KissMeData/217880/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,203600,17524935,2380,2380,2380,2380,115
20241101,203500,17524935,2380,2380,2380,2380,0
20241101,203400,17524935,2380,2380,2380,2380,0
20241101,203300,17524935,2380,2380,2380,2380,0
20241101,203200,17524935,2380,2380,2380,2380,0
20241101,203100,17524935,2380,2380,2380,2380,0
20241101,203000,17524935,2380,2380,2380,2380,0
20241101,202900,17524935,2380,2380,2380,2380,0
20241101,202800,17524935,2380,2380,2380,2380,0
20241101,202700,17524935,2380,2380,2380,2380,0
20241101,202600,17524935,2380,2380,2380,2380,0
20241101,202500,17524935,2380,2380,2380,2380,0
20241101,202400,17524935,2380,2380,2380,2380,0
20241101,202300,17524935,2380,2380,2380,2380,0
20241101,202200,17524935,2380,2380,2380,2380,0
20241101,202100,17524935,2380,2380,2380,2380,0
20241101,202000,17524935,2380,2380,2380,2380,0
20241101,201900,17524935,2380,2380,2380,2380,0
20241101,201800,17524935,2380,2380,2380,2380,0
20241101,201700,17524935,2380,2380,2380,2380,0
20241101,201600,17524935,2380,2380,2380,2380,0
20241101,201500,17524935,2380,2380,2380,2380,0
20241101,201400,17524935,2380,2380,2380,2380,0
20241101,201300,17524935,2380,2380,2380,2380,0
20241101,201200,17524935,2380,2380,2380,2380,0
20241101,201100,17524935,2380,2380,2380,2380,0
20241101,201000,17524935,2380,2380,2380,2380,0
20241101,200900,17524935,2380,2380,2380,2380,0
20241101,200800,17524935,2380,2380,2380,2380,0
20241101,200700,17524935,2380,2380,2380,2380,0
20241101,200600,17524935,2380,2380,2380,2380,115
20241101,200500,17524935,2380,2380,2380,2380,0
20241101,200400,17524935,2380,2380,2380,2380,0
20241101,200300,17524935,2380,2380,2380,2380,0
20241101,200200,17524935,2380,2380,2380,2380,0
20241101,200100,17524935,2380,2380,2380,2380,0
20241101,200000,17524935,2380,2380,2380,2380,0
20241101,195900,17524935,2380,2380,2380,2380,0
20241101,195800,17524935,2380,2380,2380,2380,0
20241101,195700,17524935,2380,2380,2380,2380,0
20241101,195600,17524935,2380,2380,2380,2380,0
20241101,195500,17524935,2380,2380,2380,2380,0
20241101,195400,17524935,2380,2380,2380,2380,0
20241101,195300,17524935,2380,2380,2380,2380,0
20241101,195200,17524935,2380,2380,2380,2380,0
20241101,195100,17524935,2380,2380,2380,2380,0
20241101,195000,17524935,2380,2380,2380,2380,0
20241101,194900,17524935,2380,2380,2380,2380,0
20241101,194800,17524935,2380,2380,2380,2380,0
20241101,194700,17524935,2380,2380,2380,2380,0
20241101,194600,17524935,2380,2380,2380,2380,0
20241101,194500,17524935,2380,2380,2380,2380,0
20241101,194400,17524935,2380,2380,2380,2380,0
20241101,194300,17524935,2380,2380,2380,2380,0
20241101,194200,17524935,2380,2380,2380,2380,0
20241101,194100,17524935,2380,2380,2380,2380,0
20241101,194000,17524935,2380,2380,2380,2380,0
20241101,193900,17524935,2380,2380,2380,2380,0
20241101,193800,17524935,2380,2380,2380,2380,0
20241101,193700,17524935,2380,2380,2380,2380,0
20241101,193600,17524935,2380,2380,2380,2380,115
20241101,193500,17524935,2380,2380,2380,2380,0
20241101,193400,17524935,2380,2380,2380,2380,0
20241101,193300,17524935,2380,2380,2380,2380,0
20241101,193200,17524935,2380,2380,2380,2380,0
20241101,193100,17524935,2380,2380,2380,2380,0
20241101,193000,17524935,2380,2380,2380,2380,0
20241101,192900,17524935,2380,2380,2380,2380,0
20241101,192800,17524935,2380,2380,2380,2380,0
20241101,192700,17524935,2380,2380,2380,2380,0
20241101,192600,17524935,2380,2380,2380,2380,0
20241101,192500,17524935,2380,2380,2380,2380,0
20241101,192400,17524935,2380,2380,2380,2380,0
20241101,192300,17524935,2380,2380,2380,2380,0
20241101,192200,17524935,2380,2380,2380,2380,0
20241101,192100,17524935,2380,2380,2380,2380,0
20241101,192000,17524935,2380,2380,2380,2380,0
20241101,191900,17524935,2380,2380,2380,2380,0
20241101,191800,17524935,2380,2380,2380,2380,0
20241101,191700,17524935,2380,2380,2380,2380,0
20241101,191600,17524935,2380,2380,2380,2380,0
20241101,191500,17524935,2380,2380,2380,2380,0
20241101,191400,17524935,2380,2380,2380,2380,0
20241101,191300,17524935,2380,2380,2380,2380,0
20241101,191200,17524935,2380,2380,2380,2380,0
20241101,191100,17524935,2380,2380,2380,2380,0
20241101,191000,17524935,2380,2380,2380,2380,0
20241101,190900,17524935,2380,2380,2380,2380,0
20241101,190800,17524935,2380,2380,2380,2380,0
20241101,190700,17524935,2380,2380,2380,2380,0
20241101,190600,17524935,2380,2380,2380,2380,115
20241101,190500,17524935,2380,2380,2380,2380,0
20241101,190400,17524935,2380,2380,2380,2380,0
20241101,190300,17524935,2380,2380,2380,2380,0
20241101,190200,17524935,2380,2380,2380,2380,0
20241101,190100,17524935,2380,2380,2380,2380,0
20241101,190000,17524935,2380,2380,2380,2380,0
20241101,185900,17524935,2380,2380,2380,2380,0
20241101,185800,17524935,2380,2380,2380,2380,0
20241101,185700,17524935,2380,2380,2380,2380,0
20241101,185600,17524935,2380,2380,2380,2380,0
20241101,185500,17524935,2380,2380,2380,2380,0
20241101,185400,17524935,2380,2380,2380,2380,0
20241101,185300,17524935,2380,2380,2380,2380,0
20241101,185200,17524935,2380,2380,2380,2380,0
20241101,185100,17524935,2380,2380,2380,2380,0
20241101,185000,17524935,2380,2380,2380,2380,0
20241101,184900,17524935,2380,2380,2380,2380,0
20241101,184800,17524935,2380,2380,2380,2380,0
20241101,184700,17524935,2380,2380,2380,2380,0
20241101,184600,17524935,2380,2380,2380,2380,0
20241101,184500,17524935,2380,2380,2380,2380,0
20241101,184400,17524935,2380,2380,2380,2380,0
20241101,184300,17524935,2380,2380,2380,2380,0
20241101,184200,17524935,2380,2380,2380,2380,0
20241101,184100,17524935,2380,2380,2380,2380,0
20241101,184000,17524935,2380,2380,2380,2380,0
20241101,183900,17524935,2380,2380,2380,2380,0
20241101,183800,17524935,2380,2380,2380,2380,0
20241101,183700,17524935,2380,2380,2380,2380,0
20241101,183600,17524935,2380,2380,2380,2380,115
20241101,183500,17524935,2380,2380,2380,2380,0
20241101,183400,17524935,2380,2380,2380,2380,0
20241101,183300,17524935,2380,2380,2380,2380,0
20241101,183200,17524935,2380,2380,2380,2380,0
20241101,183100,17524935,2380,2380,2380,2380,0
20241101,183000,17524935,2380,2380,2380,2380,0
20241101,182900,17524935,2380,2380,2380,2380,0
20241101,182800,17524935,2380,2380,2380,2380,0
20241101,182700,17524935,2380,2380,2380,2380,0
20241101,182600,17524935,2380,2380,2380,2380,0
20241101,182500,17524935,2380,2380,2380,2380,0
20241101,182400,17524935,2380,2380,2380,2380,0
20241101,182300,17524935,2380,2380,2380,2380,0
20241101,182200,17524935,2380,2380,2380,2380,0
20241101,182100,17524935,2380,2380,2380,2380,0
20241101,182000,17524935,2380,2380,2380,2380,0
20241101,181900,17524935,2380,2380,2380,2380,0
20241101,181800,17524935,2380,2380,2380,2380,0
20241101,181700,17524935,2380,2380,2380,2380,0
20241101,181600,17524935,2380,2380,2380,2380,0
20241101,181500,17524935,2380,2380,2380,2380,0
20241101,181400,17524935,2380,2380,2380,2380,0
20241101,181300,17524935,2380,2380,2380,2380,0
20241101,181200,17524935,2380,2380,2380,2380,0
20241101,181100,17524935,2380,2380,2380,2380,0
20241101,181000,17524935,2380,2380,2380,2380,0
20241101,180900,17524935,2380,2380,2380,2380,0
20241101,180800,17524935,2380,2380,2380,2380,0
20241101,180700,17524935,2380,2380,2380,2380,0
20241101,180600,17524935,2380,2380,2380,2380,115
20241101,180500,17524935,2380,2380,2380,2380,0
20241101,180400,17524935,2380,2380,2380,2380,0
20241101,180300,17524935,2380,2380,2380,2380,0
20241101,180200,17524935,2380,2380,2380,2380,0
20241101,180100,17524935,2380,2380,2380,2380,0
20241101,180000,17524935,2380,2380,2380,2380,0
20241101,175900,17524935,2380,2380,2380,2380,0
20241101,175800,17524935,2380,2380,2380,2380,0
20241101,175700,17524935,2380,2380,2380,2380,0
20241101,175600,17524935,2380,2380,2380,2380,0
20241101,175500,17524935,2380,2380,2380,2380,0
20241101,175400,17524935,2380,2380,2380,2380,0
20241101,175300,17524935,2380,2380,2380,2380,0
20241101,175200,17524935,2380,2380,2380,2380,0
20241101,175100,17524935,2380,2380,2380,2380,0
20241101,175000,17524935,2380,2380,2380,2380,0
20241101,174900,17524935,2380,2380,2380,2380,0
20241101,174800,17524935,2380,2380,2380,2380,0
20241101,174700,17524935,2380,2380,2380,2380,0
20241101,174600,17524935,2380,2380,2380,2380,0
20241101,174500,17524935,2380,2380,2380,2380,0
20241101,174400,17524935,2380,2380,2380,2380,0
20241101,174300,17524935,2380,2380,2380,2380,0
20241101,174200,17524935,2380,2380,2380,2380,0
20241101,174100,17524935,2380,2380,2380,2380,0
20241101,174000,17524935,2380,2380,2380,2380,0
20241101,173900,17524935,2380,2380,2380,2380,0
20241101,173800,17524935,2380,2380,2380,2380,0
20241101,173700,17524935,2380,2380,2380,2380,0
20241101,173600,17524935,2380,2380,2380,2380,115
20241101,173500,17524935,2380,2380,2380,2380,0
20241101,173400,17524935,2380,2380,2380,2380,0
20241101,173300,17524935,2380,2380,2380,2380,0
20241101,173200,17524935,2380,2380,2380,2380,0
20241101,173100,17524935,2380,2380,2380,2380,0
20241101,173000,17524935,2380,2380,2380,2380,0
20241101,172900,17524935,2380,2380,2380,2380,0
20241101,172800,17524935,2380,2380,2380,2380,0
20241101,172700,17524935,2380,2380,2380,2380,0
20241101,172600,17524935,2380,2380,2380,2380,0
20241101,172500,17524935,2380,2380,2380,2380,0
20241101,172400,17524935,2380,2380,2380,2380,0
20241101,172300,17524935,2380,2380,2380,2380,0
20241101,172200,17524935,2380,2380,2380,2380,0
20241101,172100,17524935,2380,2380,2380,2380,0
20241101,172000,17524935,2380,2380,2380,2380,0
20241101,171900,17524935,2380,2380,2380,2380,0
20241101,171800,17524935,2380,2380,2380,2380,0
20241101,171700,17524935,2380,2380,2380,2380,0
20241101,171600,17524935,2380,2380,2380,2380,0
20241101,171500,17524935,2380,2380,2380,2380,0
20241101,171400,17524935,2380,2380,2380,2380,0
20241101,171300,17524935,2380,2380,2380,2380,0
20241101,171200,17524935,2380,2380,2380,2380,0
20241101,171100,17524935,2380,2380,2380,2380,0
20241101,171000,17524935,2380,2380,2380,2380,0
20241101,170900,17524935,2380,2380,2380,2380,0
20241101,170800,17524935,2380,2380,2380,2380,0
20241101,170700,17524935,2380,2380,2380,2380,0
20241101,170600,17524935,2380,2380,2380,2380,115
20241101,170500,17524935,2380,2380,2380,2380,0
20241101,170400,17524935,2380,2380,2380,2380,0
20241101,170300,17524935,2380,2380,2380,2380,0
20241101,170200,17524935,2380,2380,2380,2380,0
20241101,170100,17524935,2380,2380,2380,2380,0
20241101,170000,17524935,2380,2380,2380,2380,0
20241101,165900,17524935,2380,2380,2380,2380,0
20241101,165800,17524935,2380,2380,2380,2380,0
20241101,165700,17524935,2380,2380,2380,2380,0
20241101,165600,17524935,2380,2380,2380,2380,0
20241101,165500,17524935,2380,2380,2380,2380,0
20241101,165400,17524935,2380,2380,2380,2380,0
20241101,165300,17524935,2380,2380,2380,2380,0
20241101,165200,17524935,2380,2380,2380,2380,0
20241101,165100,17524935,2380,2380,2380,2380,0
20241101,165000,17524935,2380,2380,2380,2380,0
20241101,164900,17524935,2380,2380,2380,2380,0
20241101,164800,17524935,2380,2380,2380,2380,0
20241101,164700,17524935,2380,2380,2380,2380,0
20241101,164600,17524935,2380,2380,2380,2380,0
20241101,164500,17524935,2380,2380,2380,2380,0
20241101,164400,17524935,2380,2380,2380,2380,0
20241101,164300,17524935,2380,2380,2380,2380,0
20241101,164200,17524935,2380,2380,2380,2380,0
20241101,164100,17524935,2380,2380,2380,2380,0
20241101,164000,17524935,2380,2380,2380,2380,0
20241101,163900,17524935,2380,2380,2380,2380,0
20241101,163800,17524935,2380,2380,2380,2380,0
20241101,163700,17524935,2380,2380,2380,2380,0
20241101,163600,17524935,2380,2380,2380,2380,115
20241101,163500,17524935,2380,2380,2380,2380,0
20241101,163400,17524935,2380,2380,2380,2380,0
20241101,163300,17524935,2380,2380,2380,2380,0
20241101,163200,17524935,2380,2380,2380,2380,0
20241101,163100,17524935,2380,2380,2380,2380,0
20241101,163000,17524935,2380,2380,2380,2380,0
20241101,162900,17524935,2380,2380,2380,2380,0
20241101,162800,17524935,2380,2380,2380,2380,0
20241101,162700,17524935,2380,2380,2380,2380,0
20241101,162600,17524935,2380,2380,2380,2380,0
20241101,162500,17524935,2380,2380,2380,2380,0
20241101,162400,17524935,2380,2380,2380,2380,0
20241101,162300,17524935,2380,2380,2380,2380,0
20241101,162200,17524935,2380,2380,2380,2380,0
20241101,162100,17524935,2380,2380,2380,2380,0
20241101,162000,17524935,2380,2380,2380,2380,0
20241101,161900,17524935,2380,2380,2380,2380,0
20241101,161800,17524935,2380,2380,2380,2380,0
20241101,161700,17524935,2380,2380,2380,2380,0
20241101,161600,17524935,2380,2380,2380,2380,0
20241101,161500,17524935,2380,2380,2380,2380,0
20241101,161400,17524935,2380,2380,2380,2380,0
20241101,161300,17524935,2380,2380,2380,2380,0
20241101,161200,17524935,2380,2380,2380,2380,0
20241101,161100,17524935,2380,2380,2380,2380,0
20241101,161000,17524935,2380,2380,2380,2380,0
20241101,160900,17524935,2380,2380,2380,2380,0
20241101,160800,17524935,2380,2380,2380,2380,0
20241101,160700,17524935,2380,2380,2380,2380,0
20241101,160600,17524935,2380,2380,2380,2380,115
20241101,160500,17524935,2380,2380,2380,2380,0
20241101,160400,17524935,2380,2380,2380,2380,0
20241101,160300,17524935,2380,2380,2380,2380,0
20241101,160200,17524935,2380,2380,2380,2380,0
20241101,160100,17524935,2380,2380,2380,2380,0
20241101,160000,17524935,2380,2380,2380,2380,0
20241101,155900,17524935,2380,2380,2380,2380,0
20241101,155800,17524935,2380,2380,2380,2380,0
20241101,155700,17524935,2380,2380,2380,2380,0
20241101,155600,17524935,2380,2380,2380,2380,0
20241101,155500,17524935,2380,2380,2380,2380,0
20241101,155400,17524935,2380,2380,2380,2380,0
20241101,155300,17524935,2380,2380,2380,2380,0
20241101,155200,17524935,2380,2380,2380,2380,0
20241101,155100,17524935,2380,2380,2380,2380,0
20241101,155000,17524935,2380,2380,2380,2380,0
20241101,154900,17524935,2380,2380,2380,2380,0
20241101,154800,17524935,2380,2380,2380,2380,0
20241101,154700,17524935,2380,2380,2380,2380,0
20241101,154600,17524935,2380,2380,2380,2380,0
20241101,154500,17524935,2380,2380,2380,2380,0
20241101,154400,17524935,2380,2380,2380,2380,0
20241101,154300,17524935,2380,2380,2380,2380,0
20241101,154200,17524935,2380,2380,2380,2380,0
20241101,154100,17524935,2380,2380,2380,2380,0
20241101,154000,17524935,2380,2380,2380,2380,0
20241101,153900,17524935,2380,2380,2380,2380,0
20241101,153800,17524935,2380,2380,2380,2380,0
20241101,153700,17524935,2380,2380,2380,2380,0
20241101,153600,17524935,2380,2380,2380,2380,115
20241101,153500,17524935,2380,2380,2380,2380,0
20241101,153400,17524935,2380,2380,2380,2380,0
20241101,153300,17524935,2380,2380,2380,2380,0
20241101,153200,17524935,2380,2380,2380,2380,0
20241101,153100,17524935,2380,2380,2380,2380,0
20241101,153000,17524935,2380,2380,2380,2380,115
20241101,152900,17251235,2385,2385,2385,2385,0
20241101,152800,17251235,2385,2385,2385,2385,0
20241101,152700,17251235,2385,2385,2385,2385,0
20241101,152600,17251235,2385,2385,2385,2385,0
20241101,152500,17251235,2385,2385,2385,2385,0
20241101,152400,17251235,2385,2385,2385,2385,0
20241101,152300,17251235,2385,2385,2385,2385,0
20241101,152200,17251235,2385,2385,2385,2385,0
20241101,152100,17251235,2385,2385,2385,2385,0
20241101,152000,17251235,2385,2385,2385,2385,0
20241101,151900,17251235,2385,2385,2385,2385,0
20241101,151800,17251235,2385,2385,2385,2385,0
20241101,151700,17251235,2385,2385,2385,2385,0
20241101,151600,17251235,2385,2385,2385,2385,0
20241101,151500,17251235,2385,2385,2385,2385,0
20241101,151400,17251235,2385,2385,2385,2385,0
20241101,151300,17251235,2385,2385,2385,2385,0
20241101,151200,17251235,2385,2385,2385,2385,0
20241101,151100,17251235,2385,2385,2385,2385,0
20241101,151000,17251235,2385,2385,2385,2385,0
20241101,150900,17251235,2385,2385,2385,2385,0
20241101,150800,17251235,2385,2385,2385,2385,0
20241101,150700,17251235,2385,2385,2385,2385,0
20241101,150600,17251235,2385,2385,2385,2385,0
20241101,150500,17251235,2385,2385,2385,2385,0
20241101,150400,17251235,2385,2385,2385,2385,0
20241101,150300,17251235,2385,2385,2385,2385,0
20241101,150200,17251235,2385,2385,2385,2385,0
20241101,150100,17251235,2385,2385,2385,2385,0
20241101,150000,17251235,2385,2385,2385,2385,0
20241101,145900,17251235,2385,2385,2385,2385,0
20241101,145800,17251235,2385,2385,2385,2385,0
20241101,145700,17251235,2385,2385,2385,2385,0
20241101,145600,17251235,2385,2385,2385,2385,0
20241101,145500,17251235,2385,2385,2385,2385,0
20241101,145400,17251235,2385,2385,2385,2385,0
20241101,145300,17251235,2385,2385,2385,2385,0
20241101,145200,17251235,2385,2385,2385,2385,0
20241101,145100,17251235,2385,2385,2385,2385,0
20241101,145000,17251235,2385,2385,2385,2385,0
20241101,144900,17251235,2385,2385,2385,2385,0
20241101,144800,17251235,2385,2385,2385,2385,0
20241101,144700,17251235,2385,2385,2385,2385,0
20241101,144600,17251235,2385,2385,2385,2385,0
20241101,144500,17251235,2385,2385,2385,2385,0
20241101,144400,17251235,2385,2385,2385,2385,0
20241101,144300,17251235,2385,2385,2385,2385,0
20241101,144200,17251235,2385,2385,2385,2385,0
20241101,144100,17251235,2385,2385,2385,2385,0
20241101,144000,17251235,2385,2385,2385,2385,0
20241101,143900,17251235,2385,2385,2385,2385,0
20241101,143800,17251235,2385,2385,2385,2385,0
20241101,143700,17251235,2385,2385,2385,2385,0
20241101,143600,17251235,2385,2385,2385,2385,0
20241101,143500,17251235,2385,2385,2385,2385,0
20241101,143400,17251235,2385,2385,2385,2385,0
20241101,143300,17251235,2385,2385,2385,2385,0
20241101,143200,17251235,2385,2385,2385,2385,0
20241101,143100,17251235,2385,2385,2385,2385,0
20241101,143000,17251235,2385,2385,2385,2385,0
20241101,142900,17251235,2385,2385,2385,2385,0
20241101,142800,17251235,2385,2385,2385,2385,0
20241101,142700,17251235,2385,2385,2385,2385,0
20241101,142600,17251235,2385,2385,2385,2385,0
20241101,142500,17251235,2385,2385,2385,2385,0
20241101,142400,17251235,2385,2385,2385,2385,0
20241101,142300,17251235,2385,2385,2385,2385,0
20241101,142200,17251235,2385,2385,2385,2385,0
20241101,142100,17251235,2385,2385,2385,2385,0
20241101,142000,17251235,2385,2385,2385,2385,0
20241101,141900,17251235,2385,2385,2385,2385,0
20241101,141800,17251235,2385,2385,2385,2385,0
20241101,141700,17251235,2385,2385,2385,2385,0
20241101,141600,17251235,2385,2385,2385,2385,0
20241101,141500,17251235,2385,2385,2385,2385,0
20241101,141400,17251235,2385,2385,2385,2385,0
20241101,141300,17251235,2385,2385,2385,2385,0
20241101,141200,17251235,2385,2385,2385,2385,0
20241101,141100,17251235,2385,2385,2385,2385,0
20241101,141000,17251235,2385,2385,2385,2385,0
20241101,140900,17251235,2385,2385,2385,2385,0
20241101,140800,17251235,2385,2385,2385,2385,0
20241101,140700,17251235,2385,2385,2385,2385,0
20241101,140600,17251235,2385,2385,2385,2385,0
20241101,140500,17251235,2385,2385,2385,2385,0
20241101,140400,17251235,2385,2385,2385,2385,0
20241101,140300,17251235,2385,2385,2385,2385,0
20241101,140200,17251235,2385,2385,2385,2385,0
20241101,140100,17251235,2385,2385,2385,2385,0
20241101,140000,17251235,2385,2385,2385,2385,0
20241101,135900,17251235,2385,2385,2385,2385,0
20241101,135800,17251235,2385,2385,2385,2385,0
20241101,135700,17251235,2385,2385,2385,2385,0
20241101,135600,17251235,2385,2385,2385,2385,0
20241101,135500,17251235,2385,2385,2385,2385,0
20241101,135400,17251235,2385,2385,2385,2385,0
20241101,135300,17251235,2385,2385,2385,2385,1
20241101,135200,17248850,2330,2330,2330,2330,0
20241101,135100,17248850,2330,2330,2330,2330,0
20241101,135000,17248850,2330,2330,2330,2330,0
20241101,134900,17248850,2330,2330,2330,2330,0
20241101,134800,17248850,2330,2330,2330,2330,0
20241101,134700,17248850,2330,2330,2330,2330,0
20241101,134600,17248850,2330,2330,2330,2330,35
20241101,134500,17167300,2330,2330,2330,2330,0
20241101,134400,17167300,2330,2330,2330,2330,0
20241101,134300,17167300,2330,2330,2330,2330,0
20241101,134200,17167300,2330,2330,2330,2330,0
20241101,134100,17167300,2330,2330,2330,2330,0
20241101,134000,17167300,2330,2330,2330,2330,5
20241101,133900,17155650,2335,2335,2335,2335,0
20241101,133800,17155650,2335,2335,2335,2335,0
20241101,133700,17155650,2335,2335,2335,2335,0
20241101,133600,17155650,2335,2335,2335,2335,10
20241101,133500,17132300,2385,2385,2385,2385,0
20241101,133400,17132300,2385,2385,2385,2385,0
20241101,133300,17132300,2385,2385,2385,2385,0
20241101,133200,17132300,2385,2385,2385,2385,0
20241101,133100,17132300,2385,2385,2385,2385,0
20241101,133000,17132300,2385,2385,2385,2385,0
20241101,132900,17132300,2385,2385,2385,2385,0
20241101,132800,17132300,2385,2385,2385,2385,0
20241101,132700,17132300,2385,2385,2385,2385,0
20241101,132600,17132300,2385,2385,2385,2385,0
20241101,132500,17132300,2385,2385,2385,2385,0
20241101,132400,17132300,2385,2350,2385,2350,7
20241101,132300,17115815,2350,2350,2350,2350,0
20241101,132200,17115815,2350,2350,2350,2350,0
20241101,132100,17115815,2350,2350,2350,2350,0
20241101,132000,17115815,2350,2350,2350,2350,0
20241101,131900,17115815,2350,2350,2350,2350,400
20241101,131800,16175815,2350,2350,2350,2350,0
20241101,131700,16175815,2350,2350,2350,2350,0
20241101,131600,16175815,2350,2350,2350,2350,0
20241101,131500,16175815,2350,2350,2350,2350,0
20241101,131400,16175815,2350,2350,2350,2350,0
20241101,131300,16175815,2350,2350,2350,2350,0
20241101,131200,16175815,2350,2350,2350,2350,0
20241101,131100,16175815,2350,2350,2350,2350,0
20241101,131000,16175815,2350,2350,2350,2350,0
20241101,130900,16175815,2350,2350,2350,2350,0
20241101,130800,16175815,2350,2350,2350,2350,0
20241101,130700,16175815,2350,2350,2350,2350,0
20241101,130600,16175815,2350,2350,2350,2350,0
20241101,130500,16175815,2350,2350,2350,2350,0
20241101,130400,16175815,2350,2350,2350,2350,300
20241101,130300,15470815,2350,2350,2350,2350,0
20241101,130200,15470815,2350,2350,2350,2350,59
20241101,130100,15332165,2350,2350,2350,2350,0
20241101,130000,15332165,2350,2350,2350,2350,0
20241101,125900,15332165,2350,2350,2350,2350,0
20241101,125800,15332165,2350,2350,2350,2350,0
20241101,125700,15332165,2350,2350,2350,2350,0
20241101,125600,15332165,2350,2350,2350,2350,0
20241101,125500,15332165,2350,2350,2350,2350,0
20241101,125400,15332165,2350,2350,2350,2350,0
20241101,125300,15332165,2350,2350,2350,2350,0
20241101,125200,15332165,2350,2350,2350,2350,0
20241101,125100,15332165,2350,2350,2350,2350,0
20241101,125000,15332165,2350,2350,2350,2350,0
20241101,124900,15332165,2350,2350,2350,2350,0
20241101,124800,15332165,2350,2350,2350,2350,0
20241101,124700,15332165,2350,2350,2350,2350,0
20241101,124600,15332165,2350,2350,2350,2350,0
20241101,124500,15332165,2350,2350,2350,2350,0
20241101,124400,15332165,2350,2350,2350,2350,0
20241101,124300,15332165,2350,2350,2350,2350,0
20241101,124200,15332165,2350,2350,2350,2350,0
20241101,124100,15332165,2350,2350,2350,2350,0
20241101,124000,15332165,2350,2350,2350,2350,0
20241101,123900,15332165,2350,2350,2350,2350,0
20241101,123800,15332165,2350,2350,2350,2350,0
20241101,123700,15332165,2350,2350,2350,2350,100
20241101,123600,15097165,2350,2350,2350,2350,2000
20241101,123500,10397165,2350,2350,2350,2350,0
20241101,123400,10397165,2350,2350,2350,2350,0
20241101,123300,10397165,2350,2350,2350,2350,0
20241101,123200,10397165,2350,2350,2350,2350,0
20241101,123100,10397165,2350,2350,2350,2350,0
20241101,123000,10397165,2350,2350,2350,2350,0
20241101,122900,10397165,2350,2350,2350,2350,0
20241101,122800,10397165,2350,2350,2350,2350,0
20241101,122700,10397165,2350,2350,2350,2350,0
20241101,122600,10397165,2350,2350,2350,2350,0
20241101,122500,10397165,2350,2350,2350,2350,0
20241101,122400,10397165,2350,2350,2350,2350,0
20241101,122300,10397165,2350,2350,2350,2350,135
20241101,122200,10079915,2350,2350,2350,2350,0
20241101,122100,10079915,2350,2350,2350,2350,0
20241101,122000,10079915,2350,2350,2350,2350,0
20241101,121900,10079915,2350,2350,2350,2350,0
20241101,121800,10079915,2350,2350,2350,2350,0
20241101,121700,10079915,2350,2350,2350,2350,0
20241101,121600,10079915,2350,2350,2350,2350,0
20241101,121500,10079915,2350,2350,2350,2350,0
20241101,121400,10079915,2350,2350,2350,2350,0
20241101,121300,10079915,2350,2350,2350,2350,0
20241101,121200,10079915,2350,2350,2350,2350,0
20241101,121100,10079915,2350,2350,2350,2350,0
20241101,121000,10079915,2350,2350,2350,2350,1
20241101,120900,10077565,2350,2350,2350,2350,0
20241101,120800,10077565,2350,2350,2350,2350,0
20241101,120700,10077565,2350,2350,2350,2350,0
20241101,120600,10077565,2350,2350,2350,2350,0
20241101,120500,10077565,2350,2350,2350,2350,0
20241101,120400,10077565,2350,2350,2350,2350,0
20241101,120300,10077565,2350,2350,2350,2350,0
20241101,120200,10077565,2350,2350,2350,2350,0
20241101,120100,10077565,2350,2350,2350,2350,0
20241101,120000,10077565,2350,2350,2350,2350,51
20241101,115900,9957715,2350,2350,2350,2350,0
20241101,115800,9957715,2350,2350,2350,2350,0
20241101,115700,9957715,2350,2350,2350,2350,0
20241101,115600,9957715,2350,2350,2350,2350,0
20241101,115500,9957715,2350,2350,2350,2350,0
20241101,115400,9957715,2350,2350,2350,2350,0
20241101,115300,9957715,2350,2350,2350,2350,0
20241101,115200,9957715,2350,2350,2350,2350,0
20241101,115100,9957715,2350,2350,2350,2350,0
20241101,115000,9957715,2350,2350,2350,2350,0
20241101,114900,9957715,2350,2350,2350,2350,0
20241101,114800,9957715,2350,2350,2350,2350,0
20241101,114700,9957715,2350,2350,2350,2350,0
20241101,114600,9957715,2350,2350,2350,2350,0
20241101,114500,9957715,2350,2350,2350,2350,0
20241101,114400,9957715,2350,2350,2350,2350,0
20241101,114300,9957715,2350,2350,2350,2350,0
20241101,114200,9957715,2350,2350,2350,2350,0
20241101,114100,9957715,2350,2350,2350,2350,0
20241101,114000,9957715,2350,2350,2350,2350,0
20241101,113900,9957715,2350,2350,2350,2350,0
20241101,113800,9957715,2350,2350,2350,2350,0
20241101,113700,9957715,2350,2350,2350,2350,0
20241101,113600,9957715,2350,2350,2350,2350,0
20241101,113500,9957715,2350,2350,2350,2350,0
20241101,113400,9957715,2350,2350,2350,2350,0
20241101,113300,9957715,2350,2350,2350,2350,0
20241101,113200,9957715,2350,2350,2350,2350,0
20241101,113100,9957715,2350,2350,2350,2350,5
20241101,113000,9945965,2350,2350,2350,2350,0
20241101,112900,9945965,2350,2350,2350,2350,0
20241101,112800,9945965,2350,2350,2350,2350,0
20241101,112700,9945965,2350,2350,2350,2350,0
20241101,112600,9945965,2350,2350,2350,2350,0
20241101,112500,9945965,2350,2350,2350,2350,0
20241101,112400,9945965,2350,2350,2350,2350,0
20241101,112300,9945965,2350,2350,2350,2350,0
20241101,112200,9945965,2350,2350,2350,2350,0
20241101,112100,9945965,2350,2350,2350,2350,0
20241101,112000,9945965,2350,2350,2350,2350,0
20241101,111900,9945965,2350,2350,2350,2350,0
20241101,111800,9945965,2350,2350,2350,2350,0
20241101,111700,9945965,2350,2350,2350,2350,0
20241101,111600,9945965,2350,2350,2350,2350,0
20241101,111500,9945965,2350,2350,2350,2350,1725
20241101,111400,5892215,2350,2350,2350,2350,0
20241101,111300,5892215,2350,2350,2350,2350,0
20241101,111200,5892215,2350,2350,2350,2350,0
20241101,111100,5892215,2350,2350,2350,2350,0
20241101,111000,5892215,2350,2350,2350,2350,0
20241101,110900,5892215,2350,2350,2350,2350,0
20241101,110800,5892215,2350,2350,2350,2350,0
20241101,110700,5892215,2350,2350,2350,2350,0
20241101,110600,5892215,2350,2350,2350,2350,0
20241101,110500,5892215,2350,2350,2350,2350,0
20241101,110400,5892215,2350,2350,2350,2350,0
20241101,110300,5892215,2350,2350,2350,2350,0
20241101,110200,5892215,2350,2350,2350,2350,0
20241101,110100,5892215,2350,2350,2350,2350,0
20241101,110000,5892215,2350,2350,2350,2350,0
20241101,105900,5892215,2350,2350,2350,2350,0
20241101,105800,5892215,2350,2350,2350,2350,0
20241101,105700,5892215,2350,2350,2350,2350,0
20241101,105600,5892215,2350,2350,2350,2350,0
20241101,105500,5892215,2350,2350,2350,2350,0
20241101,105400,5892215,2350,2350,2350,2350,0
20241101,105300,5892215,2350,2350,2350,2350,0
20241101,105200,5892215,2350,2350,2350,2350,0
20241101,105100,5892215,2350,2350,2350,2350,0
20241101,105000,5892215,2350,2350,2350,2350,0
20241101,104900,5892215,2350,2350,2350,2350,0
20241101,104800,5892215,2350,2350,2350,2350,0
20241101,104700,5892215,2350,2350,2350,2350,0
20241101,104600,5892215,2350,2350,2350,2350,0
20241101,104500,5892215,2350,2350,2350,2350,0
20241101,104400,5892215,2350,2350,2350,2350,0
20241101,104300,5892215,2350,2350,2350,2350,0
20241101,104200,5892215,2350,2350,2350,2350,0
20241101,104100,5892215,2350,2350,2350,2350,0
20241101,104000,5892215,2350,2350,2350,2350,0
20241101,103900,5892215,2350,2350,2350,2350,0
20241101,103800,5892215,2350,2350,2350,2350,0
20241101,103700,5892215,2350,2350,2350,2350,1
20241101,103600,5889865,2395,2395,2395,2395,0
20241101,103500,5889865,2395,2395,2395,2395,0
20241101,103400,5889865,2395,2395,2395,2395,0
20241101,103300,5889865,2395,2395,2395,2395,0
20241101,103200,5889865,2395,2395,2395,2395,0
20241101,103100,5889865,2395,2395,2395,2395,0
20241101,103000,5889865,2395,2395,2395,2395,0
20241101,102900,5889865,2395,2395,2395,2395,0
20241101,102800,5889865,2395,2395,2395,2395,0
20241101,102700,5889865,2395,2395,2395,2395,0
20241101,102600,5889865,2395,2350,2395,2350,1426
20241101,102500,2538720,2350,2400,2400,2350,792
20241101,102400,666670,2400,2400,2400,2400,4
20241101,102300,657070,2400,2400,2400,2400,0
20241101,102200,657070,2400,2400,2400,2400,10
20241101,102100,633070,2400,2400,2400,2400,0
20241101,102000,633070,2400,2400,2400,2400,0
20241101,101900,633070,2400,2400,2400,2400,0
20241101,101800,633070,2400,2400,2400,2400,0
20241101,101700,633070,2400,2400,2400,2400,0
20241101,101600,633070,2400,2400,2400,2400,0
20241101,101500,633070,2400,2400,2400,2400,0
20241101,101400,633070,2400,2400,2400,2400,0
20241101,101300,633070,2400,2400,2400,2400,30
20241101,101200,561070,2400,2400,2400,2400,0
20241101,101100,561070,2400,2400,2400,2400,0
20241101,101000,561070,2400,2400,2400,2400,1
20241101,100900,558670,2400,2400,2400,2400,0
20241101,100800,558670,2400,2400,2400,2400,3
20241101,100700,551470,2400,2400,2400,2400,11
20241101,100600,525070,2485,2485,2485,2485,0
20241101,100500,525070,2485,2485,2485,2485,0
20241101,100400,525070,2485,2485,2485,2485,0
20241101,100300,525070,2485,2485,2485,2485,0
20241101,100200,525070,2485,2485,2485,2485,0
20241101,100100,525070,2485,2485,2485,2485,0
20241101,100000,525070,2485,2485,2485,2485,0
20241101,095900,525070,2485,2485,2485,2485,0
20241101,095800,525070,2485,2485,2485,2485,0
20241101,095700,525070,2485,2485,2485,2485,0
20241101,095600,525070,2485,2485,2485,2485,0
20241101,095500,525070,2485,2485,2485,2485,0
20241101,095400,525070,2485,2485,2485,2485,0
20241101,095300,525070,2485,2485,2485,2485,0
20241101,095200,525070,2485,2485,2485,2485,0
20241101,095100,525070,2485,2400,2485,2400,93
20241101,095000,297835,2320,2320,2320,2320,0
20241101,094900,297835,2320,2320,2320,2320,0
20241101,094800,297835,2320,2320,2320,2320,0
20241101,094700,297835,2320,2320,2320,2320,0
20241101,094600,297835,2320,2320,2320,2320,0
20241101,094500,297835,2320,2320,2320,2320,0
20241101,094400,297835,2320,2320,2320,2320,0
20241101,094300,297835,2320,2320,2320,2320,0
20241101,094200,297835,2320,2320,2320,2320,0
20241101,094100,297835,2320,2320,2320,2320,0
20241101,094000,297835,2320,2320,2320,2320,0
20241101,093900,297835,2320,2320,2320,2320,0
20241101,093800,297835,2320,2320,2320,2320,0
20241101,093700,297835,2320,2320,2320,2320,0
20241101,093600,297835,2320,2320,2320,2320,0
20241101,093500,297835,2320,2320,2320,2320,0
20241101,093400,297835,2320,2320,2320,2320,0
20241101,093300,297835,2320,2320,2320,2320,0
20241101,093200,297835,2320,2320,2320,2320,0
20241101,093100,297835,2320,2320,2320,2320,0
20241101,093000,297835,2320,2320,2320,2320,0
20241101,092900,297835,2320,2320,2320,2320,0
20241101,092800,297835,2320,2350,2350,2320,125
20241101,092700,4985,2490,2490,2490,2490,0
20241101,092600,4985,2490,2490,2490,2490,0
20241101,092500,4985,2490,2490,2490,2490,0
20241101,092400,4985,2490,2490,2490,2490,0
20241101,092300,4985,2490,2490,2490,2490,0
20241101,092200,4985,2490,2490,2490,2490,0
20241101,092100,4985,2490,2490,2490,2490,0
20241101,092000,4985,2490,2490,2490,2490,0
20241101,091900,4985,2490,2490,2490,2490,0
20241101,091800,4985,2490,2490,2490,2490,0
20241101,091700,4985,2490,2490,2490,2490,0
20241101,091600,4985,2490,2490,2490,2490,0
20241101,091500,4985,2490,2490,2490,2490,0
20241101,091400,4985,2490,2490,2490,2490,0
20241101,091300,4985,2490,2490,2490,2490,0
20241101,091200,4985,2490,2490,2490,2490,0
20241101,091100,4985,2490,2490,2490,2490,0
20241101,091000,4985,2490,2490,2490,2490,0
20241101,090900,4985,2490,2490,2490,2490,0
20241101,090800,4985,2490,2490,2490,2490,0
20241101,090700,4985,2490,2490,2490,2490,0
20241101,090600,4985,2490,2490,2490,2490,0
20241101,090500,4985,2490,2490,2490,2490,1
20241101,090400,2495,2495,2495,2495,2495,0
20241101,090300,2495,2495,2495,2495,2495,0
20241101,090200,2495,2495,2495,2495,2495,0
20241101,090100,2495,2495,2495,2495,2495,0
20241101,090000,2495,2495,2495,2495,2495,1