KissMeData/383800/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,211900,191938310,6810,6810,6810,6810,738
20231101,211800,191938310,6810,6810,6810,6810,0
20231101,211700,191938310,6810,6810,6810,6810,0
20231101,211600,191938310,6810,6810,6810,6810,0
20231101,211500,191938310,6810,6810,6810,6810,0
20231101,211400,191938310,6810,6810,6810,6810,0
20231101,211300,191938310,6810,6810,6810,6810,0
20231101,211200,191938310,6810,6810,6810,6810,0
20231101,211100,191938310,6810,6810,6810,6810,0
20231101,211000,191938310,6810,6810,6810,6810,0
20231101,210900,191938310,6810,6810,6810,6810,0
20231101,210800,191938310,6810,6810,6810,6810,0
20231101,210700,191938310,6810,6810,6810,6810,0
20231101,210600,191938310,6810,6810,6810,6810,0
20231101,210500,191938310,6810,6810,6810,6810,0
20231101,210400,191938310,6810,6810,6810,6810,0
20231101,210300,191938310,6810,6810,6810,6810,0
20231101,210200,191938310,6810,6810,6810,6810,0
20231101,210100,191938310,6810,6810,6810,6810,0
20231101,210000,191938310,6810,6810,6810,6810,0
20231101,205900,191938310,6810,6810,6810,6810,0
20231101,205800,191938310,6810,6810,6810,6810,0
20231101,205700,191938310,6810,6810,6810,6810,0
20231101,205600,191938310,6810,6810,6810,6810,0
20231101,205500,191938310,6810,6810,6810,6810,0
20231101,205400,191938310,6810,6810,6810,6810,0
20231101,205300,191938310,6810,6810,6810,6810,0
20231101,205200,191938310,6810,6810,6810,6810,0
20231101,205100,191938310,6810,6810,6810,6810,0
20231101,205000,191938310,6810,6810,6810,6810,0
20231101,204900,191938310,6810,6810,6810,6810,738
20231101,204800,191938310,6810,6810,6810,6810,0
20231101,204700,191938310,6810,6810,6810,6810,0
20231101,204600,191938310,6810,6810,6810,6810,0
20231101,204500,191938310,6810,6810,6810,6810,0
20231101,204400,191938310,6810,6810,6810,6810,0
20231101,204300,191938310,6810,6810,6810,6810,0
20231101,204200,191938310,6810,6810,6810,6810,0
20231101,204100,191938310,6810,6810,6810,6810,0
20231101,204000,191938310,6810,6810,6810,6810,0
20231101,203900,191938310,6810,6810,6810,6810,0
20231101,203800,191938310,6810,6810,6810,6810,0
20231101,203700,191938310,6810,6810,6810,6810,0
20231101,203600,191938310,6810,6810,6810,6810,0
20231101,203500,191938310,6810,6810,6810,6810,0
20231101,203400,191938310,6810,6810,6810,6810,0
20231101,203300,191938310,6810,6810,6810,6810,0
20231101,203200,191938310,6810,6810,6810,6810,0
20231101,203100,191938310,6810,6810,6810,6810,0
20231101,203000,191938310,6810,6810,6810,6810,0
20231101,202900,191938310,6810,6810,6810,6810,0
20231101,202800,191938310,6810,6810,6810,6810,0
20231101,202700,191938310,6810,6810,6810,6810,0
20231101,202600,191938310,6810,6810,6810,6810,0
20231101,202500,191938310,6810,6810,6810,6810,0
20231101,202400,191938310,6810,6810,6810,6810,0
20231101,202300,191938310,6810,6810,6810,6810,0
20231101,202200,191938310,6810,6810,6810,6810,0
20231101,202100,191938310,6810,6810,6810,6810,0
20231101,202000,191938310,6810,6810,6810,6810,0
20231101,201900,191938310,6810,6810,6810,6810,738
20231101,201800,191938310,6810,6810,6810,6810,0
20231101,201700,191938310,6810,6810,6810,6810,0
20231101,201600,191938310,6810,6810,6810,6810,0
20231101,201500,191938310,6810,6810,6810,6810,0
20231101,201400,191938310,6810,6810,6810,6810,0
20231101,201300,191938310,6810,6810,6810,6810,0
20231101,201200,191938310,6810,6810,6810,6810,0
20231101,201100,191938310,6810,6810,6810,6810,0
20231101,201000,191938310,6810,6810,6810,6810,0
20231101,200900,191938310,6810,6810,6810,6810,0
20231101,200800,191938310,6810,6810,6810,6810,0
20231101,200700,191938310,6810,6810,6810,6810,0
20231101,200600,191938310,6810,6810,6810,6810,0
20231101,200500,191938310,6810,6810,6810,6810,0
20231101,200400,191938310,6810,6810,6810,6810,0
20231101,200300,191938310,6810,6810,6810,6810,0
20231101,200200,191938310,6810,6810,6810,6810,0
20231101,200100,191938310,6810,6810,6810,6810,0
20231101,200000,191938310,6810,6810,6810,6810,0
20231101,195900,191938310,6810,6810,6810,6810,0
20231101,195800,191938310,6810,6810,6810,6810,0
20231101,195700,191938310,6810,6810,6810,6810,0
20231101,195600,191938310,6810,6810,6810,6810,0
20231101,195500,191938310,6810,6810,6810,6810,0
20231101,195400,191938310,6810,6810,6810,6810,0
20231101,195300,191938310,6810,6810,6810,6810,0
20231101,195200,191938310,6810,6810,6810,6810,0
20231101,195100,191938310,6810,6810,6810,6810,0
20231101,195000,191938310,6810,6810,6810,6810,0
20231101,194900,191938310,6810,6810,6810,6810,738
20231101,194800,191938310,6810,6810,6810,6810,0
20231101,194700,191938310,6810,6810,6810,6810,0
20231101,194600,191938310,6810,6810,6810,6810,0
20231101,194500,191938310,6810,6810,6810,6810,0
20231101,194400,191938310,6810,6810,6810,6810,0
20231101,194300,191938310,6810,6810,6810,6810,0
20231101,194200,191938310,6810,6810,6810,6810,0
20231101,194100,191938310,6810,6810,6810,6810,0
20231101,194000,191938310,6810,6810,6810,6810,0
20231101,193900,191938310,6810,6810,6810,6810,0
20231101,193800,191938310,6810,6810,6810,6810,0
20231101,193700,191938310,6810,6810,6810,6810,0
20231101,193600,191938310,6810,6810,6810,6810,0
20231101,193500,191938310,6810,6810,6810,6810,0
20231101,193400,191938310,6810,6810,6810,6810,0
20231101,193300,191938310,6810,6810,6810,6810,0
20231101,193200,191938310,6810,6810,6810,6810,0
20231101,193100,191938310,6810,6810,6810,6810,0
20231101,193000,191938310,6810,6810,6810,6810,0
20231101,192900,191938310,6810,6810,6810,6810,0
20231101,192800,191938310,6810,6810,6810,6810,0
20231101,192700,191938310,6810,6810,6810,6810,0
20231101,192600,191938310,6810,6810,6810,6810,0
20231101,192500,191938310,6810,6810,6810,6810,0
20231101,192400,191938310,6810,6810,6810,6810,0
20231101,192300,191938310,6810,6810,6810,6810,0
20231101,192200,191938310,6810,6810,6810,6810,0
20231101,192100,191938310,6810,6810,6810,6810,0
20231101,192000,191938310,6810,6810,6810,6810,0
20231101,191900,191938310,6810,6810,6810,6810,738
20231101,191800,191938310,6810,6810,6810,6810,0
20231101,191700,191938310,6810,6810,6810,6810,0
20231101,191600,191938310,6810,6810,6810,6810,0
20231101,191500,191938310,6810,6810,6810,6810,0
20231101,191400,191938310,6810,6810,6810,6810,0
20231101,191300,191938310,6810,6810,6810,6810,0
20231101,191200,191938310,6810,6810,6810,6810,0
20231101,191100,191938310,6810,6810,6810,6810,0
20231101,191000,191938310,6810,6810,6810,6810,0
20231101,190900,191938310,6810,6810,6810,6810,0
20231101,190800,191938310,6810,6810,6810,6810,0
20231101,190700,191938310,6810,6810,6810,6810,0
20231101,190600,191938310,6810,6810,6810,6810,0
20231101,190500,191938310,6810,6810,6810,6810,0
20231101,190400,191938310,6810,6810,6810,6810,0
20231101,190300,191938310,6810,6810,6810,6810,0
20231101,190200,191938310,6810,6810,6810,6810,0
20231101,190100,191938310,6810,6810,6810,6810,0
20231101,190000,191938310,6810,6810,6810,6810,0
20231101,185900,191938310,6810,6810,6810,6810,0
20231101,185800,191938310,6810,6810,6810,6810,0
20231101,185700,191938310,6810,6810,6810,6810,0
20231101,185600,191938310,6810,6810,6810,6810,0
20231101,185500,191938310,6810,6810,6810,6810,0
20231101,185400,191938310,6810,6810,6810,6810,0
20231101,185300,191938310,6810,6810,6810,6810,0
20231101,185200,191938310,6810,6810,6810,6810,0
20231101,185100,191938310,6810,6810,6810,6810,0
20231101,185000,191938310,6810,6810,6810,6810,0
20231101,184900,191938310,6810,6810,6810,6810,738
20231101,184800,191938310,6810,6810,6810,6810,0
20231101,184700,191938310,6810,6810,6810,6810,0
20231101,184600,191938310,6810,6810,6810,6810,0
20231101,184500,191938310,6810,6810,6810,6810,0
20231101,184400,191938310,6810,6810,6810,6810,0
20231101,184300,191938310,6810,6810,6810,6810,0
20231101,184200,191938310,6810,6810,6810,6810,0
20231101,184100,191938310,6810,6810,6810,6810,0
20231101,184000,191938310,6810,6810,6810,6810,0
20231101,183900,191938310,6810,6810,6810,6810,0
20231101,183800,191938310,6810,6810,6810,6810,0
20231101,183700,191938310,6810,6810,6810,6810,0
20231101,183600,191938310,6810,6810,6810,6810,0
20231101,183500,191938310,6810,6810,6810,6810,0
20231101,183400,191938310,6810,6810,6810,6810,0
20231101,183300,191938310,6810,6810,6810,6810,0
20231101,183200,191938310,6810,6810,6810,6810,0
20231101,183100,191938310,6810,6810,6810,6810,0
20231101,183000,191938310,6810,6810,6810,6810,0
20231101,182900,191938310,6810,6810,6810,6810,0
20231101,182800,191938310,6810,6810,6810,6810,0
20231101,182700,191938310,6810,6810,6810,6810,0
20231101,182600,191938310,6810,6810,6810,6810,0
20231101,182500,191938310,6810,6810,6810,6810,0
20231101,182400,191938310,6810,6810,6810,6810,0
20231101,182300,191938310,6810,6810,6810,6810,0
20231101,182200,191938310,6810,6810,6810,6810,0
20231101,182100,191938310,6810,6810,6810,6810,0
20231101,182000,191938310,6810,6810,6810,6810,0
20231101,181900,191938310,6810,6810,6810,6810,738
20231101,181800,191938310,6810,6810,6810,6810,0
20231101,181700,191938310,6810,6810,6810,6810,0
20231101,181600,191938310,6810,6810,6810,6810,0
20231101,181500,191938310,6810,6810,6810,6810,0
20231101,181400,191938310,6810,6810,6810,6810,0
20231101,181300,191938310,6810,6810,6810,6810,0
20231101,181200,191938310,6810,6810,6810,6810,0
20231101,181100,191938310,6810,6810,6810,6810,0
20231101,181000,191938310,6810,6810,6810,6810,0
20231101,180900,191938310,6810,6810,6810,6810,0
20231101,180800,191938310,6810,6810,6810,6810,0
20231101,180700,191938310,6810,6810,6810,6810,0
20231101,180600,191938310,6810,6810,6810,6810,0
20231101,180500,191938310,6810,6810,6810,6810,0
20231101,180400,191938310,6810,6810,6810,6810,0
20231101,180300,191938310,6810,6810,6810,6810,0
20231101,180200,191938310,6810,6810,6810,6810,0
20231101,180100,191938310,6810,6810,6810,6810,0
20231101,180000,191938310,6810,6810,6810,6810,0
20231101,175900,191938310,6810,6810,6810,6810,0
20231101,175800,191938310,6810,6810,6810,6810,0
20231101,175700,191938310,6810,6810,6810,6810,0
20231101,175600,191938310,6810,6810,6810,6810,0
20231101,175500,191938310,6810,6810,6810,6810,0
20231101,175400,191938310,6810,6810,6810,6810,0
20231101,175300,191938310,6810,6810,6810,6810,0
20231101,175200,191938310,6810,6810,6810,6810,0
20231101,175100,191938310,6810,6810,6810,6810,0
20231101,175000,191938310,6810,6810,6810,6810,0
20231101,174900,191938310,6810,6810,6810,6810,738
20231101,174800,191938310,6810,6810,6810,6810,0
20231101,174700,191938310,6810,6810,6810,6810,0
20231101,174600,191938310,6810,6810,6810,6810,0
20231101,174500,191938310,6810,6810,6810,6810,0
20231101,174400,191938310,6810,6810,6810,6810,0
20231101,174300,191938310,6810,6810,6810,6810,0
20231101,174200,191938310,6810,6810,6810,6810,0
20231101,174100,191938310,6810,6810,6810,6810,0
20231101,174000,191938310,6810,6810,6810,6810,0
20231101,173900,191938310,6810,6810,6810,6810,0
20231101,173800,191938310,6810,6810,6810,6810,0
20231101,173700,191938310,6810,6810,6810,6810,0
20231101,173600,191938310,6810,6810,6810,6810,0
20231101,173500,191938310,6810,6810,6810,6810,0
20231101,173400,191938310,6810,6810,6810,6810,0
20231101,173300,191938310,6810,6810,6810,6810,0
20231101,173200,191938310,6810,6810,6810,6810,0
20231101,173100,191938310,6810,6810,6810,6810,0
20231101,173000,191938310,6810,6810,6810,6810,0
20231101,172900,191938310,6810,6810,6810,6810,0
20231101,172800,191938310,6810,6810,6810,6810,0
20231101,172700,191938310,6810,6810,6810,6810,0
20231101,172600,191938310,6810,6810,6810,6810,0
20231101,172500,191938310,6810,6810,6810,6810,0
20231101,172400,191938310,6810,6810,6810,6810,0
20231101,172300,191938310,6810,6810,6810,6810,0
20231101,172200,191938310,6810,6810,6810,6810,0
20231101,172100,191938310,6810,6810,6810,6810,0
20231101,172000,191938310,6810,6810,6810,6810,0
20231101,171900,191938310,6810,6810,6810,6810,738
20231101,171800,191938310,6810,6810,6810,6810,0
20231101,171700,191938310,6810,6810,6810,6810,0
20231101,171600,191938310,6810,6810,6810,6810,0
20231101,171500,191938310,6810,6810,6810,6810,0
20231101,171400,191938310,6810,6810,6810,6810,0
20231101,171300,191938310,6810,6810,6810,6810,0
20231101,171200,191938310,6810,6810,6810,6810,0
20231101,171100,191938310,6810,6810,6810,6810,0
20231101,171000,191938310,6810,6810,6810,6810,0
20231101,170900,191938310,6810,6810,6810,6810,0
20231101,170800,191938310,6810,6810,6810,6810,0
20231101,170700,191938310,6810,6810,6810,6810,0
20231101,170600,191938310,6810,6810,6810,6810,0
20231101,170500,191938310,6810,6810,6810,6810,0
20231101,170400,191938310,6810,6810,6810,6810,0
20231101,170300,191938310,6810,6810,6810,6810,0
20231101,170200,191938310,6810,6810,6810,6810,0
20231101,170100,191938310,6810,6810,6810,6810,0
20231101,170000,191938310,6810,6810,6810,6810,0
20231101,165900,191938310,6810,6810,6810,6810,0
20231101,165800,191938310,6810,6810,6810,6810,0
20231101,165700,191938310,6810,6810,6810,6810,0
20231101,165600,191938310,6810,6810,6810,6810,0
20231101,165500,191938310,6810,6810,6810,6810,0
20231101,165400,191938310,6810,6810,6810,6810,0
20231101,165300,191938310,6810,6810,6810,6810,0
20231101,165200,191938310,6810,6810,6810,6810,0
20231101,165100,191938310,6810,6810,6810,6810,0
20231101,165000,191938310,6810,6810,6810,6810,0
20231101,164900,191938310,6810,6810,6810,6810,738
20231101,164800,191938310,6810,6810,6810,6810,0
20231101,164700,191938310,6810,6810,6810,6810,0
20231101,164600,191938310,6810,6810,6810,6810,0
20231101,164500,191938310,6810,6810,6810,6810,0
20231101,164400,191938310,6810,6810,6810,6810,0
20231101,164300,191938310,6810,6810,6810,6810,0
20231101,164200,191938310,6810,6810,6810,6810,0
20231101,164100,191938310,6810,6810,6810,6810,0
20231101,164000,191938310,6810,6810,6810,6810,0
20231101,163900,191938310,6810,6810,6810,6810,0
20231101,163800,191938310,6810,6810,6810,6810,0
20231101,163700,191938310,6810,6810,6810,6810,0
20231101,163600,191938310,6810,6810,6810,6810,0
20231101,163500,191938310,6810,6810,6810,6810,0
20231101,163400,191938310,6810,6810,6810,6810,0
20231101,163300,191938310,6810,6810,6810,6810,0
20231101,163200,191938310,6810,6810,6810,6810,0
20231101,163100,191938310,6810,6810,6810,6810,0
20231101,163000,191938310,6810,6810,6810,6810,0
20231101,162900,191938310,6810,6810,6810,6810,0
20231101,162800,191938310,6810,6810,6810,6810,0
20231101,162700,191938310,6810,6810,6810,6810,0
20231101,162600,191938310,6810,6810,6810,6810,0
20231101,162500,191938310,6810,6810,6810,6810,0
20231101,162400,191938310,6810,6810,6810,6810,0
20231101,162300,191938310,6810,6810,6810,6810,0
20231101,162200,191938310,6810,6810,6810,6810,0
20231101,162100,191938310,6810,6810,6810,6810,0
20231101,162000,191938310,6810,6810,6810,6810,0
20231101,161900,191938310,6810,6810,6810,6810,738
20231101,161800,191938310,6810,6810,6810,6810,0
20231101,161700,191938310,6810,6810,6810,6810,0
20231101,161600,191938310,6810,6810,6810,6810,0
20231101,161500,191938310,6810,6810,6810,6810,0
20231101,161400,191938310,6810,6810,6810,6810,0
20231101,161300,191938310,6810,6810,6810,6810,0
20231101,161200,191938310,6810,6810,6810,6810,0
20231101,161100,191938310,6810,6810,6810,6810,0
20231101,161000,191938310,6810,6810,6810,6810,0
20231101,160900,191938310,6810,6810,6810,6810,0
20231101,160800,191938310,6810,6810,6810,6810,0
20231101,160700,191938310,6810,6810,6810,6810,0
20231101,160600,191938310,6810,6810,6810,6810,0
20231101,160500,191938310,6810,6810,6810,6810,0
20231101,160400,191938310,6810,6810,6810,6810,0
20231101,160300,191938310,6810,6810,6810,6810,0
20231101,160200,191938310,6810,6810,6810,6810,0
20231101,160100,191938310,6810,6810,6810,6810,0
20231101,160000,191938310,6810,6810,6810,6810,0
20231101,155900,191938310,6810,6810,6810,6810,0
20231101,155800,191938310,6810,6810,6810,6810,0
20231101,155700,191938310,6810,6810,6810,6810,0
20231101,155600,191938310,6810,6810,6810,6810,0
20231101,155500,191938310,6810,6810,6810,6810,0
20231101,155400,191938310,6810,6810,6810,6810,0
20231101,155300,191938310,6810,6810,6810,6810,0
20231101,155200,191938310,6810,6810,6810,6810,0
20231101,155100,191938310,6810,6810,6810,6810,0
20231101,155000,191938310,6810,6810,6810,6810,0
20231101,154900,191938310,6810,6810,6810,6810,738
20231101,154800,191938310,6810,6810,6810,6810,0
20231101,154700,191938310,6810,6810,6810,6810,0
20231101,154600,191938310,6810,6810,6810,6810,0
20231101,154500,191938310,6810,6810,6810,6810,0
20231101,154400,191938310,6810,6810,6810,6810,0
20231101,154300,191938310,6810,6810,6810,6810,0
20231101,154200,191938310,6810,6810,6810,6810,0
20231101,154100,191938310,6810,6810,6810,6810,0
20231101,154000,191938310,6810,6810,6810,6810,0
20231101,153900,191938310,6810,6810,6810,6810,0
20231101,153800,191938310,6810,6810,6810,6810,0
20231101,153700,191938310,6810,6810,6810,6810,0
20231101,153600,191938310,6810,6810,6810,6810,0
20231101,153500,191938310,6810,6810,6810,6810,0
20231101,153400,191938310,6810,6810,6810,6810,0
20231101,153300,191938310,6810,6810,6810,6810,0
20231101,153200,191938310,6810,6810,6810,6810,0
20231101,153100,191938310,6810,6810,6810,6810,0
20231101,153000,191938310,6810,6810,6810,6810,738
20231101,152900,186912530,6820,6820,6820,6820,0
20231101,152800,186912530,6820,6820,6820,6820,0
20231101,152700,186912530,6820,6820,6820,6820,0
20231101,152600,186912530,6820,6820,6820,6820,0
20231101,152500,186912530,6820,6820,6820,6820,0
20231101,152400,186912530,6820,6820,6820,6820,0
20231101,152300,186912530,6820,6820,6820,6820,0
20231101,152200,186912530,6820,6820,6820,6820,0
20231101,152100,186912530,6820,6820,6820,6820,0
20231101,152000,186912530,6820,6820,6820,6820,0
20231101,151900,186912530,6820,6810,6820,6810,100
20231101,151800,186231270,6820,6820,6820,6820,0
20231101,151700,186231270,6820,6820,6820,6820,20
20231101,151600,186094870,6810,6810,6810,6810,12
20231101,151500,186013150,6820,6820,6820,6820,1
20231101,151400,186006330,6810,6810,6810,6810,577
20231101,151300,182076960,6810,6810,6810,6810,52
20231101,151200,181722840,6810,6810,6810,6800,470
20231101,151100,178526640,6810,6800,6810,6800,13
20231101,151000,178438230,6810,6810,6810,6810,0
20231101,150900,178438230,6810,6810,6810,6810,10
20231101,150800,178370130,6810,6810,6810,6810,0
20231101,150700,178370130,6810,6810,6810,6810,0
20231101,150600,178370130,6810,6810,6810,6810,6
20231101,150500,178329270,6810,6810,6810,6800,176
20231101,150400,177131420,6810,6810,6810,6810,28
20231101,150300,176940740,6800,6800,6800,6800,435
20231101,150200,173982740,6810,6810,6810,6810,295
20231101,150100,171973790,6810,6810,6810,6810,0
20231101,150000,171973790,6810,6810,6810,6800,43
20231101,145900,171681020,6800,6800,6800,6800,862
20231101,145800,165819420,6800,6800,6800,6800,110
20231101,145700,165071420,6800,6800,6800,6800,0
20231101,145600,165071420,6800,6800,6800,6800,0
20231101,145500,165071420,6800,6800,6800,6800,0
20231101,145400,165071420,6800,6800,6800,6800,0
20231101,145300,165071420,6800,6800,6800,6800,12
20231101,145200,164989820,6800,6800,6800,6800,1
20231101,145100,164983020,6800,6800,6800,6800,0
20231101,145000,164983020,6800,6800,6800,6800,0
20231101,144900,164983020,6800,6800,6800,6800,0
20231101,144800,164983020,6800,6800,6800,6800,13
20231101,144700,164894620,6810,6810,6810,6810,0
20231101,144600,164894620,6810,6810,6810,6810,3
20231101,144500,164874190,6800,6800,6800,6800,0
20231101,144400,164874190,6800,6800,6800,6800,0
20231101,144300,164874190,6800,6800,6800,6800,202
20231101,144200,163500590,6800,6800,6800,6800,112
20231101,144100,162738990,6810,6810,6810,6810,31
20231101,144000,162527880,6810,6810,6810,6810,0
20231101,143900,162527880,6810,6810,6810,6810,13
20231101,143800,162439350,6810,6810,6810,6810,0
20231101,143700,162439350,6810,6810,6810,6810,103
20231101,143600,161737920,6800,6800,6800,6800,12
20231101,143500,161656320,6810,6810,6810,6810,100
20231101,143400,160975320,6810,6810,6810,6810,0
20231101,143300,160975320,6810,6810,6810,6810,0
20231101,143200,160975320,6810,6810,6810,6810,1
20231101,143100,160968510,6800,6810,6810,6800,122
20231101,143000,160137810,6810,6810,6810,6810,100
20231101,142900,159456810,6800,6800,6800,6800,0
20231101,142800,159456810,6800,6800,6800,6800,0
20231101,142700,159456810,6800,6800,6800,6800,0
20231101,142600,159456810,6800,6800,6800,6800,59
20231101,142500,159055610,6800,6810,6810,6800,14
20231101,142400,158960390,6810,6810,6810,6810,0
20231101,142300,158960390,6810,6810,6810,6810,1
20231101,142200,158953580,6800,6800,6800,6800,1
20231101,142100,158946780,6800,6800,6800,6800,0
20231101,142000,158946780,6800,6800,6800,6800,0
20231101,141900,158946780,6800,6800,6800,6800,12
20231101,141800,158865180,6810,6810,6810,6810,1
20231101,141700,158858370,6810,6810,6810,6810,0
20231101,141600,158858370,6810,6810,6810,6810,114
20231101,141500,158082030,6800,6800,6800,6800,100
20231101,141400,157402030,6800,6810,6810,6800,104
20231101,141300,156694790,6800,6800,6800,6800,12
20231101,141200,156613190,6800,6800,6800,6800,0
20231101,141100,156613190,6800,6800,6800,6800,0
20231101,141000,156613190,6800,6800,6800,6800,0
20231101,140900,156613190,6800,6800,6800,6800,0
20231101,140800,156613190,6800,6800,6800,6800,0
20231101,140700,156613190,6800,6800,6800,6800,12
20231101,140600,156531590,6800,6800,6800,6800,0
20231101,140500,156531590,6800,6800,6800,6800,0
20231101,140400,156531590,6800,6800,6800,6800,0
20231101,140300,156531590,6800,6800,6800,6800,49
20231101,140200,156198390,6800,6800,6800,6800,12
20231101,140100,156116790,6810,6810,6810,6810,1
20231101,140000,156109980,6800,6800,6800,6800,0
20231101,135900,156109980,6800,6800,6800,6800,0
20231101,135800,156109980,6800,6800,6800,6800,0
20231101,135700,156109980,6800,6800,6800,6800,13
20231101,135600,156021580,6810,6810,6810,6810,0
20231101,135500,156021580,6810,6810,6810,6810,0
20231101,135400,156021580,6810,6810,6810,6810,0
20231101,135300,156021580,6810,6810,6810,6810,37
20231101,135200,155769610,6800,6800,6800,6800,380
20231101,135100,153185610,6800,6800,6800,6800,12
20231101,135000,153104010,6810,6810,6810,6810,2
20231101,134900,153090390,6800,6800,6800,6800,0
20231101,134800,153090390,6800,6800,6800,6800,0
20231101,134700,153090390,6800,6800,6800,6800,0
20231101,134600,153090390,6800,6800,6800,6800,0
20231101,134500,153090390,6800,6810,6810,6800,14
20231101,134400,152995170,6810,6810,6810,6810,0
20231101,134300,152995170,6810,6810,6810,6810,1
20231101,134200,152988360,6800,6810,6810,6800,102
20231101,134100,152294740,6790,6790,6790,6790,0
20231101,134000,152294740,6790,6790,6790,6790,0
20231101,133900,152294740,6790,6800,6800,6790,1012
20231101,133800,145422500,6810,6800,6810,6800,5
20231101,133700,145388490,6810,6810,6810,6810,0
20231101,133600,145388490,6810,6810,6810,6810,0
20231101,133500,145388490,6810,6810,6810,6810,0
20231101,133400,145388490,6810,6810,6810,6790,23
20231101,133300,145232100,6810,6810,6810,6810,9
20231101,133200,145170810,6810,6810,6810,6810,1
20231101,133100,145164000,6790,6790,6790,6790,279
20231101,133000,143269590,6790,6790,6790,6790,1
20231101,132900,143262800,6800,6800,6800,6800,1
20231101,132800,143256000,6800,6800,6800,6790,18
20231101,132700,143133750,6800,6800,6800,6800,0
20231101,132600,143133750,6800,6800,6800,6800,1
20231101,132500,143126950,6800,6800,6800,6800,1
20231101,132400,143120150,6800,6800,6800,6800,1
20231101,132300,143113350,6800,6800,6810,6800,1010
20231101,132200,136245250,6790,6800,6800,6790,14
20231101,132100,136150170,6800,6800,6800,6800,60
20231101,132000,135742170,6800,6800,6800,6800,1352
20231101,131900,126548570,6810,6810,6810,6810,0
20231101,131800,126548570,6810,6810,6810,6810,55
20231101,131700,126174020,6810,6800,6810,6800,18
20231101,131600,126051560,6810,6810,6810,6810,1
20231101,131500,126044750,6810,6810,6810,6810,4
20231101,131400,126017510,6800,6810,6810,6800,154
20231101,131300,124970070,6810,6810,6810,6810,0
20231101,131200,124970070,6810,6800,6810,6800,51
20231101,131100,124623260,6810,6810,6810,6810,2
20231101,131000,124609640,6810,6800,6810,6800,63
20231101,130900,124181230,6800,6800,6800,6800,0
20231101,130800,124181230,6800,6800,6800,6800,0
20231101,130700,124181230,6800,6800,6800,6800,0
20231101,130600,124181230,6800,6800,6800,6800,0
20231101,130500,124181230,6800,6800,6800,6800,12
20231101,130400,124099630,6800,6800,6800,6800,0
20231101,130300,124099630,6800,6800,6800,6800,0
20231101,130200,124099630,6800,6800,6800,6800,0
20231101,130100,124099630,6800,6800,6800,6800,780
20231101,130000,118795630,6820,6800,6820,6800,39
20231101,125900,118529890,6820,6820,6820,6820,0
20231101,125800,118529890,6820,6820,6820,6820,0
20231101,125700,118529890,6820,6820,6820,6820,5
20231101,125600,118495790,6820,6820,6820,6820,2
20231101,125500,118482150,6820,6820,6820,6820,1
20231101,125400,118475330,6800,6800,6800,6800,12
20231101,125300,118393730,6820,6820,6820,6820,1
20231101,125200,118386910,6800,6800,6800,6800,0
20231101,125100,118386910,6800,6800,6800,6800,0
20231101,125000,118386910,6800,6800,6800,6800,0
20231101,124900,118386910,6800,6800,6800,6800,0
20231101,124800,118386910,6800,6800,6800,6800,837
20231101,124700,112695310,6810,6810,6810,6810,0
20231101,124600,112695310,6810,6810,6810,6810,14
20231101,124500,112599970,6810,6810,6810,6810,0
20231101,124400,112599970,6810,6810,6810,6810,0
20231101,124300,112599970,6810,6810,6810,6810,161
20231101,124200,111503560,6810,6810,6810,6810,12
20231101,124100,111421840,6820,6820,6820,6820,1
20231101,124000,111415020,6810,6810,6810,6810,0
20231101,123900,111415020,6810,6810,6810,6810,0
20231101,123800,111415020,6810,6810,6810,6810,50
20231101,123700,111074520,6810,6810,6810,6810,20
20231101,123600,110938320,6810,6810,6810,6810,12
20231101,123500,110856600,6810,6820,6820,6810,4
20231101,123400,110829340,6820,6820,6820,6820,0
20231101,123300,110829340,6820,6820,6820,6820,0
20231101,123200,110829340,6820,6820,6820,6820,1
20231101,123100,110822520,6810,6810,6810,6810,12
20231101,123000,110740800,6830,6830,6830,6830,0
20231101,122900,110740800,6830,6830,6830,6830,0
20231101,122800,110740800,6830,6830,6830,6830,1
20231101,122700,110733970,6810,6810,6810,6810,113
20231101,122600,109964440,6810,6810,6810,6810,0
20231101,122500,109964440,6810,6810,6810,6810,12
20231101,122400,109882720,6830,6830,6830,6830,1
20231101,122300,109875890,6810,6810,6810,6810,15
20231101,122200,109773740,6810,6810,6810,6810,0
20231101,122100,109773740,6810,6810,6810,6810,0
20231101,122000,109773740,6810,6810,6810,6810,12
20231101,121900,109692020,6830,6830,6830,6830,0
20231101,121800,109692020,6830,6830,6830,6830,1
20231101,121700,109685190,6810,6810,6810,6810,0
20231101,121600,109685190,6810,6810,6810,6810,0
20231101,121500,109685190,6810,6810,6810,6810,0
20231101,121400,109685190,6810,6810,6810,6810,2
20231101,121300,109671570,6810,6810,6810,6810,12
20231101,121200,109589850,6810,6810,6810,6810,1
20231101,121100,109583040,6810,6810,6810,6810,50
20231101,121000,109242540,6810,6810,6810,6810,0
20231101,120900,109242540,6810,6810,6810,6810,0
20231101,120800,109242540,6810,6810,6810,6810,12
20231101,120700,109160820,6810,6810,6810,6810,0
20231101,120600,109160820,6810,6810,6810,6810,20
20231101,120500,109024620,6810,6810,6810,6810,0
20231101,120400,109024620,6810,6810,6810,6810,0
20231101,120300,109024620,6810,6810,6810,6810,12
20231101,120200,108942900,6830,6830,6830,6830,0
20231101,120100,108942900,6830,6830,6830,6830,0
20231101,120000,108942900,6830,6830,6830,6830,0
20231101,115900,108942900,6830,6830,6830,6830,1
20231101,115800,108936070,6830,6830,6830,6830,0
20231101,115700,108936070,6830,6820,6830,6820,202
20231101,115600,107558420,6810,6810,6810,6810,12
20231101,115500,107476700,6810,6810,6810,6810,1
20231101,115400,107469890,6820,6820,6820,6820,0
20231101,115300,107469890,6820,6820,6820,6820,0
20231101,115200,107469890,6820,6820,6820,6820,0
20231101,115100,107469890,6820,6810,6820,6810,13
20231101,115000,107381350,6820,6820,6820,6820,1
20231101,114900,107374530,6810,6810,6810,6810,0
20231101,114800,107374530,6810,6810,6810,6810,0
20231101,114700,107374530,6810,6810,6810,6810,0
20231101,114600,107374530,6810,6810,6810,6810,0
20231101,114500,107374530,6810,6810,6810,6810,12
20231101,114400,107292810,6820,6820,6820,6820,0
20231101,114300,107292810,6820,6820,6820,6820,1
20231101,114200,107285990,6810,6810,6810,6810,0
20231101,114100,107285990,6810,6810,6810,6810,0
20231101,114000,107285990,6810,6800,6810,6800,47
20231101,113900,106966040,6810,6810,6810,6810,14
20231101,113800,106870700,6810,6810,6810,6810,0
20231101,113700,106870700,6810,6810,6810,6810,0
20231101,113600,106870700,6810,6810,6810,6810,1
20231101,113500,106863890,6800,6800,6800,6800,0
20231101,113400,106863890,6800,6810,6810,6800,14
20231101,113300,106768670,6810,6810,6810,6810,0
20231101,113200,106768670,6810,6810,6810,6810,0
20231101,113100,106768670,6810,6810,6810,6810,0
20231101,113000,106768670,6810,6810,6810,6810,0
20231101,112900,106768670,6810,6810,6810,6810,0
20231101,112800,106768670,6810,6800,6810,6800,112
20231101,112700,106006070,6810,6810,6810,6810,0
20231101,112600,106006070,6810,6810,6810,6810,0
20231101,112500,106006070,6810,6810,6810,6810,0
20231101,112400,106006070,6810,6810,6810,6810,0
20231101,112300,106006070,6810,6800,6810,6800,13
20231101,112200,105917660,6810,6810,6810,6810,0
20231101,112100,105917660,6810,6810,6810,6810,4
20231101,112000,105890420,6800,6800,6800,6800,80
20231101,111900,105346420,6800,6800,6800,6800,0
20231101,111800,105346420,6800,6800,6800,6800,0
20231101,111700,105346420,6800,6810,6810,6800,32
20231101,111600,105128620,6820,6820,6820,6820,2
20231101,111500,105114980,6820,6820,6820,6820,0
20231101,111400,105114980,6820,6810,6820,6810,2201
20231101,111300,90106600,6800,6800,6800,6800,4
20231101,111200,90079400,6800,6800,6800,6800,301
20231101,111100,88032600,6800,6800,6800,6800,12
20231101,111000,87951000,6810,6810,6810,6810,14
20231101,110900,87855660,6810,6810,6810,6810,0
20231101,110800,87855660,6810,6810,6810,6810,250
20231101,110700,86153160,6800,6800,6800,6800,4
20231101,110600,86125960,6800,6800,6800,6800,0
20231101,110500,86125960,6800,6810,6810,6800,1259
20231101,110400,77552260,6800,6800,6800,6800,92
20231101,110300,76926660,6800,6800,6800,6800,0
20231101,110200,76926660,6800,6800,6800,6800,0
20231101,110100,76926660,6800,6800,6800,6800,0
20231101,110000,76926660,6800,6800,6810,6800,566
20231101,105900,73077850,6810,6810,6810,6810,4
20231101,105800,73050610,6810,6810,6810,6810,1
20231101,105700,73043800,6810,6810,6810,6810,14
20231101,105600,72948460,6810,6810,6810,6810,0
20231101,105500,72948460,6810,6810,6810,6810,10
20231101,105400,72880360,6810,6800,6810,6800,114
20231101,105300,72104140,6800,6800,6800,6800,0
20231101,105200,72104140,6800,6800,6800,6800,100
20231101,105100,71424140,6810,6810,6810,6810,0
20231101,105000,71424140,6810,6810,6810,6810,0
20231101,104900,71424140,6810,6810,6810,6810,1
20231101,104800,71417330,6800,6800,6800,6800,12
20231101,104700,71335730,6810,6810,6810,6810,0
20231101,104600,71335730,6810,6810,6810,6810,0
20231101,104500,71335730,6810,6810,6810,6810,3
20231101,104400,71315300,6810,6810,6810,6810,0
20231101,104300,71315300,6810,6800,6810,6800,17
20231101,104200,71199660,6810,6810,6810,6810,0
20231101,104100,71199660,6810,6810,6810,6810,75
20231101,104000,70688910,6810,6810,6810,6810,9
20231101,103900,70627620,6810,6810,6810,6810,0
20231101,103800,70627620,6810,6810,6810,6810,180
20231101,103700,69401820,6800,6800,6800,6800,12
20231101,103600,69320220,6810,6810,6810,6810,0
20231101,103500,69320220,6810,6810,6810,6810,0
20231101,103400,69320220,6810,6810,6810,6810,18
20231101,103300,69197640,6810,6810,6810,6810,0
20231101,103200,69197640,6810,6810,6810,6810,0
20231101,103100,69197640,6810,6810,6810,6810,0
20231101,103000,69197640,6810,6800,6810,6800,23
20231101,102900,69041230,6800,6800,6800,6800,203
20231101,102800,67660830,6800,6800,6800,6800,297
20231101,102700,65641230,6800,6810,6810,6800,532
20231101,102600,62023530,6810,6810,6810,6800,30
20231101,102500,61819280,6810,6810,6810,6810,30
20231101,102400,61614980,6810,6810,6810,6810,0
20231101,102300,61614980,6810,6810,6810,6810,17
20231101,102200,61499210,6800,6800,6800,6800,4
20231101,102100,61472010,6800,6800,6800,6800,0
20231101,102000,61472010,6800,6800,6800,6800,0
20231101,101900,61472010,6800,6800,6800,6800,0
20231101,101800,61472010,6800,6800,6800,6800,0
20231101,101700,61472010,6800,6800,6800,6800,0
20231101,101600,61472010,6800,6800,6800,6800,0
20231101,101500,61472010,6800,6800,6800,6800,300
20231101,101400,59432010,6800,6800,6800,6800,100
20231101,101300,58752010,6800,6800,6800,6800,0
20231101,101200,58752010,6800,6800,6800,6800,40
20231101,101100,58480010,6810,6810,6810,6810,0
20231101,101000,58480010,6810,6810,6810,6810,5
20231101,100900,58445960,6810,6810,6810,6810,10
20231101,100800,58377860,6800,6800,6800,6800,80
20231101,100700,57833860,6800,6800,6800,6800,0
20231101,100600,57833860,6800,6800,6800,6800,20
20231101,100500,57697860,6800,6800,6800,6800,28
20231101,100400,57507460,6800,6800,6800,6800,1390
20231101,100300,48055460,6810,6810,6810,6810,102
20231101,100200,47360840,6810,6810,6810,6810,0
20231101,100100,47360840,6810,6810,6810,6810,0
20231101,100000,47360840,6810,6800,6810,6800,2
20231101,095900,47347230,6800,6800,6800,6800,4
20231101,095800,47320030,6800,6800,6810,6800,149
20231101,095700,46305830,6800,6800,6800,6800,19
20231101,095600,46176630,6810,6810,6810,6810,1
20231101,095500,46169820,6800,6800,6800,6800,511
20231101,095400,42695020,6800,6800,6800,6800,20
20231101,095300,42559020,6810,6810,6810,6810,1
20231101,095200,42552210,6800,6800,6800,6800,20
20231101,095100,42416210,6810,6810,6810,6810,6
20231101,095000,42375350,6800,6800,6800,6800,5
20231101,094900,42341350,6800,6800,6800,6800,18
20231101,094800,42218950,6810,6800,6810,6800,13
20231101,094700,42130540,6800,6800,6800,6800,30
20231101,094600,41926540,6810,6810,6810,6810,62
20231101,094500,41504320,6810,6810,6810,6810,15
20231101,094400,41402170,6820,6820,6820,6820,0
20231101,094300,41402170,6820,6820,6820,6820,2
20231101,094200,41388530,6820,6820,6820,6820,4
20231101,094100,41361250,6810,6820,6820,6810,620
20231101,094000,37133150,6820,6820,6820,6820,68
20231101,093900,36669390,6820,6820,6820,6820,321
20231101,093800,34480170,6830,6830,6830,6820,4
20231101,093700,34452860,6830,6830,6830,6820,29
20231101,093600,34254980,6830,6810,6830,6810,559
20231101,093500,30443820,6810,6800,6810,6800,119
20231101,093400,29633540,6800,6800,6810,6800,23
20231101,093300,29477130,6810,6800,6810,6800,40
20231101,093200,29204930,6800,6810,6810,6800,28
20231101,093100,29014500,6810,6810,6810,6810,2
20231101,093000,29000880,6810,6810,6810,6800,6
20231101,092900,28960050,6810,6810,6810,6810,2
20231101,092800,28946430,6810,6810,6810,6810,0
20231101,092700,28946430,6810,6810,6810,6810,0
20231101,092600,28946430,6810,6810,6810,6810,13
20231101,092500,28857900,6800,6800,6800,6800,55
20231101,092400,28483900,6800,6800,6800,6800,25
20231101,092300,28313900,6800,6810,6810,6800,56
20231101,092200,27932590,6800,6810,6810,6800,301
20231101,092100,25885780,6810,6800,6810,6800,155
20231101,092000,24831620,6790,6790,6790,6790,0
20231101,091900,24831620,6790,6790,6790,6790,343
20231101,091800,22502650,6790,6800,6800,6790,26
20231101,091700,22325870,6790,6790,6790,6790,219
20231101,091600,20838860,6790,6790,6790,6790,2
20231101,091500,20825280,6790,6790,6790,6790,1
20231101,091400,20818490,6790,6790,6790,6790,0
20231101,091300,20818490,6790,6790,6790,6790,222
20231101,091200,19311110,6790,6780,6790,6780,105
20231101,091100,18598760,6780,6780,6780,6780,4
20231101,091000,18571640,6790,6780,6790,6780,105
20231101,090900,17859430,6790,6790,6790,6790,151
20231101,090800,16834140,6790,6780,6790,6780,205
20231101,090700,15442290,6780,6780,6780,6780,0
20231101,090600,15442290,6780,6790,6790,6750,949
20231101,090500,9029150,6790,6790,6790,6790,1
20231101,090400,9022360,6780,6770,6780,6760,365
20231101,090300,6553090,6780,6780,6780,6780,232
20231101,090200,4980130,6780,6780,6780,6780,0
20231101,090100,4980130,6780,6770,6780,6770,463
20231101,090000,1845480,6760,6760,6760,6760,273