KissMeData/042000/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,192400,2299115680,12500,12500,12500,12500,6365
20231101,192300,2299115680,12500,12500,12500,12500,0
20231101,192200,2299115680,12500,12500,12500,12500,0
20231101,192100,2299115680,12500,12500,12500,12500,0
20231101,192000,2299115680,12500,12500,12500,12500,0
20231101,191900,2299115680,12500,12500,12500,12500,0
20231101,191800,2299115680,12500,12500,12500,12500,0
20231101,191700,2299115680,12500,12500,12500,12500,0
20231101,191600,2299115680,12500,12500,12500,12500,0
20231101,191500,2299115680,12500,12500,12500,12500,0
20231101,191400,2299115680,12500,12500,12500,12500,0
20231101,191300,2299115680,12500,12500,12500,12500,0
20231101,191200,2299115680,12500,12500,12500,12500,0
20231101,191100,2299115680,12500,12500,12500,12500,0
20231101,191000,2299115680,12500,12500,12500,12500,0
20231101,190900,2299115680,12500,12500,12500,12500,0
20231101,190800,2299115680,12500,12500,12500,12500,0
20231101,190700,2299115680,12500,12500,12500,12500,0
20231101,190600,2299115680,12500,12500,12500,12500,0
20231101,190500,2299115680,12500,12500,12500,12500,0
20231101,190400,2299115680,12500,12500,12500,12500,0
20231101,190300,2299115680,12500,12500,12500,12500,0
20231101,190200,2299115680,12500,12500,12500,12500,0
20231101,190100,2299115680,12500,12500,12500,12500,0
20231101,190000,2299115680,12500,12500,12500,12500,0
20231101,185900,2299115680,12500,12500,12500,12500,0
20231101,185800,2299115680,12500,12500,12500,12500,0
20231101,185700,2299115680,12500,12500,12500,12500,0
20231101,185600,2299115680,12500,12500,12500,12500,0
20231101,185500,2299115680,12500,12500,12500,12500,0
20231101,185400,2299115680,12500,12500,12500,12500,6365
20231101,185300,2299115680,12500,12500,12500,12500,0
20231101,185200,2299115680,12500,12500,12500,12500,0
20231101,185100,2299115680,12500,12500,12500,12500,0
20231101,185000,2299115680,12500,12500,12500,12500,0
20231101,184900,2299115680,12500,12500,12500,12500,0
20231101,184800,2299115680,12500,12500,12500,12500,0
20231101,184700,2299115680,12500,12500,12500,12500,0
20231101,184600,2299115680,12500,12500,12500,12500,0
20231101,184500,2299115680,12500,12500,12500,12500,0
20231101,184400,2299115680,12500,12500,12500,12500,0
20231101,184300,2299115680,12500,12500,12500,12500,0
20231101,184200,2299115680,12500,12500,12500,12500,0
20231101,184100,2299115680,12500,12500,12500,12500,0
20231101,184000,2299115680,12500,12500,12500,12500,0
20231101,183900,2299115680,12500,12500,12500,12500,0
20231101,183800,2299115680,12500,12500,12500,12500,0
20231101,183700,2299115680,12500,12500,12500,12500,0
20231101,183600,2299115680,12500,12500,12500,12500,0
20231101,183500,2299115680,12500,12500,12500,12500,0
20231101,183400,2299115680,12500,12500,12500,12500,0
20231101,183300,2299115680,12500,12500,12500,12500,0
20231101,183200,2299115680,12500,12500,12500,12500,0
20231101,183100,2299115680,12500,12500,12500,12500,0
20231101,183000,2299115680,12500,12500,12500,12500,0
20231101,182900,2299115680,12500,12500,12500,12500,0
20231101,182800,2299115680,12500,12500,12500,12500,0
20231101,182700,2299115680,12500,12500,12500,12500,0
20231101,182600,2299115680,12500,12500,12500,12500,0
20231101,182500,2299115680,12500,12500,12500,12500,0
20231101,182400,2299115680,12500,12500,12500,12500,6365
20231101,182300,2299115680,12500,12500,12500,12500,0
20231101,182200,2299115680,12500,12500,12500,12500,0
20231101,182100,2299115680,12500,12500,12500,12500,0
20231101,182000,2299115680,12500,12500,12500,12500,0
20231101,181900,2299115680,12500,12500,12500,12500,0
20231101,181800,2299115680,12500,12500,12500,12500,0
20231101,181700,2299115680,12500,12500,12500,12500,0
20231101,181600,2299115680,12500,12500,12500,12500,0
20231101,181500,2299115680,12500,12500,12500,12500,0
20231101,181400,2299115680,12500,12500,12500,12500,0
20231101,181300,2299115680,12500,12500,12500,12500,0
20231101,181200,2299115680,12500,12500,12500,12500,0
20231101,181100,2299115680,12500,12500,12500,12500,0
20231101,181000,2299115680,12500,12500,12500,12500,0
20231101,180900,2299115680,12500,12500,12500,12500,0
20231101,180800,2299115680,12500,12500,12500,12500,0
20231101,180700,2299115680,12500,12500,12500,12500,0
20231101,180600,2299115680,12500,12500,12500,12500,0
20231101,180500,2299115680,12500,12500,12500,12500,0
20231101,180400,2299115680,12500,12500,12500,12500,0
20231101,180300,2299115680,12500,12500,12500,12500,0
20231101,180200,2299115680,12500,12500,12500,12500,0
20231101,180100,2299115680,12500,12500,12500,12500,0
20231101,180000,2299115680,12500,12500,12500,12500,0
20231101,175900,2299115680,12500,12500,12500,12500,0
20231101,175800,2299115680,12500,12500,12500,12500,0
20231101,175700,2299115680,12500,12500,12500,12500,0
20231101,175600,2299115680,12500,12500,12500,12500,0
20231101,175500,2299115680,12500,12500,12500,12500,0
20231101,175400,2299115680,12500,12500,12500,12500,6365
20231101,175300,2299115680,12500,12500,12500,12500,0
20231101,175200,2299115680,12500,12500,12500,12500,0
20231101,175100,2299115680,12500,12500,12500,12500,0
20231101,175000,2299115680,12500,12500,12500,12500,0
20231101,174900,2299115680,12500,12500,12500,12500,0
20231101,174800,2299115680,12500,12500,12500,12500,0
20231101,174700,2299115680,12500,12500,12500,12500,0
20231101,174600,2299115680,12500,12500,12500,12500,0
20231101,174500,2299115680,12500,12500,12500,12500,0
20231101,174400,2299115680,12500,12500,12500,12500,0
20231101,174300,2299115680,12500,12500,12500,12500,0
20231101,174200,2299115680,12500,12500,12500,12500,0
20231101,174100,2299115680,12500,12500,12500,12500,0
20231101,174000,2299115680,12500,12500,12500,12500,0
20231101,173900,2299115680,12500,12500,12500,12500,0
20231101,173800,2299115680,12500,12500,12500,12500,0
20231101,173700,2299115680,12500,12500,12500,12500,0
20231101,173600,2299115680,12500,12500,12500,12500,0
20231101,173500,2299115680,12500,12500,12500,12500,0
20231101,173400,2299115680,12500,12500,12500,12500,0
20231101,173300,2299115680,12500,12500,12500,12500,0
20231101,173200,2299115680,12500,12500,12500,12500,0
20231101,173100,2299115680,12500,12500,12500,12500,0
20231101,173000,2299115680,12500,12500,12500,12500,0
20231101,172900,2299115680,12500,12500,12500,12500,0
20231101,172800,2299115680,12500,12500,12500,12500,0
20231101,172700,2299115680,12500,12500,12500,12500,0
20231101,172600,2299115680,12500,12500,12500,12500,0
20231101,172500,2299115680,12500,12500,12500,12500,0
20231101,172400,2299115680,12500,12500,12500,12500,6365
20231101,172300,2299115680,12500,12500,12500,12500,0
20231101,172200,2299115680,12500,12500,12500,12500,0
20231101,172100,2299115680,12500,12500,12500,12500,0
20231101,172000,2299115680,12500,12500,12500,12500,0
20231101,171900,2299115680,12500,12500,12500,12500,0
20231101,171800,2299115680,12500,12500,12500,12500,0
20231101,171700,2299115680,12500,12500,12500,12500,0
20231101,171600,2299115680,12500,12500,12500,12500,0
20231101,171500,2299115680,12500,12500,12500,12500,0
20231101,171400,2299115680,12500,12500,12500,12500,0
20231101,171300,2299115680,12500,12500,12500,12500,0
20231101,171200,2299115680,12500,12500,12500,12500,0
20231101,171100,2299115680,12500,12500,12500,12500,0
20231101,171000,2299115680,12500,12500,12500,12500,0
20231101,170900,2299115680,12500,12500,12500,12500,0
20231101,170800,2299115680,12500,12500,12500,12500,0
20231101,170700,2299115680,12500,12500,12500,12500,0
20231101,170600,2299115680,12500,12500,12500,12500,0
20231101,170500,2299115680,12500,12500,12500,12500,0
20231101,170400,2299115680,12500,12500,12500,12500,0
20231101,170300,2299115680,12500,12500,12500,12500,0
20231101,170200,2299115680,12500,12500,12500,12500,0
20231101,170100,2299115680,12500,12500,12500,12500,0
20231101,170000,2299115680,12500,12500,12500,12500,0
20231101,165900,2299115680,12500,12500,12500,12500,0
20231101,165800,2299115680,12500,12500,12500,12500,0
20231101,165700,2299115680,12500,12500,12500,12500,0
20231101,165600,2299115680,12500,12500,12500,12500,0
20231101,165500,2299115680,12500,12500,12500,12500,0
20231101,165400,2299115680,12500,12500,12500,12500,6365
20231101,165300,2299115680,12500,12500,12500,12500,0
20231101,165200,2299115680,12500,12500,12500,12500,0
20231101,165100,2299115680,12500,12500,12500,12500,0
20231101,165000,2299115680,12500,12500,12500,12500,0
20231101,164900,2299115680,12500,12500,12500,12500,0
20231101,164800,2299115680,12500,12500,12500,12500,0
20231101,164700,2299115680,12500,12500,12500,12500,0
20231101,164600,2299115680,12500,12500,12500,12500,0
20231101,164500,2299115680,12500,12500,12500,12500,0
20231101,164400,2299115680,12500,12500,12500,12500,0
20231101,164300,2299115680,12500,12500,12500,12500,0
20231101,164200,2299115680,12500,12500,12500,12500,0
20231101,164100,2299115680,12500,12500,12500,12500,0
20231101,164000,2299115680,12500,12500,12500,12500,0
20231101,163900,2299115680,12500,12500,12500,12500,0
20231101,163800,2299115680,12500,12500,12500,12500,0
20231101,163700,2299115680,12500,12500,12500,12500,0
20231101,163600,2299115680,12500,12500,12500,12500,0
20231101,163500,2299115680,12500,12500,12500,12500,0
20231101,163400,2299115680,12500,12500,12500,12500,0
20231101,163300,2299115680,12500,12500,12500,12500,0
20231101,163200,2299115680,12500,12500,12500,12500,0
20231101,163100,2299115680,12500,12500,12500,12500,0
20231101,163000,2299115680,12500,12500,12500,12500,0
20231101,162900,2299115680,12500,12500,12500,12500,0
20231101,162800,2299115680,12500,12500,12500,12500,0
20231101,162700,2299115680,12500,12500,12500,12500,0
20231101,162600,2299115680,12500,12500,12500,12500,0
20231101,162500,2299115680,12500,12500,12500,12500,0
20231101,162400,2299115680,12500,12500,12500,12500,6365
20231101,162300,2299115680,12500,12500,12500,12500,0
20231101,162200,2299115680,12500,12500,12500,12500,0
20231101,162100,2299115680,12500,12500,12500,12500,0
20231101,162000,2299115680,12500,12500,12500,12500,0
20231101,161900,2299115680,12500,12500,12500,12500,0
20231101,161800,2299115680,12500,12500,12500,12500,0
20231101,161700,2299115680,12500,12500,12500,12500,0
20231101,161600,2299115680,12500,12500,12500,12500,0
20231101,161500,2299115680,12500,12500,12500,12500,0
20231101,161400,2299115680,12500,12500,12500,12500,0
20231101,161300,2299115680,12500,12500,12500,12500,0
20231101,161200,2299115680,12500,12500,12500,12500,0
20231101,161100,2299115680,12500,12500,12500,12500,0
20231101,161000,2299115680,12500,12500,12500,12500,0
20231101,160900,2299115680,12500,12500,12500,12500,0
20231101,160800,2299115680,12500,12500,12500,12500,0
20231101,160700,2299115680,12500,12500,12500,12500,0
20231101,160600,2299115680,12500,12500,12500,12500,0
20231101,160500,2299115680,12500,12500,12500,12500,0
20231101,160400,2299115680,12500,12500,12500,12500,0
20231101,160300,2299115680,12500,12500,12500,12500,0
20231101,160200,2299115680,12500,12500,12500,12500,0
20231101,160100,2299115680,12500,12500,12500,12500,0
20231101,160000,2299115680,12500,12500,12500,12500,0
20231101,155900,2299115680,12500,12500,12500,12500,0
20231101,155800,2299115680,12500,12500,12500,12500,0
20231101,155700,2299115680,12500,12500,12500,12500,0
20231101,155600,2299115680,12500,12500,12500,12500,0
20231101,155500,2299115680,12500,12500,12500,12500,0
20231101,155400,2299115680,12500,12500,12500,12500,6365
20231101,155300,2299115680,12500,12500,12500,12500,0
20231101,155200,2299115680,12500,12500,12500,12500,0
20231101,155100,2299115680,12500,12500,12500,12500,0
20231101,155000,2299115680,12500,12500,12500,12500,0
20231101,154900,2299115680,12500,12500,12500,12500,0
20231101,154800,2299115680,12500,12500,12500,12500,0
20231101,154700,2299115680,12500,12500,12500,12500,0
20231101,154600,2299115680,12500,12500,12500,12500,0
20231101,154500,2299115680,12500,12500,12500,12500,0
20231101,154400,2299115680,12500,12500,12500,12500,0
20231101,154300,2299115680,12500,12500,12500,12500,0
20231101,154200,2299115680,12500,12500,12500,12500,0
20231101,154100,2299115680,12500,12500,12500,12500,0
20231101,154000,2299115680,12500,12500,12500,12500,0
20231101,153900,2299115680,12500,12500,12500,12500,0
20231101,153800,2299115680,12500,12500,12500,12500,0
20231101,153700,2299115680,12500,12500,12500,12500,0
20231101,153600,2299115680,12500,12500,12500,12500,0
20231101,153500,2299115680,12500,12500,12500,12500,0
20231101,153400,2299115680,12500,12500,12500,12500,0
20231101,153300,2299115680,12500,12500,12500,12500,0
20231101,153200,2299115680,12500,12500,12500,12500,0
20231101,153100,2299115680,12500,12500,12500,12500,0
20231101,153000,2299115680,12500,12500,12500,12500,6365
20231101,152900,2219553180,12520,12520,12520,12520,0
20231101,152800,2219553180,12520,12520,12520,12520,0
20231101,152700,2219553180,12520,12520,12520,12520,0
20231101,152600,2219553180,12520,12520,12520,12520,0
20231101,152500,2219553180,12520,12520,12520,12520,0
20231101,152400,2219553180,12520,12520,12520,12520,0
20231101,152300,2219553180,12520,12520,12520,12520,0
20231101,152200,2219553180,12520,12520,12520,12520,0
20231101,152100,2219553180,12520,12520,12520,12520,0
20231101,152000,2219553180,12520,12520,12520,12520,0
20231101,151900,2219553180,12520,12520,12520,12480,2019
20231101,151800,2194304040,12520,12500,12520,12490,855
20231101,151700,2183613070,12510,12520,12520,12510,96
20231101,151600,2182412070,12520,12520,12520,12520,16
20231101,151500,2182211750,12520,12510,12520,12510,455
20231101,151400,2176516320,12520,12480,12520,12470,1689
20231101,151300,2155408040,12490,12470,12490,12470,367
20231101,151200,2150831490,12470,12490,12490,12470,126
20231101,151100,2149259900,12500,12500,12500,12500,132
20231101,151000,2147609900,12500,12510,12510,12500,85
20231101,150900,2146547150,12510,12530,12530,12500,426
20231101,150800,2141213620,12530,12530,12530,12520,46
20231101,150700,2140637620,12530,12530,12530,12520,114
20231101,150600,2139210260,12530,12510,12530,12500,627
20231101,150500,2131361740,12510,12470,12510,12420,3378
20231101,150400,2089239000,12490,12500,12510,12470,688
20231101,150300,2080654090,12500,12480,12500,12480,504
20231101,150200,2074356430,12500,12500,12500,12480,205
20231101,150100,2071796400,12490,12490,12500,12490,59
20231101,150000,2071059240,12490,12490,12500,12490,44
20231101,145900,2070509380,12490,12480,12500,12480,202
20231101,145800,2067988390,12500,12500,12500,12470,73
20231101,145700,2067077960,12500,12480,12500,12480,11
20231101,145600,2066940660,12470,12480,12500,12470,184
20231101,145500,2064645150,12480,12500,12500,12480,625
20231101,145400,2056840230,12500,12500,12500,12480,118
20231101,145300,2055365640,12500,12500,12500,12480,217
20231101,145200,2052655840,12470,12480,12480,12460,524
20231101,145100,2046118510,12480,12500,12500,12480,913
20231101,145000,2034722480,12510,12510,12540,12510,108
20231101,144900,2033370980,12540,12540,12540,12540,0
20231101,144800,2033370980,12540,12500,12540,12480,1250
20231101,144700,2017757640,12520,12520,12520,12490,74
20231101,144600,2016831190,12490,12490,12510,12480,1094
20231101,144500,2003164980,12480,12490,12490,12480,257
20231101,144400,1999956330,12480,12490,12490,12480,176
20231101,144300,1997759440,12490,12490,12490,12490,20
20231101,144200,1997509640,12490,12490,12490,12480,64
20231101,144100,1996710880,12470,12490,12490,12470,161
20231101,144000,1994701950,12490,12480,12490,12480,101
20231101,143900,1993441440,12480,12470,12480,12470,134
20231101,143800,1991769500,12490,12500,12500,12480,638
20231101,143700,1983799440,12500,12500,12510,12500,25
20231101,143600,1983486920,12520,12520,12520,12520,2
20231101,143500,1983461880,12530,12520,12530,12520,39
20231101,143400,1982973590,12520,12500,12520,12490,384
20231101,143300,1978176160,12500,12500,12500,12500,238
20231101,143200,1975201160,12540,12540,12540,12540,1
20231101,143100,1975188620,12540,12540,12540,12540,1
20231101,143000,1975176080,12500,12500,12500,12500,20
20231101,142900,1974926080,12500,12500,12500,12500,1
20231101,142800,1974913580,12540,12540,12540,12540,1
20231101,142700,1974901040,12510,12480,12510,12480,733
20231101,142600,1965750620,12480,12460,12480,12460,761
20231101,142500,1956268540,12470,12460,12470,12460,186
20231101,142400,1953950620,12460,12470,12480,12460,211
20231101,142300,1951317580,12450,12450,12450,12450,0
20231101,142200,1951317580,12450,12450,12450,12450,0
20231101,142100,1951317580,12450,12450,12450,12450,11
20231101,142000,1951180630,12480,12450,12480,12450,29
20231101,141900,1950819280,12450,12430,12470,12420,1407
20231101,141800,1933340960,12430,12460,12490,12430,1048
20231101,141700,1920306360,12480,12480,12480,12480,402
20231101,141600,1915289400,12490,12460,12490,12460,6
20231101,141500,1915214610,12490,12460,12490,12430,1509
20231101,141400,1896421300,12460,12470,12480,12460,82
20231101,141300,1895398470,12490,12470,12510,12470,31
20231101,141200,1895011840,12450,12510,12510,12450,4500
20231101,141100,1838798170,12510,12520,12520,12510,540
20231101,141000,1832037400,12520,12520,12520,12520,84
20231101,140900,1830985720,12520,12520,12530,12520,285
20231101,140800,1827416520,12520,12520,12530,12520,131
20231101,140700,1825775890,12520,12530,12530,12520,317
20231101,140600,1821805410,12540,12550,12550,12540,625
20231101,140500,1813963670,12560,12570,12570,12560,778
20231101,140400,1804188320,12570,12570,12570,12570,76
20231101,140300,1803233000,12570,12570,12570,12570,11
20231101,140200,1803094730,12580,12580,12580,12580,129
20231101,140100,1801471910,12600,12600,12600,12600,5
20231101,140000,1801408910,12600,12580,12600,12580,215
20231101,135900,1798699930,12580,12580,12580,12580,0
20231101,135800,1798699930,12580,12580,12580,12580,8
20231101,135700,1798599290,12580,12560,12580,12560,82
20231101,135600,1797569350,12560,12570,12570,12560,300
20231101,135500,1793800350,12560,12560,12560,12560,0
20231101,135400,1793800350,12560,12560,12560,12560,7
20231101,135300,1793712430,12560,12560,12560,12560,2
20231101,135200,1793687310,12560,12560,12560,12560,130
20231101,135100,1792054510,12600,12600,12600,12600,5
20231101,135000,1791991510,12560,12560,12560,12560,472
20231101,134900,1786063190,12570,12570,12570,12570,30
20231101,134800,1785686090,12580,12580,12580,12580,0
20231101,134700,1785686090,12580,12580,12580,12580,9
20231101,134600,1785572870,12560,12570,12570,12560,196
20231101,134500,1783109220,12580,12590,12590,12580,106
20231101,134400,1781775380,12590,12600,12600,12590,11
20231101,134300,1781636880,12580,12590,12590,12580,163
20231101,134200,1779586330,12590,12590,12590,12590,64
20231101,134100,1778780570,12590,12590,12590,12590,0
20231101,134000,1778780570,12590,12590,12590,12580,192
20231101,133900,1776363670,12590,12600,12600,12590,33
20231101,133800,1775947880,12590,12660,12660,12590,318
20231101,133700,1771939390,12610,12620,12620,12610,130
20231101,133600,1770299240,12620,12630,12630,12620,47
20231101,133500,1769706080,12620,12620,12620,12620,2
20231101,133400,1769680840,12620,12620,12620,12620,62
20231101,133300,1768898400,12620,12620,12620,12620,1
20231101,133200,1768885780,12680,12680,12680,12680,0
20231101,133100,1768885780,12680,12630,12680,12600,2001
20231101,133000,1743668000,12620,12640,12640,12620,10
20231101,132900,1743541750,12690,12690,12690,12690,2
20231101,132800,1743516370,12660,12640,12660,12640,213
20231101,132700,1740819940,12650,12690,12700,12650,314
20231101,132600,1736846630,12680,12680,12680,12680,13
20231101,132500,1736681790,12680,12680,12680,12680,0
20231101,132400,1736681790,12680,12650,12680,12650,287
20231101,132300,1733051210,12640,12610,12640,12610,176
20231101,132200,1730830230,12610,12610,12610,12610,0
20231101,132100,1730830230,12610,12610,12610,12610,2
20231101,132000,1730805010,12610,12610,12610,12610,3
20231101,131900,1730767180,12650,12610,12650,12600,750
20231101,131800,1721308700,12620,12630,12630,12620,262
20231101,131700,1718002200,12620,12630,12630,12620,210
20231101,131600,1715351500,12630,12630,12630,12630,10
20231101,131500,1715225200,12620,12630,12630,12620,120
20231101,131400,1713710200,12640,12670,12670,12640,24
20231101,131300,1713406760,12680,12680,12680,12680,0
20231101,131200,1713406760,12680,12630,12680,12630,415
20231101,131100,1708165250,12640,12680,12680,12640,762
20231101,131000,1698520570,12690,12680,12690,12670,158
20231101,130900,1696517040,12690,12700,12700,12680,96
20231101,130800,1695298970,12700,12700,12700,12680,243
20231101,130700,1692215950,12700,12680,12700,12680,586
20231101,130600,1684785330,12680,12670,12680,12670,33
20231101,130500,1684366930,12670,12700,12700,12670,109
20231101,130400,1682984900,12680,12700,12700,12680,211
20231101,130300,1680307970,12710,12710,12720,12700,389
20231101,130200,1675365050,12700,12720,12720,12700,180
20231101,130100,1673076750,12720,12720,12720,12720,750
20231101,130000,1663536750,12730,12670,12730,12670,529
20231101,125900,1656813460,12680,12660,12680,12660,49
20231101,125800,1656192260,12650,12670,12670,12650,323
20231101,125700,1652102800,12670,12660,12670,12660,5
20231101,125600,1652039470,12650,12650,12650,12650,82
20231101,125500,1651002170,12650,12650,12650,12650,0
20231101,125400,1651002170,12650,12650,12650,12650,4
20231101,125300,1650951570,12650,12650,12650,12640,16
20231101,125200,1650749210,12640,12640,12650,12640,350
20231101,125100,1646325090,12640,12670,12670,12640,606
20231101,125000,1638660770,12670,12670,12690,12670,123
20231101,124900,1637102300,12690,12690,12690,12690,34
20231101,124800,1636670840,12690,12670,12690,12670,76
20231101,124700,1635706690,12660,12660,12660,12660,12
20231101,124600,1635554770,12660,12660,12660,12660,0
20231101,124500,1635554770,12660,12650,12660,12640,188
20231101,124400,1633177010,12640,12640,12640,12640,0
20231101,124300,1633177010,12640,12650,12650,12640,109
20231101,124200,1631798610,12650,12650,12650,12650,458
20231101,124100,1626004910,12660,12650,12660,12650,497
20231101,124000,1619714520,12660,12670,12670,12660,57
20231101,123900,1618992800,12670,12660,12670,12660,140
20231101,123800,1617220390,12670,12650,12670,12650,217
20231101,123700,1614475320,12650,12690,12690,12650,859
20231101,123600,1603586280,12680,12680,12680,12680,37
20231101,123500,1603117120,12700,12690,12700,12680,123
20231101,123400,1601556180,12700,12710,12710,12700,17
20231101,123300,1601340270,12720,12700,12720,12700,57
20231101,123200,1600615930,12700,12700,12710,12680,1404
20231101,123100,1582784960,12690,12690,12700,12690,204
20231101,123000,1580194230,12700,12690,12700,12680,537
20231101,122900,1573379130,12680,12710,12720,12680,461
20231101,122800,1567522680,12720,12710,12720,12710,21
20231101,122700,1567255660,12720,12700,12730,12700,412
20231101,122600,1562018840,12700,12670,12700,12670,467
20231101,122500,1556092790,12670,12680,12680,12640,1151
20231101,122400,1541512140,12700,12700,12710,12680,2194
20231101,122300,1513658070,12710,12730,12740,12690,3724
20231101,122200,1466317720,12740,12640,12750,12640,2958
20231101,122100,1428725040,12650,12570,12650,12570,943
20231101,122000,1416826890,12570,12570,12570,12570,43
20231101,121900,1416286380,12510,12510,12510,12510,0
20231101,121800,1416286380,12510,12510,12510,12510,0
20231101,121700,1416286380,12510,12530,12530,12510,30
20231101,121600,1415911000,12510,12520,12520,12510,1500
20231101,121500,1397139650,12520,12520,12520,12520,0
20231101,121400,1397139650,12520,12520,12520,12520,17
20231101,121300,1396926810,12510,12510,12510,12510,0
20231101,121200,1396926810,12510,12510,12510,12510,2
20231101,121100,1396901790,12500,12500,12500,12500,0
20231101,121000,1396901790,12500,12500,12500,12500,0
20231101,120900,1396901790,12500,12500,12500,12500,6
20231101,120800,1396826790,12500,12500,12500,12500,0
20231101,120700,1396826790,12500,12500,12500,12500,13
20231101,120600,1396664290,12490,12490,12490,12490,0
20231101,120500,1396664290,12490,12490,12490,12490,254
20231101,120400,1393491830,12490,12520,12570,12490,1102
20231101,120300,1379714570,12530,12530,12530,12530,59
20231101,120200,1378975300,12520,12520,12520,12520,0
20231101,120100,1378975300,12520,12580,12580,12520,102
20231101,120000,1377697530,12600,12580,12600,12580,646
20231101,115900,1369562550,12580,12550,12580,12550,102
20231101,115800,1368282210,12550,12550,12550,12550,178
20231101,115700,1366048310,12540,12530,12540,12510,131
20231101,115600,1364406960,12500,12500,12500,12500,121
20231101,115500,1362894460,12500,12500,12510,12500,211
20231101,115400,1360256510,12500,12500,12500,12500,51
20231101,115300,1359619010,12500,12500,12500,12500,40
20231101,115200,1359119010,12500,12500,12500,12500,2
20231101,115100,1359094010,12500,12510,12510,12500,158
20231101,115000,1357118090,12510,12510,12510,12510,58
20231101,114900,1356392510,12510,12550,12550,12510,157
20231101,114800,1354427840,12550,12550,12550,12550,0
20231101,114700,1354427840,12550,12550,12550,12550,133
20231101,114600,1352758690,12550,12550,12570,12550,171
20231101,114500,1350612620,12560,12560,12560,12560,135
20231101,114400,1348917020,12560,12560,12560,12560,13
20231101,114300,1348753740,12560,12560,12560,12560,12
20231101,114200,1348603020,12560,12560,12560,12560,0
20231101,114100,1348603020,12560,12560,12560,12560,12
20231101,114000,1348452300,12560,12560,12560,12560,0
20231101,113900,1348452300,12560,12560,12560,12560,0
20231101,113800,1348452300,12560,12560,12560,12560,31
20231101,113700,1348062940,12570,12560,12570,12560,142
20231101,113600,1346278810,12570,12570,12570,12570,10
20231101,113500,1346153110,12570,12570,12570,12570,73
20231101,113400,1345235500,12560,12560,12560,12560,0
20231101,113300,1345235500,12560,12560,12560,12560,59
20231101,113200,1344494460,12560,12560,12560,12560,17
20231101,113100,1344280940,12550,12500,12550,12500,160
20231101,113000,1342280890,12500,12500,12500,12500,536
20231101,112900,1335580890,12550,12550,12550,12550,7
20231101,112800,1335493040,12550,12550,12550,12550,42
20231101,112700,1334965940,12540,12470,12540,12470,6
20231101,112600,1334891050,12540,12460,12540,12460,6
20231101,112500,1334816140,12460,12530,12530,12460,114
20231101,112400,1333390800,12530,12460,12530,12460,81
20231101,112300,1332381470,12460,12470,12530,12460,331
20231101,112200,1328256560,12470,12470,12470,12460,567
20231101,112100,1321189930,12470,12470,12470,12470,11
20231101,112000,1321052760,12470,12490,12490,12470,40
20231101,111900,1320553650,12490,12510,12510,12490,254
20231101,111800,1317379200,12530,12530,12530,12530,81
20231101,111700,1316364270,12540,12540,12540,12540,20
20231101,111600,1316113470,12550,12490,12550,12490,108
20231101,111500,1314764070,12490,12490,12500,12490,346
20231101,111400,1310442440,12490,12510,12510,12490,832
20231101,111300,1300045620,12510,12510,12510,12510,325
20231101,111200,1295979870,12510,12510,12510,12510,130
20231101,111100,1294353570,12510,12510,12510,12500,220
20231101,111000,1291602880,12510,12520,12520,12510,23
20231101,110900,1291314990,12550,12540,12550,12540,10
20231101,110800,1291189570,12540,12550,12550,12540,23
20231101,110700,1290901050,12550,12550,12550,12550,19
20231101,110600,1290662600,12470,12460,12470,12460,81
20231101,110500,1289652540,12450,12530,12530,12450,943
20231101,110400,1277901330,12530,12530,12530,12530,1
20231101,110300,1277888800,12540,12540,12540,12540,3
20231101,110200,1277851180,12540,12540,12540,12540,100
20231101,110100,1276597180,12540,12540,12540,12540,220
20231101,110000,1273838380,12540,12540,12540,12540,80
20231101,105900,1272835180,12540,12520,12540,12520,66
20231101,105800,1272007860,12520,12550,12550,12430,2054
20231101,105700,1246354780,12550,12600,12600,12550,1202
20231101,105600,1231243490,12600,12630,12630,12600,1819
20231101,105500,1208299380,12630,12670,12670,12630,152
20231101,105400,1206374420,12670,12670,12670,12670,0
20231101,105300,1206374420,12670,12670,12670,12670,153
20231101,105200,1204435910,12670,12670,12670,12670,47
20231101,105100,1203840420,12670,12650,12670,12650,35
20231101,105000,1203397650,12650,12660,12660,12620,1107
20231101,104900,1189404570,12670,12720,12720,12660,214
20231101,104800,1186691800,12700,12720,12720,12700,584
20231101,104700,1179274180,12720,12710,12720,12710,102
20231101,104600,1177977250,12720,12760,12760,12720,768
20231101,104500,1168196010,12760,12710,12760,12710,1379
20231101,104400,1150628200,12710,12710,12720,12710,206
20231101,104300,1148009870,12710,12740,12750,12710,1199
20231101,104200,1132745160,12750,12740,12840,12730,7169
20231101,104100,1041069320,12730,12650,12730,12650,1740
20231101,104000,1019006170,12620,12610,12650,12600,501
20231101,103900,1012681400,12610,12570,12610,12570,72
20231101,103800,1011776320,12570,12620,12620,12570,29
20231101,103700,1011410420,12620,12630,12630,12620,13
20231101,103600,1011246350,12630,12630,12630,12620,10
20231101,103500,1011120110,12640,12630,12640,12630,84
20231101,103400,1010058370,12620,12620,12620,12620,49
20231101,103300,1009439990,12590,12580,12590,12560,444
20231101,103200,1003854260,12560,12570,12570,12560,339
20231101,103100,999595910,12560,12580,12580,12560,77
20231101,103000,998627290,12580,12590,12590,12580,94
20231101,102900,997443930,12580,12580,12580,12580,42
20231101,102800,996915570,12580,12620,12620,12580,1574
20231101,102700,977077950,12620,12620,12620,12620,268
20231101,102600,973695790,12620,12630,12630,12620,925
20231101,102500,962013300,12640,12640,12650,12640,99
20231101,102400,960761890,12640,12640,12690,12640,690
20231101,102300,952029740,12640,12700,12700,12640,288
20231101,102200,948379990,12700,12700,12700,12700,48
20231101,102100,947770390,12700,12730,12730,12700,623
20231101,102000,939848520,12740,12680,12740,12680,1999
20231101,101900,914442240,12680,12670,12680,12640,162
20231101,101800,912389450,12670,12640,12670,12640,52
20231101,101700,911730670,12640,12660,12660,12640,453
20231101,101600,905996890,12660,12650,12660,12640,520
20231101,101500,899418470,12650,12650,12660,12650,15
20231101,101400,899228710,12660,12640,12670,12640,365
20231101,101300,894614920,12640,12650,12670,12640,233
20231101,101200,891668330,12650,12670,12670,12650,387
20231101,101100,886770480,12670,12670,12690,12670,290
20231101,101000,883093570,12680,12700,12700,12680,1450
20231101,100900,864685640,12700,12670,12710,12670,1720
20231101,100800,842859990,12660,12660,12670,12650,620
20231101,100700,835010970,12670,12670,12680,12650,615
20231101,100600,827217110,12670,12590,12670,12590,3712
20231101,100500,780371550,12590,12600,12600,12590,128
20231101,100400,778759650,12590,12600,12600,12590,253
20231101,100300,775573040,12600,12560,12600,12560,935
20231101,100200,763809190,12530,12540,12560,12530,169
20231101,100100,761689530,12550,12550,12550,12550,84
20231101,100000,760635330,12550,12560,12560,12550,51
20231101,095900,759995180,12550,12550,12550,12550,1
20231101,095800,759982630,12560,12560,12560,12560,21
20231101,095700,759718870,12560,12510,12560,12510,1493
20231101,095600,740995780,12500,12500,12500,12500,21
20231101,095500,740733280,12500,12520,12520,12500,186
20231101,095400,738408240,12500,12490,12500,12490,115
20231101,095300,736971190,12490,12530,12530,12490,118
20231101,095200,735495030,12530,12500,12530,12500,22
20231101,095100,735219430,12530,12510,12530,12500,32
20231101,095000,734819120,12510,12550,12550,12510,1193
20231101,094900,719879720,12550,12550,12550,12550,153
20231101,094800,717959570,12550,12530,12550,12520,101
20231101,094700,716694980,12520,12560,12560,12520,818
20231101,094600,706427870,12560,12540,12560,12540,1608
20231101,094500,686239090,12500,12520,12530,12500,1035
20231101,094400,673290760,12510,12520,12520,12510,80
20231101,094300,672289940,12530,12530,12530,12530,52
20231101,094200,671638380,12510,12500,12510,12500,621
20231101,094100,663872980,12500,12500,12510,12500,302
20231101,094000,660097970,12410,12410,12450,12410,2082
20231101,093900,634226410,12410,12410,12410,12410,412
20231101,093800,629113490,12410,12440,12440,12410,476
20231101,093700,623201410,12430,12430,12430,12430,317
20231101,093600,619261100,12430,12430,12430,12420,107
20231101,093500,617931440,12430,12440,12440,12420,778
20231101,093400,608260770,12440,12490,12490,12440,280
20231101,093300,604772120,12490,12530,12530,12490,219
20231101,093200,602032630,12510,12530,12530,12510,69
20231101,093100,601168960,12540,12550,12550,12520,127
20231101,093000,599575790,12560,12550,12580,12550,16
20231101,092900,599374650,12580,12580,12580,12550,88
20231101,092800,598268360,12570,12510,12570,12510,477
20231101,092700,592292490,12510,12530,12530,12510,128
20231101,092600,590691070,12530,12530,12530,12530,74
20231101,092500,589763850,12510,12510,12530,12510,336
20231101,092400,585558540,12510,12480,12510,12480,100
20231101,092300,584310150,12480,12480,12480,12450,160
20231101,092200,582316150,12460,12460,12460,12460,282
20231101,092100,578802430,12460,12450,12460,12420,713
20231101,092000,569941050,12450,12450,12460,12440,255
20231101,091900,566765460,12410,12400,12430,12400,2301
20231101,091800,538183600,12400,12430,12430,12400,1203
20231101,091700,523252520,12430,12460,12460,12420,391
20231101,091600,518388550,12460,12420,12460,12410,145
20231101,091500,516587540,12400,12540,12540,12400,4329
20231101,091400,462541470,12540,12580,12580,12540,88
20231101,091300,461437210,12550,12540,12580,12540,52
20231101,091200,460784990,12520,12590,12590,12520,757
20231101,091100,451302980,12540,12530,12590,12530,435
20231101,091000,445839790,12520,12600,12600,12520,1121
20231101,090900,431759030,12530,12610,12630,12510,2396
20231101,090800,401700150,12600,12530,12640,12530,827
20231101,090700,391289090,12530,12530,12590,12530,437
20231101,090600,385812620,12530,12510,12530,12510,332
20231101,090500,381656280,12520,12580,12690,12510,2734
20231101,090400,347235640,12580,12630,12730,12500,9672
20231101,090300,225252680,12620,12520,12620,12500,3570
20231101,090200,180382390,12520,12500,12570,12410,4523
20231101,090100,123691370,12500,12420,12520,12410,2960
20231101,090000,86699310,12470,12400,12470,12310,6947