KissMeData/001260/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,183300,26612760,7340,7340,7340,7340,535
20231101,183200,26612760,7340,7340,7340,7340,0
20231101,183100,26612760,7340,7340,7340,7340,0
20231101,183000,26612760,7340,7340,7340,7340,0
20231101,182900,26612760,7340,7340,7340,7340,0
20231101,182800,26612760,7340,7340,7340,7340,0
20231101,182700,26612760,7340,7340,7340,7340,0
20231101,182600,26612760,7340,7340,7340,7340,0
20231101,182500,26612760,7340,7340,7340,7340,0
20231101,182400,26612760,7340,7340,7340,7340,0
20231101,182300,26612760,7340,7340,7340,7340,0
20231101,182200,26612760,7340,7340,7340,7340,0
20231101,182100,26612760,7340,7340,7340,7340,0
20231101,182000,26612760,7340,7340,7340,7340,0
20231101,181900,26612760,7340,7340,7340,7340,0
20231101,181800,26612760,7340,7340,7340,7340,0
20231101,181700,26612760,7340,7340,7340,7340,0
20231101,181600,26612760,7340,7340,7340,7340,0
20231101,181500,26612760,7340,7340,7340,7340,0
20231101,181400,26612760,7340,7340,7340,7340,0
20231101,181300,26612760,7340,7340,7340,7340,0
20231101,181200,26612760,7340,7340,7340,7340,0
20231101,181100,26612760,7340,7340,7340,7340,0
20231101,181000,26612760,7340,7340,7340,7340,0
20231101,180900,26612760,7340,7340,7340,7340,0
20231101,180800,26612760,7340,7340,7340,7340,0
20231101,180700,26612760,7340,7340,7340,7340,0
20231101,180600,26612760,7340,7340,7340,7340,0
20231101,180500,26612760,7340,7340,7340,7340,0
20231101,180400,26612760,7340,7340,7340,7340,0
20231101,180300,26612760,7340,7340,7340,7340,535
20231101,180200,26612760,7340,7340,7340,7340,0
20231101,180100,26612760,7340,7340,7340,7340,0
20231101,180000,26612760,7340,7340,7340,7340,0
20231101,175900,26612760,7340,7340,7340,7340,0
20231101,175800,26612760,7340,7340,7340,7340,0
20231101,175700,26612760,7340,7340,7340,7340,0
20231101,175600,26612760,7340,7340,7340,7340,0
20231101,175500,26612760,7340,7340,7340,7340,0
20231101,175400,26612760,7340,7340,7340,7340,0
20231101,175300,26612760,7340,7340,7340,7340,0
20231101,175200,26612760,7340,7340,7340,7340,0
20231101,175100,26612760,7340,7340,7340,7340,0
20231101,175000,26612760,7340,7340,7340,7340,0
20231101,174900,26612760,7340,7340,7340,7340,0
20231101,174800,26612760,7340,7340,7340,7340,0
20231101,174700,26612760,7340,7340,7340,7340,0
20231101,174600,26612760,7340,7340,7340,7340,0
20231101,174500,26612760,7340,7340,7340,7340,0
20231101,174400,26612760,7340,7340,7340,7340,0
20231101,174300,26612760,7340,7340,7340,7340,0
20231101,174200,26612760,7340,7340,7340,7340,0
20231101,174100,26612760,7340,7340,7340,7340,0
20231101,174000,26612760,7340,7340,7340,7340,0
20231101,173900,26612760,7340,7340,7340,7340,0
20231101,173800,26612760,7340,7340,7340,7340,0
20231101,173700,26612760,7340,7340,7340,7340,0
20231101,173600,26612760,7340,7340,7340,7340,0
20231101,173500,26612760,7340,7340,7340,7340,0
20231101,173400,26612760,7340,7340,7340,7340,0
20231101,173300,26612760,7340,7340,7340,7340,535
20231101,173200,26612760,7340,7340,7340,7340,0
20231101,173100,26612760,7340,7340,7340,7340,0
20231101,173000,26612760,7340,7340,7340,7340,0
20231101,172900,26612760,7340,7340,7340,7340,0
20231101,172800,26612760,7340,7340,7340,7340,0
20231101,172700,26612760,7340,7340,7340,7340,0
20231101,172600,26612760,7340,7340,7340,7340,0
20231101,172500,26612760,7340,7340,7340,7340,0
20231101,172400,26612760,7340,7340,7340,7340,0
20231101,172300,26612760,7340,7340,7340,7340,0
20231101,172200,26612760,7340,7340,7340,7340,0
20231101,172100,26612760,7340,7340,7340,7340,0
20231101,172000,26612760,7340,7340,7340,7340,0
20231101,171900,26612760,7340,7340,7340,7340,0
20231101,171800,26612760,7340,7340,7340,7340,0
20231101,171700,26612760,7340,7340,7340,7340,0
20231101,171600,26612760,7340,7340,7340,7340,0
20231101,171500,26612760,7340,7340,7340,7340,0
20231101,171400,26612760,7340,7340,7340,7340,0
20231101,171300,26612760,7340,7340,7340,7340,0
20231101,171200,26612760,7340,7340,7340,7340,0
20231101,171100,26612760,7340,7340,7340,7340,0
20231101,171000,26612760,7340,7340,7340,7340,0
20231101,170900,26612760,7340,7340,7340,7340,0
20231101,170800,26612760,7340,7340,7340,7340,0
20231101,170700,26612760,7340,7340,7340,7340,0
20231101,170600,26612760,7340,7340,7340,7340,0
20231101,170500,26612760,7340,7340,7340,7340,0
20231101,170400,26612760,7340,7340,7340,7340,0
20231101,170300,26612760,7340,7340,7340,7340,535
20231101,170200,26612760,7340,7340,7340,7340,0
20231101,170100,26612760,7340,7340,7340,7340,0
20231101,170000,26612760,7340,7340,7340,7340,0
20231101,165900,26612760,7340,7340,7340,7340,0
20231101,165800,26612760,7340,7340,7340,7340,0
20231101,165700,26612760,7340,7340,7340,7340,0
20231101,165600,26612760,7340,7340,7340,7340,0
20231101,165500,26612760,7340,7340,7340,7340,0
20231101,165400,26612760,7340,7340,7340,7340,0
20231101,165300,26612760,7340,7340,7340,7340,0
20231101,165200,26612760,7340,7340,7340,7340,0
20231101,165100,26612760,7340,7340,7340,7340,0
20231101,165000,26612760,7340,7340,7340,7340,0
20231101,164900,26612760,7340,7340,7340,7340,0
20231101,164800,26612760,7340,7340,7340,7340,0
20231101,164700,26612760,7340,7340,7340,7340,0
20231101,164600,26612760,7340,7340,7340,7340,0
20231101,164500,26612760,7340,7340,7340,7340,0
20231101,164400,26612760,7340,7340,7340,7340,0
20231101,164300,26612760,7340,7340,7340,7340,0
20231101,164200,26612760,7340,7340,7340,7340,0
20231101,164100,26612760,7340,7340,7340,7340,0
20231101,164000,26612760,7340,7340,7340,7340,0
20231101,163900,26612760,7340,7340,7340,7340,0
20231101,163800,26612760,7340,7340,7340,7340,0
20231101,163700,26612760,7340,7340,7340,7340,0
20231101,163600,26612760,7340,7340,7340,7340,0
20231101,163500,26612760,7340,7340,7340,7340,0
20231101,163400,26612760,7340,7340,7340,7340,0
20231101,163300,26612760,7340,7340,7340,7340,535
20231101,163200,26612760,7340,7340,7340,7340,0
20231101,163100,26612760,7340,7340,7340,7340,0
20231101,163000,26612760,7340,7340,7340,7340,0
20231101,162900,26612760,7340,7340,7340,7340,0
20231101,162800,26612760,7340,7340,7340,7340,0
20231101,162700,26612760,7340,7340,7340,7340,0
20231101,162600,26612760,7340,7340,7340,7340,0
20231101,162500,26612760,7340,7340,7340,7340,0
20231101,162400,26612760,7340,7340,7340,7340,0
20231101,162300,26612760,7340,7340,7340,7340,0
20231101,162200,26612760,7340,7340,7340,7340,0
20231101,162100,26612760,7340,7340,7340,7340,0
20231101,162000,26612760,7340,7340,7340,7340,0
20231101,161900,26612760,7340,7340,7340,7340,0
20231101,161800,26612760,7340,7340,7340,7340,0
20231101,161700,26612760,7340,7340,7340,7340,0
20231101,161600,26612760,7340,7340,7340,7340,0
20231101,161500,26612760,7340,7340,7340,7340,0
20231101,161400,26612760,7340,7340,7340,7340,0
20231101,161300,26612760,7340,7340,7340,7340,0
20231101,161200,26612760,7340,7340,7340,7340,0
20231101,161100,26612760,7340,7340,7340,7340,0
20231101,161000,26612760,7340,7340,7340,7340,0
20231101,160900,26612760,7340,7340,7340,7340,0
20231101,160800,26612760,7340,7340,7340,7340,0
20231101,160700,26612760,7340,7340,7340,7340,0
20231101,160600,26612760,7340,7340,7340,7340,0
20231101,160500,26612760,7340,7340,7340,7340,0
20231101,160400,26612760,7340,7340,7340,7340,0
20231101,160300,26612760,7340,7340,7340,7340,535
20231101,160200,26612760,7340,7340,7340,7340,0
20231101,160100,26612760,7340,7340,7340,7340,0
20231101,160000,26612760,7340,7340,7340,7340,0
20231101,155900,26612760,7340,7340,7340,7340,0
20231101,155800,26612760,7340,7340,7340,7340,0
20231101,155700,26612760,7340,7340,7340,7340,0
20231101,155600,26612760,7340,7340,7340,7340,0
20231101,155500,26612760,7340,7340,7340,7340,0
20231101,155400,26612760,7340,7340,7340,7340,0
20231101,155300,26612760,7340,7340,7340,7340,0
20231101,155200,26612760,7340,7340,7340,7340,0
20231101,155100,26612760,7340,7340,7340,7340,0
20231101,155000,26612760,7340,7340,7340,7340,0
20231101,154900,26612760,7340,7340,7340,7340,0
20231101,154800,26612760,7340,7340,7340,7340,0
20231101,154700,26612760,7340,7340,7340,7340,0
20231101,154600,26612760,7340,7340,7340,7340,0
20231101,154500,26612760,7340,7340,7340,7340,0
20231101,154400,26612760,7340,7340,7340,7340,0
20231101,154300,26612760,7340,7340,7340,7340,0
20231101,154200,26612760,7340,7340,7340,7340,0
20231101,154100,26612760,7340,7340,7340,7340,0
20231101,154000,26612760,7340,7340,7340,7340,0
20231101,153900,26612760,7340,7340,7340,7340,0
20231101,153800,26612760,7340,7340,7340,7340,0
20231101,153700,26612760,7340,7340,7340,7340,0
20231101,153600,26612760,7340,7340,7340,7340,0
20231101,153500,26612760,7340,7340,7340,7340,0
20231101,153400,26612760,7340,7340,7340,7340,0
20231101,153300,26612760,7340,7340,7340,7340,535
20231101,153200,26612760,7340,7340,7340,7340,0
20231101,153100,26612760,7340,7340,7340,7340,0
20231101,153000,26612760,7340,7340,7340,7340,535
20231101,152900,22685860,7340,7340,7340,7340,0
20231101,152800,22685860,7340,7340,7340,7340,0
20231101,152700,22685860,7340,7340,7340,7340,0
20231101,152600,22685860,7340,7340,7340,7340,0
20231101,152500,22685860,7340,7340,7340,7340,0
20231101,152400,22685860,7340,7340,7340,7340,0
20231101,152300,22685860,7340,7340,7340,7340,0
20231101,152200,22685860,7340,7340,7340,7340,0
20231101,152100,22685860,7340,7340,7340,7340,0
20231101,152000,22685860,7340,7340,7340,7340,0
20231101,151900,22685860,7340,7330,7340,7330,3
20231101,151800,22663860,7290,7290,7290,7290,0
20231101,151700,22663860,7290,7290,7290,7290,0
20231101,151600,22663860,7290,7290,7290,7290,0
20231101,151500,22663860,7290,7290,7290,7290,0
20231101,151400,22663860,7290,7290,7290,7290,0
20231101,151300,22663860,7290,7300,7300,7290,20
20231101,151200,22518020,7340,7340,7340,7340,0
20231101,151100,22518020,7340,7340,7340,7340,0
20231101,151000,22518020,7340,7340,7340,7340,0
20231101,150900,22518020,7340,7340,7340,7340,0
20231101,150800,22518020,7340,7340,7340,7340,0
20231101,150700,22518020,7340,7340,7340,7340,0
20231101,150600,22518020,7340,7340,7340,7340,0
20231101,150500,22518020,7340,7340,7340,7340,0
20231101,150400,22518020,7340,7340,7340,7340,0
20231101,150300,22518020,7340,7340,7340,7340,0
20231101,150200,22518020,7340,7340,7340,7340,0
20231101,150100,22518020,7340,7340,7340,7340,1
20231101,150000,22510680,7340,7340,7340,7340,0
20231101,145900,22510680,7340,7340,7340,7340,0
20231101,145800,22510680,7340,7340,7340,7340,0
20231101,145700,22510680,7340,7340,7340,7340,0
20231101,145600,22510680,7340,7340,7340,7340,0
20231101,145500,22510680,7340,7340,7340,7340,0
20231101,145400,22510680,7340,7340,7340,7340,0
20231101,145300,22510680,7340,7340,7340,7340,0
20231101,145200,22510680,7340,7340,7340,7340,0
20231101,145100,22510680,7340,7340,7340,7340,0
20231101,145000,22510680,7340,7340,7340,7340,0
20231101,144900,22510680,7340,7340,7340,7340,0
20231101,144800,22510680,7340,7340,7340,7340,0
20231101,144700,22510680,7340,7340,7340,7340,0
20231101,144600,22510680,7340,7340,7340,7340,0
20231101,144500,22510680,7340,7340,7340,7340,0
20231101,144400,22510680,7340,7340,7340,7340,0
20231101,144300,22510680,7340,7340,7340,7340,0
20231101,144200,22510680,7340,7340,7340,7340,0
20231101,144100,22510680,7340,7340,7340,7340,0
20231101,144000,22510680,7340,7340,7340,7340,0
20231101,143900,22510680,7340,7340,7340,7340,0
20231101,143800,22510680,7340,7340,7340,7340,0
20231101,143700,22510680,7340,7340,7340,7340,6
20231101,143600,22466640,7340,7340,7340,7340,0
20231101,143500,22466640,7340,7340,7340,7340,0
20231101,143400,22466640,7340,7340,7340,7340,0
20231101,143300,22466640,7340,7340,7340,7340,0
20231101,143200,22466640,7340,7340,7340,7340,0
20231101,143100,22466640,7340,7340,7340,7340,0
20231101,143000,22466640,7340,7340,7340,7340,0
20231101,142900,22466640,7340,7340,7340,7340,0
20231101,142800,22466640,7340,7340,7340,7340,0
20231101,142700,22466640,7340,7340,7340,7340,0
20231101,142600,22466640,7340,7340,7340,7340,0
20231101,142500,22466640,7340,7340,7340,7340,0
20231101,142400,22466640,7340,7340,7340,7340,0
20231101,142300,22466640,7340,7340,7340,7340,0
20231101,142200,22466640,7340,7340,7340,7340,0
20231101,142100,22466640,7340,7340,7340,7340,0
20231101,142000,22466640,7340,7340,7340,7340,0
20231101,141900,22466640,7340,7340,7340,7340,0
20231101,141800,22466640,7340,7340,7340,7340,0
20231101,141700,22466640,7340,7340,7340,7340,0
20231101,141600,22466640,7340,7340,7340,7340,0
20231101,141500,22466640,7340,7340,7340,7340,0
20231101,141400,22466640,7340,7340,7340,7340,0
20231101,141300,22466640,7340,7340,7340,7340,0
20231101,141200,22466640,7340,7340,7340,7340,0
20231101,141100,22466640,7340,7340,7340,7340,0
20231101,141000,22466640,7340,7340,7340,7340,0
20231101,140900,22466640,7340,7340,7340,7340,0
20231101,140800,22466640,7340,7340,7340,7340,1
20231101,140700,22459300,7280,7290,7290,7280,33
20231101,140600,22218940,7340,7340,7340,7340,0
20231101,140500,22218940,7340,7340,7340,7340,0
20231101,140400,22218940,7340,7340,7340,7340,0
20231101,140300,22218940,7340,7300,7340,7280,101
20231101,140200,21482670,7340,7340,7340,7340,0
20231101,140100,21482670,7340,7340,7340,7340,0
20231101,140000,21482670,7340,7340,7340,7340,0
20231101,135900,21482670,7340,7340,7340,7340,0
20231101,135800,21482670,7340,7340,7340,7340,0
20231101,135700,21482670,7340,7300,7340,7300,2
20231101,135600,21468030,7290,7290,7290,7290,60
20231101,135500,21030630,7300,7300,7300,7300,2
20231101,135400,21016030,7280,7280,7280,7280,0
20231101,135300,21016030,7280,7280,7280,7280,0
20231101,135200,21016030,7280,7280,7280,7280,0
20231101,135100,21016030,7280,7280,7280,7280,0
20231101,135000,21016030,7280,7280,7280,7280,0
20231101,134900,21016030,7280,7280,7280,7280,0
20231101,134800,21016030,7280,7280,7280,7280,0
20231101,134700,21016030,7280,7280,7280,7280,0
20231101,134600,21016030,7280,7280,7280,7280,0
20231101,134500,21016030,7280,7280,7280,7280,0
20231101,134400,21016030,7280,7280,7280,7280,0
20231101,134300,21016030,7280,7280,7280,7280,0
20231101,134200,21016030,7280,7280,7280,7280,0
20231101,134100,21016030,7280,7280,7280,7280,0
20231101,134000,21016030,7280,7280,7280,7280,0
20231101,133900,21016030,7280,7280,7280,7280,0
20231101,133800,21016030,7280,7310,7310,7280,341
20231101,133700,18527370,7340,7340,7340,7340,0
20231101,133600,18527370,7340,7340,7340,7340,0
20231101,133500,18527370,7340,7340,7340,7340,0
20231101,133400,18527370,7340,7340,7340,7340,0
20231101,133300,18527370,7340,7340,7340,7340,0
20231101,133200,18527370,7340,7340,7340,7340,0
20231101,133100,18527370,7340,7340,7340,7340,0
20231101,133000,18527370,7340,7340,7340,7340,0
20231101,132900,18527370,7340,7340,7340,7340,0
20231101,132800,18527370,7340,7340,7340,7340,0
20231101,132700,18527370,7340,7340,7340,7340,0
20231101,132600,18527370,7340,7340,7340,7340,2
20231101,132500,18512690,7340,7340,7340,7340,0
20231101,132400,18512690,7340,7340,7340,7340,0
20231101,132300,18512690,7340,7340,7340,7340,0
20231101,132200,18512690,7340,7340,7340,7340,2
20231101,132100,18498010,7340,7340,7340,7340,0
20231101,132000,18498010,7340,7340,7340,7340,0
20231101,131900,18498010,7340,7340,7340,7340,0
20231101,131800,18498010,7340,7340,7340,7340,0
20231101,131700,18498010,7340,7340,7340,7340,0
20231101,131600,18498010,7340,7340,7340,7340,1
20231101,131500,18490670,7300,7300,7300,7300,0
20231101,131400,18490670,7300,7310,7310,7300,130
20231101,131300,17541380,7310,7330,7330,7310,28
20231101,131200,17336470,7340,7340,7340,7340,0
20231101,131100,17336470,7340,7340,7340,7340,0
20231101,131000,17336470,7340,7340,7340,7340,0
20231101,130900,17336470,7340,7340,7340,7340,0
20231101,130800,17336470,7340,7340,7340,7340,0
20231101,130700,17336470,7340,7340,7340,7340,1
20231101,130600,17329130,7340,7340,7340,7340,0
20231101,130500,17329130,7340,7340,7340,7340,0
20231101,130400,17329130,7340,7340,7340,7340,6
20231101,130300,17285090,7340,7340,7340,7340,0
20231101,130200,17285090,7340,7340,7340,7340,0
20231101,130100,17285090,7340,7340,7340,7340,0
20231101,130000,17285090,7340,7340,7340,7340,0
20231101,125900,17285090,7340,7340,7340,7340,0
20231101,125800,17285090,7340,7340,7340,7340,0
20231101,125700,17285090,7340,7340,7340,7340,0
20231101,125600,17285090,7340,7340,7340,7340,0
20231101,125500,17285090,7340,7340,7340,7340,0
20231101,125400,17285090,7340,7340,7340,7340,0
20231101,125300,17285090,7340,7340,7340,7340,0
20231101,125200,17285090,7340,7340,7340,7340,0
20231101,125100,17285090,7340,7340,7340,7340,0
20231101,125000,17285090,7340,7340,7340,7340,2
20231101,124900,17270410,7340,7340,7340,7340,0
20231101,124800,17270410,7340,7340,7340,7340,0
20231101,124700,17270410,7340,7340,7340,7340,150
20231101,124600,16169410,7340,7340,7340,7340,0
20231101,124500,16169410,7340,7340,7340,7340,0
20231101,124400,16169410,7340,7340,7340,7340,0
20231101,124300,16169410,7340,7340,7340,7340,26
20231101,124200,15978570,7340,7340,7340,7340,0
20231101,124100,15978570,7340,7340,7340,7340,0
20231101,124000,15978570,7340,7340,7340,7340,0
20231101,123900,15978570,7340,7340,7340,7340,0
20231101,123800,15978570,7340,7340,7340,7340,2
20231101,123700,15963890,7340,7340,7340,7340,0
20231101,123600,15963890,7340,7340,7340,7340,0
20231101,123500,15963890,7340,7340,7340,7340,0
20231101,123400,15963890,7340,7340,7340,7340,0
20231101,123300,15963890,7340,7340,7340,7340,0
20231101,123200,15963890,7340,7340,7340,7340,0
20231101,123100,15963890,7340,7340,7340,7340,0
20231101,123000,15963890,7340,7340,7340,7340,0
20231101,122900,15963890,7340,7340,7340,7340,0
20231101,122800,15963890,7340,7340,7340,7340,0
20231101,122700,15963890,7340,7340,7340,7340,21
20231101,122600,15809750,7340,7340,7340,7340,0
20231101,122500,15809750,7340,7340,7340,7340,100
20231101,122400,15075750,7340,7340,7340,7340,0
20231101,122300,15075750,7340,7340,7340,7340,0
20231101,122200,15075750,7340,7340,7340,7340,0
20231101,122100,15075750,7340,7340,7340,7340,0
20231101,122000,15075750,7340,7340,7340,7340,300
20231101,121900,12873750,7340,7340,7340,7340,0
20231101,121800,12873750,7340,7340,7340,7340,2
20231101,121700,12859070,7330,7330,7330,7330,16
20231101,121600,12741790,7330,7330,7330,7330,0
20231101,121500,12741790,7330,7330,7330,7330,0
20231101,121400,12741790,7330,7330,7330,7330,0
20231101,121300,12741790,7330,7330,7330,7330,0
20231101,121200,12741790,7330,7330,7330,7330,0
20231101,121100,12741790,7330,7330,7330,7330,2
20231101,121000,12727130,7330,7330,7330,7330,0
20231101,120900,12727130,7330,7330,7330,7330,2
20231101,120800,12712470,7330,7330,7330,7330,1
20231101,120700,12705140,7330,7330,7330,7330,0
20231101,120600,12705140,7330,7330,7330,7330,2
20231101,120500,12690480,7330,7330,7330,7330,0
20231101,120400,12690480,7330,7330,7330,7330,0
20231101,120300,12690480,7330,7330,7330,7330,0
20231101,120200,12690480,7330,7330,7330,7330,0
20231101,120100,12690480,7330,7330,7330,7330,100
20231101,120000,11957480,7330,7330,7330,7330,0
20231101,115900,11957480,7330,7330,7330,7330,0
20231101,115800,11957480,7330,7330,7330,7330,0
20231101,115700,11957480,7330,7330,7330,7330,0
20231101,115600,11957480,7330,7330,7330,7330,0
20231101,115500,11957480,7330,7330,7330,7330,0
20231101,115400,11957480,7330,7330,7330,7330,0
20231101,115300,11957480,7330,7330,7330,7330,0
20231101,115200,11957480,7330,7330,7330,7330,0
20231101,115100,11957480,7330,7330,7330,7330,0
20231101,115000,11957480,7330,7330,7330,7330,0
20231101,114900,11957480,7330,7330,7330,7330,0
20231101,114800,11957480,7330,7330,7330,7330,0
20231101,114700,11957480,7330,7330,7330,7330,2
20231101,114600,11942820,7330,7330,7330,7330,0
20231101,114500,11942820,7330,7330,7330,7330,0
20231101,114400,11942820,7330,7330,7330,7330,3
20231101,114300,11920830,7330,7330,7330,7330,0
20231101,114200,11920830,7330,7330,7330,7330,0
20231101,114100,11920830,7330,7330,7330,7330,30
20231101,114000,11700930,7330,7330,7330,7330,0
20231101,113900,11700930,7330,7330,7330,7330,1
20231101,113800,11693600,7330,7330,7330,7330,0
20231101,113700,11693600,7330,7330,7330,7330,0
20231101,113600,11693600,7330,7330,7330,7330,0
20231101,113500,11693600,7330,7330,7330,7330,0
20231101,113400,11693600,7330,7330,7330,7330,0
20231101,113300,11693600,7330,7330,7330,7330,0
20231101,113200,11693600,7330,7330,7330,7330,0
20231101,113100,11693600,7330,7330,7330,7330,0
20231101,113000,11693600,7330,7330,7330,7330,0
20231101,112900,11693600,7330,7330,7330,7330,0
20231101,112800,11693600,7330,7330,7330,7330,0
20231101,112700,11693600,7330,7330,7330,7330,0
20231101,112600,11693600,7330,7330,7330,7330,0
20231101,112500,11693600,7330,7330,7330,7330,0
20231101,112400,11693600,7330,7330,7330,7330,0
20231101,112300,11693600,7330,7330,7330,7330,0
20231101,112200,11693600,7330,7330,7330,7330,0
20231101,112100,11693600,7330,7330,7330,7330,0
20231101,112000,11693600,7330,7330,7330,7330,0
20231101,111900,11693600,7330,7330,7330,7330,1
20231101,111800,11686270,7330,7330,7330,7330,0
20231101,111700,11686270,7330,7330,7330,7330,0
20231101,111600,11686270,7330,7330,7330,7330,0
20231101,111500,11686270,7330,7330,7330,7330,0
20231101,111400,11686270,7330,7330,7330,7330,0
20231101,111300,11686270,7330,7330,7330,7330,11
20231101,111200,11605640,7340,7340,7340,7340,0
20231101,111100,11605640,7340,7340,7340,7340,0
20231101,111000,11605640,7340,7340,7340,7340,0
20231101,110900,11605640,7340,7340,7340,7340,0
20231101,110800,11605640,7340,7340,7340,7340,0
20231101,110700,11605640,7340,7340,7340,7340,0
20231101,110600,11605640,7340,7340,7340,7340,0
20231101,110500,11605640,7340,7340,7340,7340,0
20231101,110400,11605640,7340,7340,7340,7340,0
20231101,110300,11605640,7340,7340,7340,7340,0
20231101,110200,11605640,7340,7340,7340,7340,0
20231101,110100,11605640,7340,7340,7340,7340,1
20231101,110000,11598300,7340,7340,7340,7340,2
20231101,105900,11583620,7340,7340,7340,7340,0
20231101,105800,11583620,7340,7340,7340,7340,0
20231101,105700,11583620,7340,7340,7340,7340,0
20231101,105600,11583620,7340,7320,7340,7320,11
20231101,105500,11503080,7340,7340,7340,7340,0
20231101,105400,11503080,7340,7340,7340,7340,1
20231101,105300,11495740,7330,7330,7330,7330,0
20231101,105200,11495740,7330,7330,7330,7330,0
20231101,105100,11495740,7330,7330,7330,7330,2
20231101,105000,11481080,7330,7330,7330,7330,0
20231101,104900,11481080,7330,7330,7330,7330,0
20231101,104800,11481080,7330,7330,7330,7330,0
20231101,104700,11481080,7330,7330,7330,7330,30
20231101,104600,11261180,7330,7330,7330,7330,0
20231101,104500,11261180,7330,7330,7330,7330,0
20231101,104400,11261180,7330,7330,7330,7330,0
20231101,104300,11261180,7330,7330,7330,7330,0
20231101,104200,11261180,7330,7330,7330,7330,0
20231101,104100,11261180,7330,7330,7330,7330,0
20231101,104000,11261180,7330,7330,7330,7330,0
20231101,103900,11261180,7330,7330,7330,7330,1
20231101,103800,11253850,7330,7330,7330,7330,2
20231101,103700,11239190,7330,7330,7330,7330,0
20231101,103600,11239190,7330,7340,7340,7330,711
20231101,103500,6020860,7370,7370,7370,7370,0
20231101,103400,6020860,7370,7370,7370,7370,0
20231101,103300,6020860,7370,7370,7370,7370,0
20231101,103200,6020860,7370,7370,7370,7370,0
20231101,103100,6020860,7370,7370,7370,7370,0
20231101,103000,6020860,7370,7370,7370,7370,0
20231101,102900,6020860,7370,7370,7370,7370,0
20231101,102800,6020860,7370,7370,7370,7370,0
20231101,102700,6020860,7370,7370,7370,7370,0
20231101,102600,6020860,7370,7370,7370,7370,0
20231101,102500,6020860,7370,7370,7370,7370,0
20231101,102400,6020860,7370,7370,7370,7370,0
20231101,102300,6020860,7370,7370,7370,7370,0
20231101,102200,6020860,7370,7370,7370,7370,0
20231101,102100,6020860,7370,7370,7370,7370,0
20231101,102000,6020860,7370,7370,7370,7370,0
20231101,101900,6020860,7370,7370,7370,7370,0
20231101,101800,6020860,7370,7370,7370,7370,0
20231101,101700,6020860,7370,7370,7370,7370,0
20231101,101600,6020860,7370,7370,7370,7370,0
20231101,101500,6020860,7370,7370,7370,7370,0
20231101,101400,6020860,7370,7370,7370,7370,0
20231101,101300,6020860,7370,7370,7370,7370,0
20231101,101200,6020860,7370,7370,7370,7370,0
20231101,101100,6020860,7370,7370,7370,7370,13
20231101,101000,5925050,7370,7370,7370,7370,0
20231101,100900,5925050,7370,7370,7370,7370,0
20231101,100800,5925050,7370,7370,7370,7370,0
20231101,100700,5925050,7370,7370,7370,7370,6
20231101,100600,5880830,7370,7370,7370,7370,0
20231101,100500,5880830,7370,7370,7370,7370,0
20231101,100400,5880830,7370,7370,7370,7370,1
20231101,100300,5873460,7340,7340,7340,7340,0
20231101,100200,5873460,7340,7340,7340,7340,0
20231101,100100,5873460,7340,7340,7340,7340,1
20231101,100000,5866120,7340,7340,7340,7340,29
20231101,095900,5653260,7360,7360,7360,7360,0
20231101,095800,5653260,7360,7360,7360,7360,0
20231101,095700,5653260,7360,7360,7360,7360,0
20231101,095600,5653260,7360,7360,7360,7360,0
20231101,095500,5653260,7360,7360,7360,7360,0
20231101,095400,5653260,7360,7360,7360,7360,0
20231101,095300,5653260,7360,7340,7360,7340,21
20231101,095200,5499100,7370,7340,7370,7340,6
20231101,095100,5455030,7370,7370,7370,7370,0
20231101,095000,5455030,7370,7370,7370,7370,0
20231101,094900,5455030,7370,7370,7370,7370,0
20231101,094800,5455030,7370,7370,7370,7370,0
20231101,094700,5455030,7370,7370,7370,7370,0
20231101,094600,5455030,7370,7370,7370,7370,0
20231101,094500,5455030,7370,7370,7370,7370,0
20231101,094400,5455030,7370,7370,7370,7370,0
20231101,094300,5455030,7370,7370,7370,7370,0
20231101,094200,5455030,7370,7370,7370,7370,0
20231101,094100,5455030,7370,7370,7370,7370,0
20231101,094000,5455030,7370,7370,7370,7370,0
20231101,093900,5455030,7370,7370,7370,7370,0
20231101,093800,5455030,7370,7370,7370,7370,0
20231101,093700,5455030,7370,7370,7370,7370,151
20231101,093600,4342160,7370,7370,7370,7370,0
20231101,093500,4342160,7370,7360,7370,7350,51
20231101,093400,3966890,7360,7360,7360,7360,0
20231101,093300,3966890,7360,7350,7360,7350,19
20231101,093200,3827230,7350,7350,7350,7350,2
20231101,093100,3812530,7370,7370,7370,7370,0
20231101,093000,3812530,7370,7370,7370,7370,0
20231101,092900,3812530,7370,7370,7370,7370,0
20231101,092800,3812530,7370,7370,7370,7370,0
20231101,092700,3812530,7370,7370,7370,7370,0
20231101,092600,3812530,7370,7370,7370,7370,0
20231101,092500,3812530,7370,7370,7370,7370,0
20231101,092400,3812530,7370,7370,7370,7370,0
20231101,092300,3812530,7370,7370,7370,7370,0
20231101,092200,3812530,7370,7370,7370,7370,1
20231101,092100,3805160,7360,7340,7360,7330,47
20231101,092000,3460190,7340,7340,7340,7340,0
20231101,091900,3460190,7340,7340,7340,7340,10
20231101,091800,3386790,7340,7340,7340,7340,0
20231101,091700,3386790,7340,7340,7340,7340,0
20231101,091600,3386790,7340,7340,7340,7340,0
20231101,091500,3386790,7340,7330,7340,7330,8
20231101,091400,3328130,7330,7310,7330,7310,81
20231101,091300,2735300,7320,7330,7330,7320,234
20231101,091200,1022400,7340,7340,7340,7340,0
20231101,091100,1022400,7340,7340,7340,7340,0
20231101,091000,1022400,7340,7330,7340,7330,3
20231101,090900,1000400,7250,7310,7310,7250,55
20231101,090800,601260,7380,7380,7380,7380,0
20231101,090700,601260,7380,7380,7380,7380,0
20231101,090600,601260,7380,7380,7380,7380,0
20231101,090500,601260,7380,7380,7380,7380,0
20231101,090400,601260,7380,7380,7380,7380,0
20231101,090300,601260,7380,7380,7380,7380,0
20231101,090200,601260,7380,7380,7380,7380,0
20231101,090100,601260,7380,7380,7380,7380,0
20231101,090000,601260,7380,7240,7380,7240,83