KissMeData/091970/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195900,345942171,1024,1024,1024,1024,6549
20231101,195800,345942171,1024,1024,1024,1024,0
20231101,195700,345942171,1024,1024,1024,1024,0
20231101,195600,345942171,1024,1024,1024,1024,0
20231101,195500,345942171,1024,1024,1024,1024,0
20231101,195400,345942171,1024,1024,1024,1024,0
20231101,195300,345942171,1024,1024,1024,1024,0
20231101,195200,345942171,1024,1024,1024,1024,0
20231101,195100,345942171,1024,1024,1024,1024,0
20231101,195000,345942171,1024,1024,1024,1024,0
20231101,194900,345942171,1024,1024,1024,1024,0
20231101,194800,345942171,1024,1024,1024,1024,0
20231101,194700,345942171,1024,1024,1024,1024,0
20231101,194600,345942171,1024,1024,1024,1024,0
20231101,194500,345942171,1024,1024,1024,1024,0
20231101,194400,345942171,1024,1024,1024,1024,0
20231101,194300,345942171,1024,1024,1024,1024,0
20231101,194200,345942171,1024,1024,1024,1024,0
20231101,194100,345942171,1024,1024,1024,1024,0
20231101,194000,345942171,1024,1024,1024,1024,0
20231101,193900,345942171,1024,1024,1024,1024,0
20231101,193800,345942171,1024,1024,1024,1024,0
20231101,193700,345942171,1024,1024,1024,1024,0
20231101,193600,345942171,1024,1024,1024,1024,0
20231101,193500,345942171,1024,1024,1024,1024,0
20231101,193400,345942171,1024,1024,1024,1024,0
20231101,193300,345942171,1024,1024,1024,1024,0
20231101,193200,345942171,1024,1024,1024,1024,0
20231101,193100,345942171,1024,1024,1024,1024,0
20231101,193000,345942171,1024,1024,1024,1024,0
20231101,192900,345942171,1024,1024,1024,1024,6549
20231101,192800,345942171,1024,1024,1024,1024,0
20231101,192700,345942171,1024,1024,1024,1024,0
20231101,192600,345942171,1024,1024,1024,1024,0
20231101,192500,345942171,1024,1024,1024,1024,0
20231101,192400,345942171,1024,1024,1024,1024,0
20231101,192300,345942171,1024,1024,1024,1024,0
20231101,192200,345942171,1024,1024,1024,1024,0
20231101,192100,345942171,1024,1024,1024,1024,0
20231101,192000,345942171,1024,1024,1024,1024,0
20231101,191900,345942171,1024,1024,1024,1024,0
20231101,191800,345942171,1024,1024,1024,1024,0
20231101,191700,345942171,1024,1024,1024,1024,0
20231101,191600,345942171,1024,1024,1024,1024,0
20231101,191500,345942171,1024,1024,1024,1024,0
20231101,191400,345942171,1024,1024,1024,1024,0
20231101,191300,345942171,1024,1024,1024,1024,0
20231101,191200,345942171,1024,1024,1024,1024,0
20231101,191100,345942171,1024,1024,1024,1024,0
20231101,191000,345942171,1024,1024,1024,1024,0
20231101,190900,345942171,1024,1024,1024,1024,0
20231101,190800,345942171,1024,1024,1024,1024,0
20231101,190700,345942171,1024,1024,1024,1024,0
20231101,190600,345942171,1024,1024,1024,1024,0
20231101,190500,345942171,1024,1024,1024,1024,0
20231101,190400,345942171,1024,1024,1024,1024,0
20231101,190300,345942171,1024,1024,1024,1024,0
20231101,190200,345942171,1024,1024,1024,1024,0
20231101,190100,345942171,1024,1024,1024,1024,0
20231101,190000,345942171,1024,1024,1024,1024,0
20231101,185900,345942171,1024,1024,1024,1024,6549
20231101,185800,345942171,1024,1024,1024,1024,0
20231101,185700,345942171,1024,1024,1024,1024,0
20231101,185600,345942171,1024,1024,1024,1024,0
20231101,185500,345942171,1024,1024,1024,1024,0
20231101,185400,345942171,1024,1024,1024,1024,0
20231101,185300,345942171,1024,1024,1024,1024,0
20231101,185200,345942171,1024,1024,1024,1024,0
20231101,185100,345942171,1024,1024,1024,1024,0
20231101,185000,345942171,1024,1024,1024,1024,0
20231101,184900,345942171,1024,1024,1024,1024,0
20231101,184800,345942171,1024,1024,1024,1024,0
20231101,184700,345942171,1024,1024,1024,1024,0
20231101,184600,345942171,1024,1024,1024,1024,0
20231101,184500,345942171,1024,1024,1024,1024,0
20231101,184400,345942171,1024,1024,1024,1024,0
20231101,184300,345942171,1024,1024,1024,1024,0
20231101,184200,345942171,1024,1024,1024,1024,0
20231101,184100,345942171,1024,1024,1024,1024,0
20231101,184000,345942171,1024,1024,1024,1024,0
20231101,183900,345942171,1024,1024,1024,1024,0
20231101,183800,345942171,1024,1024,1024,1024,0
20231101,183700,345942171,1024,1024,1024,1024,0
20231101,183600,345942171,1024,1024,1024,1024,0
20231101,183500,345942171,1024,1024,1024,1024,0
20231101,183400,345942171,1024,1024,1024,1024,0
20231101,183300,345942171,1024,1024,1024,1024,0
20231101,183200,345942171,1024,1024,1024,1024,0
20231101,183100,345942171,1024,1024,1024,1024,0
20231101,183000,345942171,1024,1024,1024,1024,0
20231101,182900,345942171,1024,1024,1024,1024,6549
20231101,182800,345942171,1024,1024,1024,1024,0
20231101,182700,345942171,1024,1024,1024,1024,0
20231101,182600,345942171,1024,1024,1024,1024,0
20231101,182500,345942171,1024,1024,1024,1024,0
20231101,182400,345942171,1024,1024,1024,1024,0
20231101,182300,345942171,1024,1024,1024,1024,0
20231101,182200,345942171,1024,1024,1024,1024,0
20231101,182100,345942171,1024,1024,1024,1024,0
20231101,182000,345942171,1024,1024,1024,1024,0
20231101,181900,345942171,1024,1024,1024,1024,0
20231101,181800,345942171,1024,1024,1024,1024,0
20231101,181700,345942171,1024,1024,1024,1024,0
20231101,181600,345942171,1024,1024,1024,1024,0
20231101,181500,345942171,1024,1024,1024,1024,0
20231101,181400,345942171,1024,1024,1024,1024,0
20231101,181300,345942171,1024,1024,1024,1024,0
20231101,181200,345942171,1024,1024,1024,1024,0
20231101,181100,345942171,1024,1024,1024,1024,0
20231101,181000,345942171,1024,1024,1024,1024,0
20231101,180900,345942171,1024,1024,1024,1024,0
20231101,180800,345942171,1024,1024,1024,1024,0
20231101,180700,345942171,1024,1024,1024,1024,0
20231101,180600,345942171,1024,1024,1024,1024,0
20231101,180500,345942171,1024,1024,1024,1024,0
20231101,180400,345942171,1024,1024,1024,1024,0
20231101,180300,345942171,1024,1024,1024,1024,0
20231101,180200,345942171,1024,1024,1024,1024,0
20231101,180100,345942171,1024,1024,1024,1024,0
20231101,180000,345942171,1024,1024,1024,1024,0
20231101,175900,345942171,1024,1024,1024,1024,6549
20231101,175800,345942171,1024,1024,1024,1024,0
20231101,175700,345942171,1024,1024,1024,1024,0
20231101,175600,345942171,1024,1024,1024,1024,0
20231101,175500,345942171,1024,1024,1024,1024,0
20231101,175400,345942171,1024,1024,1024,1024,0
20231101,175300,345942171,1024,1024,1024,1024,0
20231101,175200,345942171,1024,1024,1024,1024,0
20231101,175100,345942171,1024,1024,1024,1024,0
20231101,175000,345942171,1024,1024,1024,1024,0
20231101,174900,345942171,1024,1024,1024,1024,0
20231101,174800,345942171,1024,1024,1024,1024,0
20231101,174700,345942171,1024,1024,1024,1024,0
20231101,174600,345942171,1024,1024,1024,1024,0
20231101,174500,345942171,1024,1024,1024,1024,0
20231101,174400,345942171,1024,1024,1024,1024,0
20231101,174300,345942171,1024,1024,1024,1024,0
20231101,174200,345942171,1024,1024,1024,1024,0
20231101,174100,345942171,1024,1024,1024,1024,0
20231101,174000,345942171,1024,1024,1024,1024,0
20231101,173900,345942171,1024,1024,1024,1024,0
20231101,173800,345942171,1024,1024,1024,1024,0
20231101,173700,345942171,1024,1024,1024,1024,0
20231101,173600,345942171,1024,1024,1024,1024,0
20231101,173500,345942171,1024,1024,1024,1024,0
20231101,173400,345942171,1024,1024,1024,1024,0
20231101,173300,345942171,1024,1024,1024,1024,0
20231101,173200,345942171,1024,1024,1024,1024,0
20231101,173100,345942171,1024,1024,1024,1024,0
20231101,173000,345942171,1024,1024,1024,1024,0
20231101,172900,345942171,1024,1024,1024,1024,6549
20231101,172800,345942171,1024,1024,1024,1024,0
20231101,172700,345942171,1024,1024,1024,1024,0
20231101,172600,345942171,1024,1024,1024,1024,0
20231101,172500,345942171,1024,1024,1024,1024,0
20231101,172400,345942171,1024,1024,1024,1024,0
20231101,172300,345942171,1024,1024,1024,1024,0
20231101,172200,345942171,1024,1024,1024,1024,0
20231101,172100,345942171,1024,1024,1024,1024,0
20231101,172000,345942171,1024,1024,1024,1024,0
20231101,171900,345942171,1024,1024,1024,1024,0
20231101,171800,345942171,1024,1024,1024,1024,0
20231101,171700,345942171,1024,1024,1024,1024,0
20231101,171600,345942171,1024,1024,1024,1024,0
20231101,171500,345942171,1024,1024,1024,1024,0
20231101,171400,345942171,1024,1024,1024,1024,0
20231101,171300,345942171,1024,1024,1024,1024,0
20231101,171200,345942171,1024,1024,1024,1024,0
20231101,171100,345942171,1024,1024,1024,1024,0
20231101,171000,345942171,1024,1024,1024,1024,0
20231101,170900,345942171,1024,1024,1024,1024,0
20231101,170800,345942171,1024,1024,1024,1024,0
20231101,170700,345942171,1024,1024,1024,1024,0
20231101,170600,345942171,1024,1024,1024,1024,0
20231101,170500,345942171,1024,1024,1024,1024,0
20231101,170400,345942171,1024,1024,1024,1024,0
20231101,170300,345942171,1024,1024,1024,1024,0
20231101,170200,345942171,1024,1024,1024,1024,0
20231101,170100,345942171,1024,1024,1024,1024,0
20231101,170000,345942171,1024,1024,1024,1024,0
20231101,165900,345942171,1024,1024,1024,1024,6549
20231101,165800,345942171,1024,1024,1024,1024,0
20231101,165700,345942171,1024,1024,1024,1024,0
20231101,165600,345942171,1024,1024,1024,1024,0
20231101,165500,345942171,1024,1024,1024,1024,0
20231101,165400,345942171,1024,1024,1024,1024,0
20231101,165300,345942171,1024,1024,1024,1024,0
20231101,165200,345942171,1024,1024,1024,1024,0
20231101,165100,345942171,1024,1024,1024,1024,0
20231101,165000,345942171,1024,1024,1024,1024,0
20231101,164900,345942171,1024,1024,1024,1024,0
20231101,164800,345942171,1024,1024,1024,1024,0
20231101,164700,345942171,1024,1024,1024,1024,0
20231101,164600,345942171,1024,1024,1024,1024,0
20231101,164500,345942171,1024,1024,1024,1024,0
20231101,164400,345942171,1024,1024,1024,1024,0
20231101,164300,345942171,1024,1024,1024,1024,0
20231101,164200,345942171,1024,1024,1024,1024,0
20231101,164100,345942171,1024,1024,1024,1024,0
20231101,164000,345942171,1024,1024,1024,1024,0
20231101,163900,345942171,1024,1024,1024,1024,0
20231101,163800,345942171,1024,1024,1024,1024,0
20231101,163700,345942171,1024,1024,1024,1024,0
20231101,163600,345942171,1024,1024,1024,1024,0
20231101,163500,345942171,1024,1024,1024,1024,0
20231101,163400,345942171,1024,1024,1024,1024,0
20231101,163300,345942171,1024,1024,1024,1024,0
20231101,163200,345942171,1024,1024,1024,1024,0
20231101,163100,345942171,1024,1024,1024,1024,0
20231101,163000,345942171,1024,1024,1024,1024,0
20231101,162900,345942171,1024,1024,1024,1024,6549
20231101,162800,345942171,1024,1024,1024,1024,0
20231101,162700,345942171,1024,1024,1024,1024,0
20231101,162600,345942171,1024,1024,1024,1024,0
20231101,162500,345942171,1024,1024,1024,1024,0
20231101,162400,345942171,1024,1024,1024,1024,0
20231101,162300,345942171,1024,1024,1024,1024,0
20231101,162200,345942171,1024,1024,1024,1024,0
20231101,162100,345942171,1024,1024,1024,1024,0
20231101,162000,345942171,1024,1024,1024,1024,0
20231101,161900,345942171,1024,1024,1024,1024,0
20231101,161800,345942171,1024,1024,1024,1024,0
20231101,161700,345942171,1024,1024,1024,1024,0
20231101,161600,345942171,1024,1024,1024,1024,0
20231101,161500,345942171,1024,1024,1024,1024,0
20231101,161400,345942171,1024,1024,1024,1024,0
20231101,161300,345942171,1024,1024,1024,1024,0
20231101,161200,345942171,1024,1024,1024,1024,0
20231101,161100,345942171,1024,1024,1024,1024,0
20231101,161000,345942171,1024,1024,1024,1024,0
20231101,160900,345942171,1024,1024,1024,1024,0
20231101,160800,345942171,1024,1024,1024,1024,0
20231101,160700,345942171,1024,1024,1024,1024,0
20231101,160600,345942171,1024,1024,1024,1024,0
20231101,160500,345942171,1024,1024,1024,1024,0
20231101,160400,345942171,1024,1024,1024,1024,0
20231101,160300,345942171,1024,1024,1024,1024,0
20231101,160200,345942171,1024,1024,1024,1024,0
20231101,160100,345942171,1024,1024,1024,1024,0
20231101,160000,345942171,1024,1024,1024,1024,0
20231101,155900,345942171,1024,1024,1024,1024,6549
20231101,155800,345942171,1024,1024,1024,1024,0
20231101,155700,345942171,1024,1024,1024,1024,0
20231101,155600,345942171,1024,1024,1024,1024,0
20231101,155500,345942171,1024,1024,1024,1024,0
20231101,155400,345942171,1024,1024,1024,1024,0
20231101,155300,345942171,1024,1024,1024,1024,0
20231101,155200,345942171,1024,1024,1024,1024,0
20231101,155100,345942171,1024,1024,1024,1024,0
20231101,155000,345942171,1024,1024,1024,1024,0
20231101,154900,345942171,1024,1024,1024,1024,0
20231101,154800,345942171,1024,1024,1024,1024,0
20231101,154700,345942171,1024,1024,1024,1024,0
20231101,154600,345942171,1024,1024,1024,1024,0
20231101,154500,345942171,1024,1024,1024,1024,0
20231101,154400,345942171,1024,1024,1024,1024,0
20231101,154300,345942171,1024,1024,1024,1024,0
20231101,154200,345942171,1024,1024,1024,1024,0
20231101,154100,345942171,1024,1024,1024,1024,0
20231101,154000,345942171,1024,1024,1024,1024,0
20231101,153900,345942171,1024,1024,1024,1024,0
20231101,153800,345942171,1024,1024,1024,1024,0
20231101,153700,345942171,1024,1024,1024,1024,0
20231101,153600,345942171,1024,1024,1024,1024,0
20231101,153500,345942171,1024,1024,1024,1024,0
20231101,153400,345942171,1024,1024,1024,1024,0
20231101,153300,345942171,1024,1024,1024,1024,0
20231101,153200,345942171,1024,1024,1024,1024,0
20231101,153100,345942171,1024,1024,1024,1024,0
20231101,153000,345942171,1024,1024,1024,1024,6549
20231101,152900,339235995,1022,1022,1022,1022,0
20231101,152800,339235995,1022,1022,1022,1022,0
20231101,152700,339235995,1022,1022,1022,1022,0
20231101,152600,339235995,1022,1022,1022,1022,0
20231101,152500,339235995,1022,1022,1022,1022,0
20231101,152400,339235995,1022,1022,1022,1022,0
20231101,152300,339235995,1022,1022,1022,1022,0
20231101,152200,339235995,1022,1022,1022,1022,0
20231101,152100,339235995,1022,1022,1022,1022,0
20231101,152000,339235995,1022,1022,1022,1022,0
20231101,151900,339235995,1022,1020,1025,1020,1402
20231101,151800,337805493,1021,1021,1021,1021,0
20231101,151700,337805493,1021,1021,1021,1021,190
20231101,151600,337611503,1021,1021,1021,1021,58
20231101,151500,337552285,1020,1022,1022,1020,5000
20231101,151400,332451199,1022,1022,1022,1022,0
20231101,151300,332451199,1022,1022,1022,1022,1
20231101,151200,332450177,1025,1025,1025,1025,0
20231101,151100,332450177,1025,1025,1025,1025,0
20231101,151000,332450177,1025,1025,1025,1025,0
20231101,150900,332450177,1025,1022,1025,1022,216
20231101,150800,332229377,1022,1022,1022,1022,0
20231101,150700,332229377,1022,1022,1022,1022,502
20231101,150600,331716333,1022,1022,1022,1022,48
20231101,150500,331667277,1022,1025,1025,1022,1026
20231101,150400,330618702,1025,1025,1025,1022,9348
20231101,150300,321053304,1025,1025,1025,1025,671
20231101,150200,320365529,1025,1025,1025,1025,3374
20231101,150100,316907179,1025,1025,1025,1025,76
20231101,150000,316829279,1026,1026,1026,1026,126
20231101,145900,316700003,1026,1026,1026,1026,1
20231101,145800,316698977,1024,1024,1024,1024,0
20231101,145700,316698977,1024,1024,1024,1024,350
20231101,145600,316340577,1024,1025,1025,1024,550
20231101,145500,315776877,1025,1025,1025,1025,0
20231101,145400,315776877,1025,1025,1025,1025,0
20231101,145300,315776877,1025,1025,1025,1025,10
20231101,145200,315766627,1027,1027,1027,1027,222
20231101,145100,315538633,1027,1027,1027,1027,0
20231101,145000,315538633,1027,1027,1027,1027,0
20231101,144900,315538633,1027,1027,1027,1027,0
20231101,144800,315538633,1027,1027,1027,1027,0
20231101,144700,315538633,1027,1027,1027,1027,0
20231101,144600,315538633,1027,1027,1027,1027,0
20231101,144500,315538633,1027,1026,1027,1026,2013
20231101,144400,313471292,1025,1026,1026,1025,3642
20231101,144300,309737100,1026,1026,1026,1026,50
20231101,144200,309685800,1026,1026,1026,1026,1516
20231101,144100,308130384,1026,1026,1026,1026,2495
20231101,144000,305570514,1026,1026,1026,1026,254
20231101,143900,305309910,1027,1027,1027,1027,1972
20231101,143800,303284666,1027,1030,1030,1027,102
20231101,143700,303179906,1026,1027,1027,1026,2800
20231101,143600,300306889,1030,1028,1030,1027,1803
20231101,143500,298454982,1031,1031,1031,1031,5
20231101,143400,298449827,1024,1030,1031,1024,5935
20231101,143300,292336699,1030,1030,1030,1030,3890
20231101,143200,288329999,1030,1030,1030,1030,1093
20231101,143100,287204209,1030,1030,1030,1030,0
20231101,143000,287204209,1030,1030,1030,1030,0
20231101,142900,287204209,1030,1029,1030,1029,193
20231101,142800,287005426,1029,1032,1032,1029,194
20231101,142700,286805797,1026,1026,1026,1026,168
20231101,142600,286633429,1032,1030,1032,1030,116
20231101,142500,286513929,1030,1024,1030,1024,2
20231101,142400,286511875,1019,1028,1028,1019,4600
20231101,142300,281815488,1030,1029,1030,1029,106
20231101,142200,281706412,1029,1029,1029,1029,103
20231101,142100,281600425,1028,1028,1028,1028,15
20231101,142000,281585005,1029,1029,1029,1029,1
20231101,141900,281583976,1028,1028,1028,1028,0
20231101,141800,281583976,1028,1028,1028,1028,2
20231101,141700,281581920,1029,1029,1029,1029,100
20231101,141600,281479020,1029,1029,1029,1029,0
20231101,141500,281479020,1029,1029,1029,1029,0
20231101,141400,281479020,1029,1029,1029,1029,2
20231101,141300,281476962,1029,1025,1029,1023,2001
20231101,141200,279429813,1029,1029,1029,1029,1
20231101,141100,279428784,1023,1025,1025,1023,57
20231101,141000,279370363,1020,1025,1025,1019,1600
20231101,140900,277738074,1029,1029,1029,1029,1374
20231101,140800,276324228,1029,1029,1029,1029,800
20231101,140700,275501028,1030,1030,1030,1030,0
20231101,140600,275501028,1030,1030,1030,1030,0
20231101,140500,275501028,1030,1030,1030,1030,0
20231101,140400,275501028,1030,1030,1030,1030,1000
20231101,140300,274471028,1030,1023,1030,1021,51
20231101,140200,274418858,1023,1024,1024,1023,958
20231101,140100,273438491,1030,1030,1030,1030,20
20231101,140000,273417891,1025,1025,1025,1025,0
20231101,135900,273417891,1025,1025,1025,1025,0
20231101,135800,273417891,1025,1026,1026,1025,10500
20231101,135700,262655110,1025,1024,1025,1024,3186
20231101,135600,259390070,1023,1023,1023,1023,0
20231101,135500,259390070,1023,1023,1023,1023,7490
20231101,135400,251727800,1023,1023,1023,1023,1500
20231101,135300,250193300,1020,1020,1020,1020,119
20231101,135200,250071920,1020,1021,1021,1020,381
20231101,135100,249683251,1020,1018,1020,1018,847
20231101,135000,248820398,1018,1018,1018,1018,124
20231101,134900,248694166,1018,1018,1018,1018,206
20231101,134800,248484458,1013,1013,1013,1013,0
20231101,134700,248484458,1013,1018,1018,1013,1001
20231101,134600,247470440,1018,1018,1018,1018,0
20231101,134500,247470440,1018,1018,1018,1018,0
20231101,134400,247470440,1018,1018,1018,1018,0
20231101,134300,247470440,1018,1018,1018,1018,11
20231101,134200,247459242,1012,1012,1012,1012,0
20231101,134100,247459242,1012,1012,1012,1012,11
20231101,134000,247448110,1011,1013,1013,1011,15395
20231101,133900,231853903,1013,1017,1017,1013,10341
20231101,133800,221370522,1016,1017,1017,1016,549
20231101,133700,220812639,1019,1019,1019,1019,0
20231101,133600,220812639,1019,1019,1019,1019,0
20231101,133500,220812639,1019,1020,1025,1019,306
20231101,133400,220500495,1022,1024,1024,1022,8000
20231101,133300,212314495,1025,1027,1027,1025,4035
20231101,133200,208178105,1030,1032,1032,1030,802
20231101,133100,207351567,1034,1034,1034,1034,377
20231101,133000,206961749,1034,1033,1034,1033,694
20231101,132900,206244174,1033,1032,1033,1032,1314
20231101,132800,204887055,1032,1032,1032,1032,4863
20231101,132700,199868439,1032,1031,1032,1031,1927
20231101,132600,197880181,1030,1029,1030,1029,4463
20231101,132500,193283301,1030,1030,1030,1027,1676
20231101,132400,191560021,1025,1029,1030,1025,1025
20231101,132300,190507535,1030,1029,1030,1029,5401
20231101,132200,184944733,1030,1030,1030,1030,294
20231101,132100,184641913,1030,1030,1030,1030,90
20231101,132000,184549213,1029,1030,1030,1029,3360
20231101,131900,181088415,1030,1026,1030,1026,6875
20231101,131800,174007205,1031,1031,1031,1031,1
20231101,131700,174006174,1031,1030,1031,1030,315
20231101,131600,173681609,1030,1030,1030,1030,2600
20231101,131500,171003609,1030,1030,1030,1030,1
20231101,131400,171002579,1020,1025,1031,1020,11300
20231101,131300,159429349,1029,1027,1029,1027,451
20231101,131200,158965997,1025,1025,1025,1025,932
20231101,131100,158010697,1025,1025,1025,1025,110
20231101,131000,157897947,1025,1025,1026,1025,3705
20231101,130900,154100110,1026,1026,1026,1026,200
20231101,130800,153894910,1025,1026,1027,1025,5114
20231101,130700,148650825,1026,1025,1026,1025,1046
20231101,130600,147578649,1025,1024,1025,1024,300
20231101,130500,147271216,1025,1025,1025,1025,0
20231101,130400,147271216,1025,1025,1025,1025,0
20231101,130300,147271216,1025,1025,1025,1025,1011
20231101,130200,146234941,1025,1019,1025,1019,774
20231101,130100,145441724,1019,1019,1019,1019,2848
20231101,130000,142539612,1019,1014,1025,1008,3618
20231101,125900,138866715,1010,1009,1010,1009,11953
20231101,125800,126794787,1009,1006,1009,1006,2372
20231101,125700,124401884,1008,1008,1008,1008,0
20231101,125600,124401884,1008,1008,1008,1008,0
20231101,125500,124401884,1008,1005,1008,1005,1022
20231101,125400,123371756,1004,1004,1004,1004,5224
20231101,125300,118126860,1004,1003,1005,1003,1232
20231101,125200,116890490,1002,996,1002,996,6293
20231101,125100,110606280,992,992,992,991,260
20231101,125000,110348376,992,993,995,992,1918
20231101,124900,108441825,992,991,992,991,206
20231101,124800,108237478,991,991,991,991,3
20231101,124700,108234505,991,991,991,991,190
20231101,124600,108046215,991,991,991,991,0
20231101,124500,108046215,991,991,991,991,0
20231101,124400,108046215,991,991,991,991,0
20231101,124300,108046215,991,991,991,991,0
20231101,124200,108046215,991,991,991,991,0
20231101,124100,108046215,991,990,991,990,1045
20231101,124000,107010634,990,990,990,990,0
20231101,123900,107010634,990,990,990,990,700
20231101,123800,106317634,990,990,990,990,0
20231101,123700,106317634,990,990,990,990,0
20231101,123600,106317634,990,990,990,990,1
20231101,123500,106316644,989,989,989,989,286
20231101,123400,106033790,987,987,987,987,0
20231101,123300,106033790,987,987,987,987,1
20231101,123200,106032803,988,987,988,987,3624
20231101,123100,102452747,987,987,987,987,0
20231101,123000,102452747,987,987,987,987,0
20231101,122900,102452747,987,987,987,987,0
20231101,122800,102452747,987,987,987,987,0
20231101,122700,102452747,987,987,987,987,1
20231101,122600,102451760,986,986,986,986,999
20231101,122500,101466746,986,986,986,986,1
20231101,122400,101465760,978,982,982,978,393
20231101,122300,101081076,988,986,988,986,1409
20231101,122200,99691800,983,983,983,983,1009
20231101,122100,98699953,983,983,983,983,0
20231101,122000,98699953,983,982,983,982,707
20231101,121900,98005213,975,975,975,975,0
20231101,121800,98005213,975,975,975,975,3
20231101,121700,98002288,975,982,983,975,20
20231101,121600,97982716,982,981,982,981,187
20231101,121500,97799267,974,974,974,974,0
20231101,121400,97799267,974,974,974,974,0
20231101,121300,97799267,974,974,974,974,0
20231101,121200,97799267,974,974,974,974,0
20231101,121100,97799267,974,975,975,974,890
20231101,121000,96932396,982,982,982,982,1053
20231101,120900,95898350,974,974,974,974,0
20231101,120800,95898350,974,976,976,974,789
20231101,120700,95129836,982,982,982,982,0
20231101,120600,95129836,982,982,982,982,0
20231101,120500,95129836,982,982,982,982,0
20231101,120400,95129836,982,982,982,982,0
20231101,120300,95129836,982,982,982,982,0
20231101,120200,95129836,982,982,982,982,0
20231101,120100,95129836,982,982,982,982,0
20231101,120000,95129836,982,982,982,982,0
20231101,115900,95129836,982,982,982,982,0
20231101,115800,95129836,982,982,982,982,0
20231101,115700,95129836,982,982,982,982,0
20231101,115600,95129836,982,982,982,982,0
20231101,115500,95129836,982,982,982,982,0
20231101,115400,95129836,982,982,982,982,0
20231101,115300,95129836,982,982,982,982,0
20231101,115200,95129836,982,982,982,982,0
20231101,115100,95129836,982,982,982,982,0
20231101,115000,95129836,982,982,982,982,0
20231101,114900,95129836,982,982,982,982,0
20231101,114800,95129836,982,982,982,982,0
20231101,114700,95129836,982,982,982,982,0
20231101,114600,95129836,982,982,982,982,0
20231101,114500,95129836,982,982,982,982,5
20231101,114400,95124926,982,982,982,982,0
20231101,114300,95124926,982,982,982,982,15
20231101,114200,95110196,982,982,982,982,0
20231101,114100,95110196,982,982,982,982,10
20231101,114000,95100376,982,982,982,982,15
20231101,113900,95085646,980,980,980,980,1270
20231101,113800,93841046,976,976,976,976,0
20231101,113700,93841046,976,976,976,976,0
20231101,113600,93841046,976,976,976,976,0
20231101,113500,93841046,976,976,976,976,0
20231101,113400,93841046,976,976,976,976,31
20231101,113300,93810790,976,976,976,976,40
20231101,113200,93771750,971,976,976,971,11
20231101,113100,93761019,971,971,971,971,0
20231101,113000,93761019,971,971,971,971,0
20231101,112900,93761019,971,972,972,971,2
20231101,112800,93759076,976,976,976,976,0
20231101,112700,93759076,976,976,976,976,0
20231101,112600,93759076,976,976,976,976,0
20231101,112500,93759076,976,976,976,976,0
20231101,112400,93759076,976,976,976,976,0
20231101,112300,93759076,976,976,976,976,0
20231101,112200,93759076,976,976,976,976,0
20231101,112100,93759076,976,976,976,976,0
20231101,112000,93759076,976,976,976,976,0
20231101,111900,93759076,976,976,976,976,0
20231101,111800,93759076,976,976,976,976,0
20231101,111700,93759076,976,976,976,976,0
20231101,111600,93759076,976,976,976,976,0
20231101,111500,93759076,976,976,976,976,0
20231101,111400,93759076,976,976,976,976,1
20231101,111300,93758100,969,970,970,969,281
20231101,111200,93485792,976,972,976,969,528
20231101,111100,92974046,976,976,976,976,0
20231101,111000,92974046,976,976,976,976,961
20231101,110900,92036110,980,980,980,980,0
20231101,110800,92036110,980,980,980,980,0
20231101,110700,92036110,980,980,980,980,0
20231101,110600,92036110,980,980,980,980,0
20231101,110500,92036110,980,980,980,980,0
20231101,110400,92036110,980,980,980,980,0
20231101,110300,92036110,980,980,980,980,0
20231101,110200,92036110,980,980,980,980,20
20231101,110100,92016510,980,980,980,980,35
20231101,110000,91982210,980,980,980,980,1
20231101,105900,91981230,970,970,970,970,0
20231101,105800,91981230,970,970,970,970,1000
20231101,105700,91011230,983,983,983,983,0
20231101,105600,91011230,983,983,983,983,0
20231101,105500,91011230,983,983,983,983,0
20231101,105400,91011230,983,983,983,983,0
20231101,105300,91011230,983,979,983,979,56
20231101,105200,90956322,979,979,979,979,1
20231101,105100,90955343,970,970,970,970,0
20231101,105000,90955343,970,979,979,970,10015
20231101,104900,81225804,979,979,979,979,0
20231101,104800,81225804,979,974,979,974,205
20231101,104700,81026129,979,979,979,979,0
20231101,104600,81026129,979,979,979,979,0
20231101,104500,81026129,979,979,979,979,0
20231101,104400,81026129,979,979,979,979,445
20231101,104300,80590474,980,980,980,980,1
20231101,104200,80589494,974,974,974,974,1
20231101,104100,80588520,974,974,974,974,85
20231101,104000,80505730,980,980,980,980,0
20231101,103900,80505730,980,980,980,980,1
20231101,103800,80504750,970,970,970,970,0
20231101,103700,80504750,970,978,978,970,30285
20231101,103600,51120698,978,978,978,978,0
20231101,103500,51120698,978,978,978,978,50
20231101,103400,51071798,977,977,977,977,0
20231101,103300,51071798,977,977,977,977,0
20231101,103200,51071798,977,977,977,977,0
20231101,103100,51071798,977,977,977,977,10
20231101,103000,51062028,976,976,976,976,0
20231101,102900,51062028,976,975,976,975,212
20231101,102800,50855318,975,975,975,975,110
20231101,102700,50748068,976,975,976,975,1111
20231101,102600,49664842,976,975,976,975,76
20231101,102500,49590667,975,975,976,974,238
20231101,102400,49358692,981,971,981,971,52
20231101,102300,49308080,971,968,971,968,101
20231101,102200,49210015,968,971,971,968,19
20231101,102100,49191620,966,966,966,966,0
20231101,102000,49191620,966,966,966,966,500
20231101,101900,48708620,966,966,966,966,500
20231101,101800,48225620,970,972,972,970,116
20231101,101700,48113094,966,971,971,964,3200
20231101,101600,45018974,981,981,981,981,0
20231101,101500,45018974,981,972,981,972,12
20231101,101400,45007292,982,979,983,979,20
20231101,101300,44987646,983,980,983,980,10
20231101,101200,44977834,983,981,983,981,2
20231101,101100,44975870,981,972,983,972,190
20231101,101000,44789199,982,982,982,982,11
20231101,100900,44778397,983,983,983,983,0
20231101,100800,44778397,983,983,983,983,0
20231101,100700,44778397,983,983,983,983,0
20231101,100600,44778397,983,982,983,982,2
20231101,100500,44776432,970,977,977,965,146
20231101,100400,44635295,965,980,980,965,14
20231101,100300,44621725,983,983,983,983,0
20231101,100200,44621725,983,983,983,983,0
20231101,100100,44621725,983,984,984,954,16
20231101,100000,44606402,946,976,976,946,4536
20231101,095900,40203664,985,987,987,985,3
20231101,095800,40200706,976,978,978,976,743
20231101,095700,39474252,980,990,990,980,2250
20231101,095600,37254206,991,990,991,990,2
20231101,095500,37252225,992,990,992,990,6
20231101,095400,37246279,990,990,990,990,3
20231101,095300,37243309,990,990,990,990,1
20231101,095200,37242319,990,992,992,990,4
20231101,095100,37238353,987,988,988,987,91
20231101,095000,37148475,992,992,992,992,1
20231101,094900,37147483,989,989,989,989,4536
20231101,094800,32661379,996,989,996,989,3000
20231101,094700,29678336,989,989,989,989,0
20231101,094600,29678336,989,988,989,988,4
20231101,094500,29674383,990,982,990,982,101
20231101,094400,29575038,979,979,979,979,1
20231101,094300,29574059,984,979,984,979,21
20231101,094200,29553495,978,979,979,978,11
20231101,094100,29542727,978,978,978,978,0
20231101,094000,29542727,978,978,978,978,0
20231101,093900,29542727,978,979,979,978,580
20231101,093800,28975286,984,984,984,984,0
20231101,093700,28975286,984,984,984,984,13
20231101,093600,28962494,982,982,982,982,628
20231101,093500,28345798,982,983,983,982,731
20231101,093400,27627944,982,982,982,982,513
20231101,093300,27124178,982,982,982,982,2
20231101,093200,27122214,982,982,982,982,0
20231101,093100,27122214,982,982,982,982,1
20231101,093000,27121232,979,979,979,979,0
20231101,092900,27121232,979,982,982,979,263
20231101,092800,26863125,982,982,982,982,0
20231101,092700,26863125,982,982,982,982,3000
20231101,092600,23917125,982,982,982,982,113
20231101,092500,23806159,981,981,981,981,0
20231101,092400,23806159,981,981,981,981,553
20231101,092300,23263666,982,982,982,982,78
20231101,092200,23187070,982,982,982,982,847
20231101,092100,22355316,982,981,982,981,115
20231101,092000,22242400,983,983,983,983,146
20231101,091900,22098882,985,993,993,984,24
20231101,091800,22075179,996,993,996,990,2060
20231101,091700,20025713,981,970,996,969,3683
20231101,091600,16424353,968,968,968,968,276
20231101,091500,16157185,966,966,966,966,0
20231101,091400,16157185,966,966,966,966,0
20231101,091300,16157185,966,966,966,966,0
20231101,091200,16157185,966,966,966,966,12
20231101,091100,16145593,966,966,966,966,14
20231101,091000,16132069,971,970,972,970,1570
20231101,090900,14609142,965,965,965,965,291
20231101,090800,14328327,960,959,962,958,1435
20231101,090700,12951348,955,955,955,954,426
20231101,090600,12544533,955,955,961,955,61
20231101,090500,12486233,956,948,956,948,95
20231101,090400,12395939,944,944,944,944,533
20231101,090300,11892787,942,950,950,942,636
20231101,090200,11293651,960,941,960,941,514
20231101,090100,10809939,941,975,975,931,5138
20231101,090000,5889870,977,975,977,975,6040