KissMeData/128660/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,201600,161832100,3690,3690,3690,3690,907
20231101,201500,161832100,3690,3690,3690,3690,0
20231101,201400,161832100,3690,3690,3690,3690,0
20231101,201300,161832100,3690,3690,3690,3690,0
20231101,201200,161832100,3690,3690,3690,3690,0
20231101,201100,161832100,3690,3690,3690,3690,0
20231101,201000,161832100,3690,3690,3690,3690,0
20231101,200900,161832100,3690,3690,3690,3690,0
20231101,200800,161832100,3690,3690,3690,3690,0
20231101,200700,161832100,3690,3690,3690,3690,0
20231101,200600,161832100,3690,3690,3690,3690,0
20231101,200500,161832100,3690,3690,3690,3690,0
20231101,200400,161832100,3690,3690,3690,3690,0
20231101,200300,161832100,3690,3690,3690,3690,0
20231101,200200,161832100,3690,3690,3690,3690,0
20231101,200100,161832100,3690,3690,3690,3690,0
20231101,200000,161832100,3690,3690,3690,3690,0
20231101,195900,161832100,3690,3690,3690,3690,0
20231101,195800,161832100,3690,3690,3690,3690,0
20231101,195700,161832100,3690,3690,3690,3690,0
20231101,195600,161832100,3690,3690,3690,3690,0
20231101,195500,161832100,3690,3690,3690,3690,0
20231101,195400,161832100,3690,3690,3690,3690,0
20231101,195300,161832100,3690,3690,3690,3690,0
20231101,195200,161832100,3690,3690,3690,3690,0
20231101,195100,161832100,3690,3690,3690,3690,0
20231101,195000,161832100,3690,3690,3690,3690,0
20231101,194900,161832100,3690,3690,3690,3690,0
20231101,194800,161832100,3690,3690,3690,3690,0
20231101,194700,161832100,3690,3690,3690,3690,0
20231101,194600,161832100,3690,3690,3690,3690,907
20231101,194500,161832100,3690,3690,3690,3690,0
20231101,194400,161832100,3690,3690,3690,3690,0
20231101,194300,161832100,3690,3690,3690,3690,0
20231101,194200,161832100,3690,3690,3690,3690,0
20231101,194100,161832100,3690,3690,3690,3690,0
20231101,194000,161832100,3690,3690,3690,3690,0
20231101,193900,161832100,3690,3690,3690,3690,0
20231101,193800,161832100,3690,3690,3690,3690,0
20231101,193700,161832100,3690,3690,3690,3690,0
20231101,193600,161832100,3690,3690,3690,3690,0
20231101,193500,161832100,3690,3690,3690,3690,0
20231101,193400,161832100,3690,3690,3690,3690,0
20231101,193300,161832100,3690,3690,3690,3690,0
20231101,193200,161832100,3690,3690,3690,3690,0
20231101,193100,161832100,3690,3690,3690,3690,0
20231101,193000,161832100,3690,3690,3690,3690,0
20231101,192900,161832100,3690,3690,3690,3690,0
20231101,192800,161832100,3690,3690,3690,3690,0
20231101,192700,161832100,3690,3690,3690,3690,0
20231101,192600,161832100,3690,3690,3690,3690,0
20231101,192500,161832100,3690,3690,3690,3690,0
20231101,192400,161832100,3690,3690,3690,3690,0
20231101,192300,161832100,3690,3690,3690,3690,0
20231101,192200,161832100,3690,3690,3690,3690,0
20231101,192100,161832100,3690,3690,3690,3690,0
20231101,192000,161832100,3690,3690,3690,3690,0
20231101,191900,161832100,3690,3690,3690,3690,0
20231101,191800,161832100,3690,3690,3690,3690,0
20231101,191700,161832100,3690,3690,3690,3690,0
20231101,191600,161832100,3690,3690,3690,3690,907
20231101,191500,161832100,3690,3690,3690,3690,0
20231101,191400,161832100,3690,3690,3690,3690,0
20231101,191300,161832100,3690,3690,3690,3690,0
20231101,191200,161832100,3690,3690,3690,3690,0
20231101,191100,161832100,3690,3690,3690,3690,0
20231101,191000,161832100,3690,3690,3690,3690,0
20231101,190900,161832100,3690,3690,3690,3690,0
20231101,190800,161832100,3690,3690,3690,3690,0
20231101,190700,161832100,3690,3690,3690,3690,0
20231101,190600,161832100,3690,3690,3690,3690,0
20231101,190500,161832100,3690,3690,3690,3690,0
20231101,190400,161832100,3690,3690,3690,3690,0
20231101,190300,161832100,3690,3690,3690,3690,0
20231101,190200,161832100,3690,3690,3690,3690,0
20231101,190100,161832100,3690,3690,3690,3690,0
20231101,190000,161832100,3690,3690,3690,3690,0
20231101,185900,161832100,3690,3690,3690,3690,0
20231101,185800,161832100,3690,3690,3690,3690,0
20231101,185700,161832100,3690,3690,3690,3690,0
20231101,185600,161832100,3690,3690,3690,3690,0
20231101,185500,161832100,3690,3690,3690,3690,0
20231101,185400,161832100,3690,3690,3690,3690,0
20231101,185300,161832100,3690,3690,3690,3690,0
20231101,185200,161832100,3690,3690,3690,3690,0
20231101,185100,161832100,3690,3690,3690,3690,0
20231101,185000,161832100,3690,3690,3690,3690,0
20231101,184900,161832100,3690,3690,3690,3690,0
20231101,184800,161832100,3690,3690,3690,3690,0
20231101,184700,161832100,3690,3690,3690,3690,0
20231101,184600,161832100,3690,3690,3690,3690,907
20231101,184500,161832100,3690,3690,3690,3690,0
20231101,184400,161832100,3690,3690,3690,3690,0
20231101,184300,161832100,3690,3690,3690,3690,0
20231101,184200,161832100,3690,3690,3690,3690,0
20231101,184100,161832100,3690,3690,3690,3690,0
20231101,184000,161832100,3690,3690,3690,3690,0
20231101,183900,161832100,3690,3690,3690,3690,0
20231101,183800,161832100,3690,3690,3690,3690,0
20231101,183700,161832100,3690,3690,3690,3690,0
20231101,183600,161832100,3690,3690,3690,3690,0
20231101,183500,161832100,3690,3690,3690,3690,0
20231101,183400,161832100,3690,3690,3690,3690,0
20231101,183300,161832100,3690,3690,3690,3690,0
20231101,183200,161832100,3690,3690,3690,3690,0
20231101,183100,161832100,3690,3690,3690,3690,0
20231101,183000,161832100,3690,3690,3690,3690,0
20231101,182900,161832100,3690,3690,3690,3690,0
20231101,182800,161832100,3690,3690,3690,3690,0
20231101,182700,161832100,3690,3690,3690,3690,0
20231101,182600,161832100,3690,3690,3690,3690,0
20231101,182500,161832100,3690,3690,3690,3690,0
20231101,182400,161832100,3690,3690,3690,3690,0
20231101,182300,161832100,3690,3690,3690,3690,0
20231101,182200,161832100,3690,3690,3690,3690,0
20231101,182100,161832100,3690,3690,3690,3690,0
20231101,182000,161832100,3690,3690,3690,3690,0
20231101,181900,161832100,3690,3690,3690,3690,0
20231101,181800,161832100,3690,3690,3690,3690,0
20231101,181700,161832100,3690,3690,3690,3690,0
20231101,181600,161832100,3690,3690,3690,3690,907
20231101,181500,161832100,3690,3690,3690,3690,0
20231101,181400,161832100,3690,3690,3690,3690,0
20231101,181300,161832100,3690,3690,3690,3690,0
20231101,181200,161832100,3690,3690,3690,3690,0
20231101,181100,161832100,3690,3690,3690,3690,0
20231101,181000,161832100,3690,3690,3690,3690,0
20231101,180900,161832100,3690,3690,3690,3690,0
20231101,180800,161832100,3690,3690,3690,3690,0
20231101,180700,161832100,3690,3690,3690,3690,0
20231101,180600,161832100,3690,3690,3690,3690,0
20231101,180500,161832100,3690,3690,3690,3690,0
20231101,180400,161832100,3690,3690,3690,3690,0
20231101,180300,161832100,3690,3690,3690,3690,0
20231101,180200,161832100,3690,3690,3690,3690,0
20231101,180100,161832100,3690,3690,3690,3690,0
20231101,180000,161832100,3690,3690,3690,3690,0
20231101,175900,161832100,3690,3690,3690,3690,0
20231101,175800,161832100,3690,3690,3690,3690,0
20231101,175700,161832100,3690,3690,3690,3690,0
20231101,175600,161832100,3690,3690,3690,3690,0
20231101,175500,161832100,3690,3690,3690,3690,0
20231101,175400,161832100,3690,3690,3690,3690,0
20231101,175300,161832100,3690,3690,3690,3690,0
20231101,175200,161832100,3690,3690,3690,3690,0
20231101,175100,161832100,3690,3690,3690,3690,0
20231101,175000,161832100,3690,3690,3690,3690,0
20231101,174900,161832100,3690,3690,3690,3690,0
20231101,174800,161832100,3690,3690,3690,3690,0
20231101,174700,161832100,3690,3690,3690,3690,0
20231101,174600,161832100,3690,3690,3690,3690,907
20231101,174500,161832100,3690,3690,3690,3690,0
20231101,174400,161832100,3690,3690,3690,3690,0
20231101,174300,161832100,3690,3690,3690,3690,0
20231101,174200,161832100,3690,3690,3690,3690,0
20231101,174100,161832100,3690,3690,3690,3690,0
20231101,174000,161832100,3690,3690,3690,3690,0
20231101,173900,161832100,3690,3690,3690,3690,0
20231101,173800,161832100,3690,3690,3690,3690,0
20231101,173700,161832100,3690,3690,3690,3690,0
20231101,173600,161832100,3690,3690,3690,3690,0
20231101,173500,161832100,3690,3690,3690,3690,0
20231101,173400,161832100,3690,3690,3690,3690,0
20231101,173300,161832100,3690,3690,3690,3690,0
20231101,173200,161832100,3690,3690,3690,3690,0
20231101,173100,161832100,3690,3690,3690,3690,0
20231101,173000,161832100,3690,3690,3690,3690,0
20231101,172900,161832100,3690,3690,3690,3690,0
20231101,172800,161832100,3690,3690,3690,3690,0
20231101,172700,161832100,3690,3690,3690,3690,0
20231101,172600,161832100,3690,3690,3690,3690,0
20231101,172500,161832100,3690,3690,3690,3690,0
20231101,172400,161832100,3690,3690,3690,3690,0
20231101,172300,161832100,3690,3690,3690,3690,0
20231101,172200,161832100,3690,3690,3690,3690,0
20231101,172100,161832100,3690,3690,3690,3690,0
20231101,172000,161832100,3690,3690,3690,3690,0
20231101,171900,161832100,3690,3690,3690,3690,0
20231101,171800,161832100,3690,3690,3690,3690,0
20231101,171700,161832100,3690,3690,3690,3690,0
20231101,171600,161832100,3690,3690,3690,3690,907
20231101,171500,161832100,3690,3690,3690,3690,0
20231101,171400,161832100,3690,3690,3690,3690,0
20231101,171300,161832100,3690,3690,3690,3690,0
20231101,171200,161832100,3690,3690,3690,3690,0
20231101,171100,161832100,3690,3690,3690,3690,0
20231101,171000,161832100,3690,3690,3690,3690,0
20231101,170900,161832100,3690,3690,3690,3690,0
20231101,170800,161832100,3690,3690,3690,3690,0
20231101,170700,161832100,3690,3690,3690,3690,0
20231101,170600,161832100,3690,3690,3690,3690,0
20231101,170500,161832100,3690,3690,3690,3690,0
20231101,170400,161832100,3690,3690,3690,3690,0
20231101,170300,161832100,3690,3690,3690,3690,0
20231101,170200,161832100,3690,3690,3690,3690,0
20231101,170100,161832100,3690,3690,3690,3690,0
20231101,170000,161832100,3690,3690,3690,3690,0
20231101,165900,161832100,3690,3690,3690,3690,0
20231101,165800,161832100,3690,3690,3690,3690,0
20231101,165700,161832100,3690,3690,3690,3690,0
20231101,165600,161832100,3690,3690,3690,3690,0
20231101,165500,161832100,3690,3690,3690,3690,0
20231101,165400,161832100,3690,3690,3690,3690,0
20231101,165300,161832100,3690,3690,3690,3690,0
20231101,165200,161832100,3690,3690,3690,3690,0
20231101,165100,161832100,3690,3690,3690,3690,0
20231101,165000,161832100,3690,3690,3690,3690,0
20231101,164900,161832100,3690,3690,3690,3690,0
20231101,164800,161832100,3690,3690,3690,3690,0
20231101,164700,161832100,3690,3690,3690,3690,0
20231101,164600,161832100,3690,3690,3690,3690,907
20231101,164500,161832100,3690,3690,3690,3690,0
20231101,164400,161832100,3690,3690,3690,3690,0
20231101,164300,161832100,3690,3690,3690,3690,0
20231101,164200,161832100,3690,3690,3690,3690,0
20231101,164100,161832100,3690,3690,3690,3690,0
20231101,164000,161832100,3690,3690,3690,3690,0
20231101,163900,161832100,3690,3690,3690,3690,0
20231101,163800,161832100,3690,3690,3690,3690,0
20231101,163700,161832100,3690,3690,3690,3690,0
20231101,163600,161832100,3690,3690,3690,3690,0
20231101,163500,161832100,3690,3690,3690,3690,0
20231101,163400,161832100,3690,3690,3690,3690,0
20231101,163300,161832100,3690,3690,3690,3690,0
20231101,163200,161832100,3690,3690,3690,3690,0
20231101,163100,161832100,3690,3690,3690,3690,0
20231101,163000,161832100,3690,3690,3690,3690,0
20231101,162900,161832100,3690,3690,3690,3690,0
20231101,162800,161832100,3690,3690,3690,3690,0
20231101,162700,161832100,3690,3690,3690,3690,0
20231101,162600,161832100,3690,3690,3690,3690,0
20231101,162500,161832100,3690,3690,3690,3690,0
20231101,162400,161832100,3690,3690,3690,3690,0
20231101,162300,161832100,3690,3690,3690,3690,0
20231101,162200,161832100,3690,3690,3690,3690,0
20231101,162100,161832100,3690,3690,3690,3690,0
20231101,162000,161832100,3690,3690,3690,3690,0
20231101,161900,161832100,3690,3690,3690,3690,0
20231101,161800,161832100,3690,3690,3690,3690,0
20231101,161700,161832100,3690,3690,3690,3690,0
20231101,161600,161832100,3690,3690,3690,3690,907
20231101,161500,161832100,3690,3690,3690,3690,0
20231101,161400,161832100,3690,3690,3690,3690,0
20231101,161300,161832100,3690,3690,3690,3690,0
20231101,161200,161832100,3690,3690,3690,3690,0
20231101,161100,161832100,3690,3690,3690,3690,0
20231101,161000,161832100,3690,3690,3690,3690,0
20231101,160900,161832100,3690,3690,3690,3690,0
20231101,160800,161832100,3690,3690,3690,3690,0
20231101,160700,161832100,3690,3690,3690,3690,0
20231101,160600,161832100,3690,3690,3690,3690,0
20231101,160500,161832100,3690,3690,3690,3690,0
20231101,160400,161832100,3690,3690,3690,3690,0
20231101,160300,161832100,3690,3690,3690,3690,0
20231101,160200,161832100,3690,3690,3690,3690,0
20231101,160100,161832100,3690,3690,3690,3690,0
20231101,160000,161832100,3690,3690,3690,3690,0
20231101,155900,161832100,3690,3690,3690,3690,0
20231101,155800,161832100,3690,3690,3690,3690,0
20231101,155700,161832100,3690,3690,3690,3690,0
20231101,155600,161832100,3690,3690,3690,3690,0
20231101,155500,161832100,3690,3690,3690,3690,0
20231101,155400,161832100,3690,3690,3690,3690,0
20231101,155300,161832100,3690,3690,3690,3690,0
20231101,155200,161832100,3690,3690,3690,3690,0
20231101,155100,161832100,3690,3690,3690,3690,0
20231101,155000,161832100,3690,3690,3690,3690,0
20231101,154900,161832100,3690,3690,3690,3690,0
20231101,154800,161832100,3690,3690,3690,3690,0
20231101,154700,161832100,3690,3690,3690,3690,0
20231101,154600,161832100,3690,3690,3690,3690,907
20231101,154500,161832100,3690,3690,3690,3690,0
20231101,154400,161832100,3690,3690,3690,3690,0
20231101,154300,161832100,3690,3690,3690,3690,0
20231101,154200,161832100,3690,3690,3690,3690,0
20231101,154100,161832100,3690,3690,3690,3690,0
20231101,154000,161832100,3690,3690,3690,3690,0
20231101,153900,161832100,3690,3690,3690,3690,0
20231101,153800,161832100,3690,3690,3690,3690,0
20231101,153700,161832100,3690,3690,3690,3690,0
20231101,153600,161832100,3690,3690,3690,3690,0
20231101,153500,161832100,3690,3690,3690,3690,0
20231101,153400,161832100,3690,3690,3690,3690,0
20231101,153300,161832100,3690,3690,3690,3690,0
20231101,153200,161832100,3690,3690,3690,3690,0
20231101,153100,161832100,3690,3690,3690,3690,0
20231101,153000,161832100,3690,3690,3690,3690,907
20231101,152900,158485270,3655,3655,3655,3655,0
20231101,152800,158485270,3655,3655,3655,3655,0
20231101,152700,158485270,3655,3655,3655,3655,0
20231101,152600,158485270,3655,3655,3655,3655,0
20231101,152500,158485270,3655,3655,3655,3655,0
20231101,152400,158485270,3655,3655,3655,3655,0
20231101,152300,158485270,3655,3655,3655,3655,0
20231101,152200,158485270,3655,3655,3655,3655,0
20231101,152100,158485270,3655,3655,3655,3655,0
20231101,152000,158485270,3655,3655,3655,3655,0
20231101,151900,158485270,3655,3675,3675,3655,30
20231101,151800,158375420,3675,3675,3675,3675,9
20231101,151700,158342345,3675,3675,3675,3675,17
20231101,151600,158279870,3675,3675,3675,3675,0
20231101,151500,158279870,3675,3675,3675,3675,35
20231101,151400,158151245,3675,3675,3675,3675,0
20231101,151300,158151245,3675,3675,3675,3675,0
20231101,151200,158151245,3675,3675,3675,3675,0
20231101,151100,158151245,3675,3675,3675,3675,0
20231101,151000,158151245,3675,3675,3675,3675,0
20231101,150900,158151245,3675,3675,3675,3675,0
20231101,150800,158151245,3675,3675,3675,3675,1
20231101,150700,158147570,3655,3655,3655,3655,0
20231101,150600,158147570,3655,3655,3655,3655,3
20231101,150500,158136605,3655,3655,3655,3655,81
20231101,150400,157840550,3655,3655,3655,3655,0
20231101,150300,157840550,3655,3655,3655,3655,7
20231101,150200,157814965,3655,3655,3655,3655,384
20231101,150100,156411445,3655,3655,3655,3655,0
20231101,150000,156411445,3655,3655,3655,3655,150
20231101,145900,155863195,3660,3665,3665,3660,245
20231101,145800,154966415,3660,3660,3660,3660,0
20231101,145700,154966415,3660,3660,3660,3660,0
20231101,145600,154966415,3660,3660,3660,3660,0
20231101,145500,154966415,3660,3665,3665,3660,406
20231101,145400,153479050,3665,3665,3665,3665,0
20231101,145300,153479050,3665,3665,3665,3665,0
20231101,145200,153479050,3665,3665,3665,3665,0
20231101,145100,153479050,3665,3665,3665,3665,0
20231101,145000,153479050,3665,3665,3665,3665,0
20231101,144900,153479050,3665,3665,3665,3665,155
20231101,144800,152910975,3665,3670,3670,3665,243
20231101,144700,152019720,3680,3670,3680,3670,86
20231101,144600,151703250,3680,3680,3680,3680,10
20231101,144500,151666450,3680,3680,3680,3680,0
20231101,144400,151666450,3680,3680,3680,3680,0
20231101,144300,151666450,3680,3680,3680,3680,0
20231101,144200,151666450,3680,3680,3680,3680,0
20231101,144100,151666450,3680,3680,3680,3680,0
20231101,144000,151666450,3680,3680,3680,3680,0
20231101,143900,151666450,3680,3680,3680,3680,0
20231101,143800,151666450,3680,3680,3680,3680,0
20231101,143700,151666450,3680,3680,3680,3680,0
20231101,143600,151666450,3680,3680,3680,3680,0
20231101,143500,151666450,3680,3680,3680,3680,0
20231101,143400,151666450,3680,3680,3680,3680,0
20231101,143300,151666450,3680,3680,3680,3680,128
20231101,143200,151195410,3680,3680,3680,3680,0
20231101,143100,151195410,3680,3680,3680,3680,0
20231101,143000,151195410,3680,3680,3680,3680,0
20231101,142900,151195410,3680,3680,3680,3680,240
20231101,142800,150312210,3680,3680,3680,3680,0
20231101,142700,150312210,3680,3680,3680,3680,154
20231101,142600,149745490,3680,3670,3680,3670,445
20231101,142500,148108020,3670,3670,3670,3670,0
20231101,142400,148108020,3670,3670,3670,3670,0
20231101,142300,148108020,3670,3670,3670,3670,0
20231101,142200,148108020,3670,3670,3670,3670,87
20231101,142100,147788730,3665,3665,3665,3665,0
20231101,142000,147788730,3665,3665,3665,3665,273
20231101,141900,146788185,3665,3665,3665,3665,0
20231101,141800,146788185,3665,3665,3665,3665,0
20231101,141700,146788185,3665,3665,3665,3665,0
20231101,141600,146788185,3665,3665,3665,3665,0
20231101,141500,146788185,3665,3665,3665,3665,0
20231101,141400,146788185,3665,3665,3665,3665,0
20231101,141300,146788185,3665,3665,3665,3665,100
20231101,141200,146421685,3665,3670,3670,3665,71
20231101,141100,146161170,3660,3660,3660,3660,0
20231101,141000,146161170,3660,3660,3660,3660,250
20231101,140900,145246170,3660,3660,3660,3660,100
20231101,140800,144880170,3660,3660,3660,3660,5
20231101,140700,144861870,3660,3660,3660,3660,0
20231101,140600,144861870,3660,3660,3660,3660,0
20231101,140500,144861870,3660,3660,3660,3660,4
20231101,140400,144847230,3660,3660,3660,3660,5
20231101,140300,144828930,3660,3660,3660,3660,0
20231101,140200,144828930,3660,3660,3660,3660,1
20231101,140100,144825270,3670,3670,3670,3670,45
20231101,140000,144660120,3670,3670,3670,3670,0
20231101,135900,144660120,3670,3670,3670,3670,0
20231101,135800,144660120,3670,3670,3670,3670,70
20231101,135700,144403220,3670,3670,3670,3670,50
20231101,135600,144219720,3680,3680,3680,3680,0
20231101,135500,144219720,3680,3680,3680,3680,0
20231101,135400,144219720,3680,3680,3680,3680,95
20231101,135300,143870120,3670,3670,3670,3670,0
20231101,135200,143870120,3670,3670,3670,3670,0
20231101,135100,143870120,3670,3670,3670,3670,0
20231101,135000,143870120,3670,3670,3670,3670,0
20231101,134900,143870120,3670,3670,3670,3670,0
20231101,134800,143870120,3670,3670,3670,3670,0
20231101,134700,143870120,3670,3670,3670,3670,0
20231101,134600,143870120,3670,3670,3670,3670,20
20231101,134500,143796720,3670,3670,3670,3670,0
20231101,134400,143796720,3670,3670,3670,3670,0
20231101,134300,143796720,3670,3670,3670,3670,0
20231101,134200,143796720,3670,3670,3670,3670,0
20231101,134100,143796720,3670,3670,3670,3670,50
20231101,134000,143613220,3680,3680,3680,3680,0
20231101,133900,143613220,3680,3680,3680,3680,0
20231101,133800,143613220,3680,3680,3680,3680,0
20231101,133700,143613220,3680,3680,3680,3680,0
20231101,133600,143613220,3680,3680,3680,3680,0
20231101,133500,143613220,3680,3680,3680,3680,0
20231101,133400,143613220,3680,3680,3680,3680,0
20231101,133300,143613220,3680,3685,3685,3680,635
20231101,133200,141273780,3680,3670,3680,3670,763
20231101,133100,138467625,3670,3670,3670,3670,0
20231101,133000,138467625,3670,3670,3670,3670,100
20231101,132900,138100625,3675,3675,3675,3675,0
20231101,132800,138100625,3675,3675,3675,3675,0
20231101,132700,138100625,3675,3675,3675,3675,0
20231101,132600,138100625,3675,3675,3675,3675,172
20231101,132500,137468525,3675,3675,3675,3675,1
20231101,132400,137464850,3675,3675,3675,3675,0
20231101,132300,137464850,3675,3675,3675,3675,95
20231101,132200,137115725,3675,3675,3675,3675,0
20231101,132100,137115725,3675,3675,3675,3675,1056
20231101,132000,133234925,3670,3670,3670,3670,228
20231101,131900,132398165,3660,3660,3660,3660,0
20231101,131800,132398165,3660,3660,3660,3660,0
20231101,131700,132398165,3660,3660,3660,3660,0
20231101,131600,132398165,3660,3660,3660,3660,0
20231101,131500,132398165,3660,3660,3660,3660,0
20231101,131400,132398165,3660,3660,3660,3660,0
20231101,131300,132398165,3660,3660,3660,3660,0
20231101,131200,132398165,3660,3660,3660,3660,0
20231101,131100,132398165,3660,3660,3660,3660,0
20231101,131000,132398165,3660,3660,3660,3660,6
20231101,130900,132376205,3670,3670,3670,3670,0
20231101,130800,132376205,3670,3660,3670,3660,94
20231101,130700,132031325,3670,3670,3670,3670,0
20231101,130600,132031325,3670,3670,3670,3670,0
20231101,130500,132031325,3670,3670,3670,3670,0
20231101,130400,132031325,3670,3670,3670,3670,0
20231101,130300,132031325,3670,3670,3670,3670,0
20231101,130200,132031325,3670,3670,3670,3670,0
20231101,130100,132031325,3670,3670,3670,3670,0
20231101,130000,132031325,3670,3670,3670,3670,0
20231101,125900,132031325,3670,3670,3670,3670,0
20231101,125800,132031325,3670,3675,3675,3670,654
20231101,125700,129631095,3670,3670,3670,3670,0
20231101,125600,129631095,3670,3675,3675,3670,28
20231101,125500,129528245,3670,3670,3670,3670,200
20231101,125400,128794245,3670,3670,3670,3670,0
20231101,125300,128794245,3670,3670,3670,3670,310
20231101,125200,127656545,3670,3670,3670,3670,0
20231101,125100,127656545,3670,3670,3670,3670,0
20231101,125000,127656545,3670,3670,3670,3670,0
20231101,124900,127656545,3670,3670,3670,3670,340
20231101,124800,126408745,3665,3665,3665,3665,0
20231101,124700,126408745,3665,3665,3665,3665,30
20231101,124600,126298795,3665,3665,3665,3665,0
20231101,124500,126298795,3665,3665,3665,3665,0
20231101,124400,126298795,3665,3665,3665,3665,0
20231101,124300,126298795,3665,3665,3665,3665,0
20231101,124200,126298795,3665,3665,3665,3665,0
20231101,124100,126298795,3665,3665,3665,3665,0
20231101,124000,126298795,3665,3665,3665,3665,0
20231101,123900,126298795,3665,3665,3665,3665,0
20231101,123800,126298795,3665,3665,3665,3665,0
20231101,123700,126298795,3665,3665,3665,3665,0
20231101,123600,126298795,3665,3665,3665,3665,0
20231101,123500,126298795,3665,3665,3665,3665,0
20231101,123400,126298795,3665,3665,3665,3665,10
20231101,123300,126262145,3665,3665,3665,3665,10
20231101,123200,126225495,3665,3665,3665,3665,2377
20231101,123100,117513790,3665,3665,3665,3665,0
20231101,123000,117513790,3665,3665,3665,3665,90
20231101,122900,117183940,3660,3660,3660,3660,0
20231101,122800,117183940,3660,3660,3660,3660,0
20231101,122700,117183940,3660,3660,3660,3660,0
20231101,122600,117183940,3660,3660,3660,3660,0
20231101,122500,117183940,3660,3660,3660,3660,0
20231101,122400,117183940,3660,3660,3660,3660,0
20231101,122300,117183940,3660,3660,3660,3660,34
20231101,122200,117059500,3660,3660,3660,3660,0
20231101,122100,117059500,3660,3660,3660,3660,1
20231101,122000,117055840,3655,3655,3655,3655,0
20231101,121900,117055840,3655,3655,3655,3655,0
20231101,121800,117055840,3655,3655,3655,3655,0
20231101,121700,117055840,3655,3655,3655,3655,0
20231101,121600,117055840,3655,3655,3655,3655,0
20231101,121500,117055840,3655,3655,3655,3655,0
20231101,121400,117055840,3655,3655,3655,3655,0
20231101,121300,117055840,3655,3655,3655,3655,150
20231101,121200,116507590,3655,3655,3655,3655,0
20231101,121100,116507590,3655,3655,3655,3655,0
20231101,121000,116507590,3655,3655,3655,3655,111
20231101,120900,116101885,3660,3660,3660,3660,2
20231101,120800,116094565,3665,3665,3665,3665,82
20231101,120700,115794035,3660,3660,3660,3660,1
20231101,120600,115790375,3655,3655,3655,3655,0
20231101,120500,115790375,3655,3655,3655,3655,0
20231101,120400,115790375,3655,3655,3655,3655,0
20231101,120300,115790375,3655,3655,3655,3655,0
20231101,120200,115790375,3655,3655,3655,3655,0
20231101,120100,115790375,3655,3655,3655,3655,0
20231101,120000,115790375,3655,3655,3655,3655,0
20231101,115900,115790375,3655,3655,3655,3655,0
20231101,115800,115790375,3655,3655,3655,3655,1
20231101,115700,115786720,3665,3665,3665,3665,0
20231101,115600,115786720,3665,3665,3665,3665,0
20231101,115500,115786720,3665,3665,3665,3665,1
20231101,115400,115783055,3670,3670,3670,3670,0
20231101,115300,115783055,3670,3670,3670,3670,1
20231101,115200,115779385,3675,3675,3675,3675,0
20231101,115100,115779385,3675,3670,3675,3670,98
20231101,115000,115419620,3670,3670,3670,3670,0
20231101,114900,115419620,3670,3670,3670,3670,0
20231101,114800,115419620,3670,3670,3670,3670,399
20231101,114700,113955290,3665,3665,3665,3665,50
20231101,114600,113772040,3670,3670,3670,3670,0
20231101,114500,113772040,3670,3670,3670,3670,192
20231101,114400,113067400,3665,3665,3665,3665,1249
20231101,114300,108489815,3660,3660,3660,3660,0
20231101,114200,108489815,3660,3660,3660,3660,50
20231101,114100,108306815,3650,3650,3650,3650,0
20231101,114000,108306815,3650,3650,3650,3650,0
20231101,113900,108306815,3650,3650,3650,3650,0
20231101,113800,108306815,3650,3650,3650,3650,0
20231101,113700,108306815,3650,3650,3650,3650,0
20231101,113600,108306815,3650,3650,3650,3650,0
20231101,113500,108306815,3650,3650,3650,3650,100
20231101,113400,107941815,3650,3650,3650,3650,0
20231101,113300,107941815,3650,3655,3655,3650,2873
20231101,113200,97455315,3660,3660,3660,3660,25
20231101,113100,97363815,3660,3660,3660,3660,0
20231101,113000,97363815,3660,3660,3660,3660,0
20231101,112900,97363815,3660,3660,3660,3660,0
20231101,112800,97363815,3660,3660,3660,3660,0
20231101,112700,97363815,3660,3660,3660,3660,0
20231101,112600,97363815,3660,3660,3660,3660,0
20231101,112500,97363815,3660,3660,3660,3660,13
20231101,112400,97316235,3660,3660,3660,3660,0
20231101,112300,97316235,3660,3660,3660,3660,0
20231101,112200,97316235,3660,3660,3660,3660,0
20231101,112100,97316235,3660,3660,3660,3660,0
20231101,112000,97316235,3660,3660,3660,3660,0
20231101,111900,97316235,3660,3660,3660,3660,0
20231101,111800,97316235,3660,3660,3660,3660,1
20231101,111700,97312575,3650,3650,3650,3650,137
20231101,111600,96812525,3665,3665,3665,3665,0
20231101,111500,96812525,3665,3665,3665,3665,0
20231101,111400,96812525,3665,3665,3665,3665,0
20231101,111300,96812525,3665,3665,3665,3665,1
20231101,111200,96808860,3655,3655,3655,3655,0
20231101,111100,96808860,3655,3655,3655,3655,0
20231101,111000,96808860,3655,3655,3655,3655,0
20231101,110900,96808860,3655,3655,3655,3655,0
20231101,110800,96808860,3655,3655,3655,3655,0
20231101,110700,96808860,3655,3655,3655,3655,0
20231101,110600,96808860,3655,3655,3655,3655,0
20231101,110500,96808860,3655,3655,3655,3655,0
20231101,110400,96808860,3655,3655,3655,3655,0
20231101,110300,96808860,3655,3655,3655,3655,0
20231101,110200,96808860,3655,3655,3655,3655,0
20231101,110100,96808860,3655,3655,3655,3655,0
20231101,110000,96808860,3655,3655,3655,3655,0
20231101,105900,96808860,3655,3655,3655,3655,0
20231101,105800,96808860,3655,3655,3655,3655,0
20231101,105700,96808860,3655,3655,3655,3655,0
20231101,105600,96808860,3655,3655,3655,3655,1056
20231101,105500,92949180,3670,3670,3670,3670,0
20231101,105400,92949180,3670,3670,3670,3670,0
20231101,105300,92949180,3670,3670,3670,3670,85
20231101,105200,92637230,3655,3655,3655,3655,0
20231101,105100,92637230,3655,3655,3655,3655,135
20231101,105000,92143805,3670,3670,3670,3670,0
20231101,104900,92143805,3670,3670,3670,3670,110
20231101,104800,91740105,3670,3670,3670,3670,0
20231101,104700,91740105,3670,3670,3670,3670,0
20231101,104600,91740105,3670,3670,3670,3670,0
20231101,104500,91740105,3670,3670,3670,3670,0
20231101,104400,91740105,3670,3670,3670,3670,0
20231101,104300,91740105,3670,3670,3670,3670,0
20231101,104200,91740105,3670,3670,3670,3670,0
20231101,104100,91740105,3670,3670,3670,3670,0
20231101,104000,91740105,3670,3670,3670,3670,91
20231101,103900,91406135,3670,3670,3670,3670,0
20231101,103800,91406135,3670,3670,3670,3670,0
20231101,103700,91406135,3670,3670,3670,3670,0
20231101,103600,91406135,3670,3670,3670,3670,0
20231101,103500,91406135,3670,3670,3670,3670,0
20231101,103400,91406135,3670,3670,3670,3670,0
20231101,103300,91406135,3670,3670,3670,3670,0
20231101,103200,91406135,3670,3670,3670,3670,1
20231101,103100,91402465,3675,3675,3675,3675,0
20231101,103000,91402465,3675,3675,3675,3675,0
20231101,102900,91402465,3675,3675,3675,3675,0
20231101,102800,91402465,3675,3675,3675,3675,0
20231101,102700,91402465,3675,3675,3675,3675,7
20231101,102600,91376740,3675,3675,3675,3675,97
20231101,102500,91020265,3650,3650,3650,3650,0
20231101,102400,91020265,3650,3650,3650,3650,0
20231101,102300,91020265,3650,3650,3650,3650,0
20231101,102200,91020265,3650,3650,3650,3650,0
20231101,102100,91020265,3650,3650,3650,3650,0
20231101,102000,91020265,3650,3650,3650,3650,0
20231101,101900,91020265,3650,3650,3650,3650,100
20231101,101800,90655265,3675,3675,3675,3675,0
20231101,101700,90655265,3675,3675,3675,3675,0
20231101,101600,90655265,3675,3675,3675,3675,0
20231101,101500,90655265,3675,3675,3675,3675,0
20231101,101400,90655265,3675,3675,3675,3675,0
20231101,101300,90655265,3675,3675,3675,3675,1
20231101,101200,90651590,3675,3675,3675,3675,0
20231101,101100,90651590,3675,3675,3675,3675,43
20231101,101000,90493565,3675,3675,3675,3675,100
20231101,100900,90126065,3675,3675,3675,3675,0
20231101,100800,90126065,3675,3680,3680,3675,1660
20231101,100700,84025065,3680,3680,3680,3680,0
20231101,100600,84025065,3680,3680,3680,3680,0
20231101,100500,84025065,3680,3680,3680,3680,0
20231101,100400,84025065,3680,3670,3680,3670,3668
20231101,100300,70551130,3670,3670,3670,3670,0
20231101,100200,70551130,3670,3670,3670,3670,0
20231101,100100,70551130,3670,3670,3670,3670,0
20231101,100000,70551130,3670,3670,3670,3670,0
20231101,095900,70551130,3670,3670,3670,3670,0
20231101,095800,70551130,3670,3670,3670,3670,0
20231101,095700,70551130,3670,3670,3670,3670,0
20231101,095600,70551130,3670,3670,3670,3670,100
20231101,095500,70184130,3670,3670,3670,3670,500
20231101,095400,68349130,3670,3670,3670,3670,503
20231101,095300,66503120,3645,3645,3645,3645,0
20231101,095200,66503120,3645,3645,3645,3645,0
20231101,095100,66503120,3645,3645,3645,3645,0
20231101,095000,66503120,3645,3645,3645,3645,0
20231101,094900,66503120,3645,3645,3645,3645,0
20231101,094800,66503120,3645,3645,3645,3645,0
20231101,094700,66503120,3645,3645,3645,3645,29
20231101,094600,66397415,3650,3650,3650,3650,0
20231101,094500,66397415,3650,3650,3650,3650,120
20231101,094400,65959415,3650,3650,3650,3650,0
20231101,094300,65959415,3650,3650,3650,3650,0
20231101,094200,65959415,3650,3655,3655,3650,5700
20231101,094100,45152575,3655,3655,3655,3655,0
20231101,094000,45152575,3655,3655,3655,3655,500
20231101,093900,43325075,3670,3670,3670,3670,0
20231101,093800,43325075,3670,3670,3670,3670,0
20231101,093700,43325075,3670,3670,3670,3670,0
20231101,093600,43325075,3670,3670,3670,3670,2
20231101,093500,43317735,3670,3670,3670,3670,0
20231101,093400,43317735,3670,3670,3670,3670,0
20231101,093300,43317735,3670,3650,3670,3650,790
20231101,093200,40423855,3620,3620,3620,3620,0
20231101,093100,40423855,3620,3645,3645,3610,4339
20231101,093000,24691985,3660,3660,3660,3660,13
20231101,092900,24644405,3645,3645,3645,3645,120
20231101,092800,24207005,3650,3650,3650,3650,680
20231101,092700,21725005,3665,3665,3665,3665,0
20231101,092600,21725005,3665,3665,3665,3665,1
20231101,092500,21721340,3650,3650,3650,3650,0
20231101,092400,21721340,3650,3650,3650,3650,0
20231101,092300,21721340,3650,3650,3650,3650,1
20231101,092200,21717690,3660,3655,3660,3655,49
20231101,092100,21538460,3650,3625,3650,3625,968
20231101,092000,18016010,3625,3625,3625,3625,27
20231101,091900,17918135,3640,3625,3640,3615,2249
20231101,091800,9781360,3625,3655,3655,3620,2281
20231101,091700,1512280,3655,3660,3660,3655,178
20231101,091600,861685,3670,3670,3670,3670,0
20231101,091500,861685,3670,3670,3670,3670,0
20231101,091400,861685,3670,3670,3670,3670,0
20231101,091300,861685,3670,3670,3670,3670,0
20231101,091200,861685,3670,3670,3670,3670,51
20231101,091100,674515,3670,3670,3670,3670,0
20231101,091000,674515,3670,3670,3670,3670,0
20231101,090900,674515,3670,3670,3670,3670,0
20231101,090800,674515,3670,3670,3670,3670,0
20231101,090700,674515,3670,3670,3670,3670,0
20231101,090600,674515,3670,3670,3670,3670,0
20231101,090500,674515,3670,3670,3670,3670,0
20231101,090400,674515,3670,3650,3670,3650,18
20231101,090300,608760,3650,3635,3660,3635,89
20231101,090200,285190,3610,3610,3610,3610,0
20231101,090100,285190,3610,3610,3610,3610,0
20231101,090000,285190,3610,3610,3610,3610,79