KissMeData/033200/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,191500,6178100,3945,3945,3945,3945,1
20231101,191400,6178100,3945,3945,3945,3945,0
20231101,191300,6178100,3945,3945,3945,3945,0
20231101,191200,6178100,3945,3945,3945,3945,0
20231101,191100,6178100,3945,3945,3945,3945,0
20231101,191000,6178100,3945,3945,3945,3945,0
20231101,190900,6178100,3945,3945,3945,3945,0
20231101,190800,6178100,3945,3945,3945,3945,0
20231101,190700,6178100,3945,3945,3945,3945,0
20231101,190600,6178100,3945,3945,3945,3945,0
20231101,190500,6178100,3945,3945,3945,3945,0
20231101,190400,6178100,3945,3945,3945,3945,0
20231101,190300,6178100,3945,3945,3945,3945,0
20231101,190200,6178100,3945,3945,3945,3945,0
20231101,190100,6178100,3945,3945,3945,3945,0
20231101,190000,6178100,3945,3945,3945,3945,0
20231101,185900,6178100,3945,3945,3945,3945,0
20231101,185800,6178100,3945,3945,3945,3945,0
20231101,185700,6178100,3945,3945,3945,3945,0
20231101,185600,6178100,3945,3945,3945,3945,0
20231101,185500,6178100,3945,3945,3945,3945,0
20231101,185400,6178100,3945,3945,3945,3945,0
20231101,185300,6178100,3945,3945,3945,3945,0
20231101,185200,6178100,3945,3945,3945,3945,0
20231101,185100,6178100,3945,3945,3945,3945,0
20231101,185000,6178100,3945,3945,3945,3945,0
20231101,184900,6178100,3945,3945,3945,3945,0
20231101,184800,6178100,3945,3945,3945,3945,0
20231101,184700,6178100,3945,3945,3945,3945,0
20231101,184600,6178100,3945,3945,3945,3945,0
20231101,184500,6178100,3945,3945,3945,3945,1
20231101,184400,6178100,3945,3945,3945,3945,0
20231101,184300,6178100,3945,3945,3945,3945,0
20231101,184200,6178100,3945,3945,3945,3945,0
20231101,184100,6178100,3945,3945,3945,3945,0
20231101,184000,6178100,3945,3945,3945,3945,0
20231101,183900,6178100,3945,3945,3945,3945,0
20231101,183800,6178100,3945,3945,3945,3945,0
20231101,183700,6178100,3945,3945,3945,3945,0
20231101,183600,6178100,3945,3945,3945,3945,0
20231101,183500,6178100,3945,3945,3945,3945,0
20231101,183400,6178100,3945,3945,3945,3945,0
20231101,183300,6178100,3945,3945,3945,3945,0
20231101,183200,6178100,3945,3945,3945,3945,0
20231101,183100,6178100,3945,3945,3945,3945,0
20231101,183000,6178100,3945,3945,3945,3945,0
20231101,182900,6178100,3945,3945,3945,3945,0
20231101,182800,6178100,3945,3945,3945,3945,0
20231101,182700,6178100,3945,3945,3945,3945,0
20231101,182600,6178100,3945,3945,3945,3945,0
20231101,182500,6178100,3945,3945,3945,3945,0
20231101,182400,6178100,3945,3945,3945,3945,0
20231101,182300,6178100,3945,3945,3945,3945,0
20231101,182200,6178100,3945,3945,3945,3945,0
20231101,182100,6178100,3945,3945,3945,3945,0
20231101,182000,6178100,3945,3945,3945,3945,0
20231101,181900,6178100,3945,3945,3945,3945,0
20231101,181800,6178100,3945,3945,3945,3945,0
20231101,181700,6178100,3945,3945,3945,3945,0
20231101,181600,6178100,3945,3945,3945,3945,0
20231101,181500,6178100,3945,3945,3945,3945,1
20231101,181400,6178100,3945,3945,3945,3945,0
20231101,181300,6178100,3945,3945,3945,3945,0
20231101,181200,6178100,3945,3945,3945,3945,0
20231101,181100,6178100,3945,3945,3945,3945,0
20231101,181000,6178100,3945,3945,3945,3945,0
20231101,180900,6178100,3945,3945,3945,3945,0
20231101,180800,6178100,3945,3945,3945,3945,0
20231101,180700,6178100,3945,3945,3945,3945,0
20231101,180600,6178100,3945,3945,3945,3945,0
20231101,180500,6178100,3945,3945,3945,3945,0
20231101,180400,6178100,3945,3945,3945,3945,0
20231101,180300,6178100,3945,3945,3945,3945,0
20231101,180200,6178100,3945,3945,3945,3945,0
20231101,180100,6178100,3945,3945,3945,3945,0
20231101,180000,6178100,3945,3945,3945,3945,0
20231101,175900,6178100,3945,3945,3945,3945,0
20231101,175800,6178100,3945,3945,3945,3945,0
20231101,175700,6178100,3945,3945,3945,3945,0
20231101,175600,6178100,3945,3945,3945,3945,0
20231101,175500,6178100,3945,3945,3945,3945,0
20231101,175400,6178100,3945,3945,3945,3945,0
20231101,175300,6178100,3945,3945,3945,3945,0
20231101,175200,6178100,3945,3945,3945,3945,0
20231101,175100,6178100,3945,3945,3945,3945,0
20231101,175000,6178100,3945,3945,3945,3945,0
20231101,174900,6178100,3945,3945,3945,3945,0
20231101,174800,6178100,3945,3945,3945,3945,0
20231101,174700,6178100,3945,3945,3945,3945,0
20231101,174600,6178100,3945,3945,3945,3945,0
20231101,174500,6178100,3945,3945,3945,3945,1
20231101,174400,6178100,3945,3945,3945,3945,0
20231101,174300,6178100,3945,3945,3945,3945,0
20231101,174200,6178100,3945,3945,3945,3945,0
20231101,174100,6178100,3945,3945,3945,3945,0
20231101,174000,6178100,3945,3945,3945,3945,0
20231101,173900,6178100,3945,3945,3945,3945,0
20231101,173800,6178100,3945,3945,3945,3945,0
20231101,173700,6178100,3945,3945,3945,3945,0
20231101,173600,6178100,3945,3945,3945,3945,0
20231101,173500,6178100,3945,3945,3945,3945,0
20231101,173400,6178100,3945,3945,3945,3945,0
20231101,173300,6178100,3945,3945,3945,3945,0
20231101,173200,6178100,3945,3945,3945,3945,0
20231101,173100,6178100,3945,3945,3945,3945,0
20231101,173000,6178100,3945,3945,3945,3945,0
20231101,172900,6178100,3945,3945,3945,3945,0
20231101,172800,6178100,3945,3945,3945,3945,0
20231101,172700,6178100,3945,3945,3945,3945,0
20231101,172600,6178100,3945,3945,3945,3945,0
20231101,172500,6178100,3945,3945,3945,3945,0
20231101,172400,6178100,3945,3945,3945,3945,0
20231101,172300,6178100,3945,3945,3945,3945,0
20231101,172200,6178100,3945,3945,3945,3945,0
20231101,172100,6178100,3945,3945,3945,3945,0
20231101,172000,6178100,3945,3945,3945,3945,0
20231101,171900,6178100,3945,3945,3945,3945,0
20231101,171800,6178100,3945,3945,3945,3945,0
20231101,171700,6178100,3945,3945,3945,3945,0
20231101,171600,6178100,3945,3945,3945,3945,0
20231101,171500,6178100,3945,3945,3945,3945,1
20231101,171400,6178100,3945,3945,3945,3945,0
20231101,171300,6178100,3945,3945,3945,3945,0
20231101,171200,6178100,3945,3945,3945,3945,0
20231101,171100,6178100,3945,3945,3945,3945,0
20231101,171000,6178100,3945,3945,3945,3945,0
20231101,170900,6178100,3945,3945,3945,3945,0
20231101,170800,6178100,3945,3945,3945,3945,0
20231101,170700,6178100,3945,3945,3945,3945,0
20231101,170600,6178100,3945,3945,3945,3945,0
20231101,170500,6178100,3945,3945,3945,3945,0
20231101,170400,6178100,3945,3945,3945,3945,0
20231101,170300,6178100,3945,3945,3945,3945,0
20231101,170200,6178100,3945,3945,3945,3945,0
20231101,170100,6178100,3945,3945,3945,3945,0
20231101,170000,6178100,3945,3945,3945,3945,0
20231101,165900,6178100,3945,3945,3945,3945,0
20231101,165800,6178100,3945,3945,3945,3945,0
20231101,165700,6178100,3945,3945,3945,3945,0
20231101,165600,6178100,3945,3945,3945,3945,0
20231101,165500,6178100,3945,3945,3945,3945,0
20231101,165400,6178100,3945,3945,3945,3945,0
20231101,165300,6178100,3945,3945,3945,3945,0
20231101,165200,6178100,3945,3945,3945,3945,0
20231101,165100,6178100,3945,3945,3945,3945,0
20231101,165000,6178100,3945,3945,3945,3945,0
20231101,164900,6178100,3945,3945,3945,3945,0
20231101,164800,6178100,3945,3945,3945,3945,0
20231101,164700,6178100,3945,3945,3945,3945,0
20231101,164600,6178100,3945,3945,3945,3945,0
20231101,164500,6178100,3945,3945,3945,3945,1
20231101,164400,6178100,3945,3945,3945,3945,0
20231101,164300,6178100,3945,3945,3945,3945,0
20231101,164200,6178100,3945,3945,3945,3945,0
20231101,164100,6178100,3945,3945,3945,3945,0
20231101,164000,6178100,3945,3945,3945,3945,0
20231101,163900,6178100,3945,3945,3945,3945,0
20231101,163800,6178100,3945,3945,3945,3945,0
20231101,163700,6178100,3945,3945,3945,3945,0
20231101,163600,6178100,3945,3945,3945,3945,0
20231101,163500,6178100,3945,3945,3945,3945,0
20231101,163400,6178100,3945,3945,3945,3945,0
20231101,163300,6178100,3945,3945,3945,3945,0
20231101,163200,6178100,3945,3945,3945,3945,0
20231101,163100,6178100,3945,3945,3945,3945,0
20231101,163000,6178100,3945,3945,3945,3945,0
20231101,162900,6178100,3945,3945,3945,3945,0
20231101,162800,6178100,3945,3945,3945,3945,0
20231101,162700,6178100,3945,3945,3945,3945,0
20231101,162600,6178100,3945,3945,3945,3945,0
20231101,162500,6178100,3945,3945,3945,3945,0
20231101,162400,6178100,3945,3945,3945,3945,0
20231101,162300,6178100,3945,3945,3945,3945,0
20231101,162200,6178100,3945,3945,3945,3945,0
20231101,162100,6178100,3945,3945,3945,3945,0
20231101,162000,6178100,3945,3945,3945,3945,0
20231101,161900,6178100,3945,3945,3945,3945,0
20231101,161800,6178100,3945,3945,3945,3945,0
20231101,161700,6178100,3945,3945,3945,3945,0
20231101,161600,6178100,3945,3945,3945,3945,0
20231101,161500,6178100,3945,3945,3945,3945,1
20231101,161400,6178100,3945,3945,3945,3945,0
20231101,161300,6178100,3945,3945,3945,3945,0
20231101,161200,6178100,3945,3945,3945,3945,0
20231101,161100,6178100,3945,3945,3945,3945,0
20231101,161000,6178100,3945,3945,3945,3945,0
20231101,160900,6178100,3945,3945,3945,3945,0
20231101,160800,6178100,3945,3945,3945,3945,0
20231101,160700,6178100,3945,3945,3945,3945,0
20231101,160600,6178100,3945,3945,3945,3945,0
20231101,160500,6178100,3945,3945,3945,3945,0
20231101,160400,6178100,3945,3945,3945,3945,0
20231101,160300,6178100,3945,3945,3945,3945,0
20231101,160200,6178100,3945,3945,3945,3945,0
20231101,160100,6178100,3945,3945,3945,3945,0
20231101,160000,6178100,3945,3945,3945,3945,0
20231101,155900,6178100,3945,3945,3945,3945,0
20231101,155800,6178100,3945,3945,3945,3945,0
20231101,155700,6178100,3945,3945,3945,3945,0
20231101,155600,6178100,3945,3945,3945,3945,0
20231101,155500,6178100,3945,3945,3945,3945,0
20231101,155400,6178100,3945,3945,3945,3945,0
20231101,155300,6178100,3945,3945,3945,3945,0
20231101,155200,6178100,3945,3945,3945,3945,0
20231101,155100,6178100,3945,3945,3945,3945,0
20231101,155000,6178100,3945,3945,3945,3945,0
20231101,154900,6178100,3945,3945,3945,3945,0
20231101,154800,6178100,3945,3945,3945,3945,0
20231101,154700,6178100,3945,3945,3945,3945,0
20231101,154600,6178100,3945,3945,3945,3945,0
20231101,154500,6178100,3945,3945,3945,3945,1
20231101,154400,6178100,3945,3945,3945,3945,0
20231101,154300,6178100,3945,3945,3945,3945,0
20231101,154200,6178100,3945,3945,3945,3945,0
20231101,154100,6178100,3945,3945,3945,3945,0
20231101,154000,6178100,3945,3945,3945,3945,0
20231101,153900,6178100,3945,3945,3945,3945,0
20231101,153800,6178100,3945,3945,3945,3945,0
20231101,153700,6178100,3945,3945,3945,3945,0
20231101,153600,6178100,3945,3945,3945,3945,0
20231101,153500,6178100,3945,3945,3945,3945,0
20231101,153400,6178100,3945,3945,3945,3945,0
20231101,153300,6178100,3945,3945,3945,3945,0
20231101,153200,6178100,3945,3945,3945,3945,0
20231101,153100,6178100,3945,3945,3945,3945,0
20231101,153000,6178100,3945,3945,3945,3945,0
20231101,152900,6178100,3945,3945,3945,3945,0
20231101,152800,6178100,3945,3945,3945,3945,0
20231101,152700,6178100,3945,3945,3945,3945,0
20231101,152600,6178100,3945,3945,3945,3945,0
20231101,152500,6178100,3945,3945,3945,3945,0
20231101,152400,6178100,3945,3945,3945,3945,0
20231101,152300,6178100,3945,3945,3945,3945,0
20231101,152200,6178100,3945,3945,3945,3945,0
20231101,152100,6178100,3945,3945,3945,3945,0
20231101,152000,6178100,3945,3945,3945,3945,0
20231101,151900,6178100,3945,3945,3945,3945,0
20231101,151800,6178100,3945,3945,3945,3945,1
20231101,151700,6174155,3945,3945,3945,3945,0
20231101,151600,6174155,3945,3945,3945,3945,0
20231101,151500,6174155,3945,3945,3945,3945,1
20231101,151400,6170210,3945,3945,3945,3945,0
20231101,151300,6170210,3945,3945,3945,3945,0
20231101,151200,6170210,3945,3945,3945,3945,5
20231101,151100,6150485,3945,3945,3945,3945,1
20231101,151000,6146540,3905,3910,3910,3905,24
20231101,150900,6052815,3950,3950,3950,3950,0
20231101,150800,6052815,3950,3950,3950,3950,0
20231101,150700,6052815,3950,3950,3950,3950,0
20231101,150600,6052815,3950,3950,3950,3950,1
20231101,150500,6048865,3940,3940,3940,3940,0
20231101,150400,6048865,3940,3940,3940,3940,0
20231101,150300,6048865,3940,3940,3940,3940,0
20231101,150200,6048865,3940,3940,3940,3940,0
20231101,150100,6048865,3940,3940,3940,3940,0
20231101,150000,6048865,3940,3940,3940,3940,0
20231101,145900,6048865,3940,3940,3940,3940,0
20231101,145800,6048865,3940,3940,3940,3940,0
20231101,145700,6048865,3940,3940,3940,3940,1
20231101,145600,6044925,3940,3940,3940,3940,0
20231101,145500,6044925,3940,3940,3940,3940,0
20231101,145400,6044925,3940,3940,3940,3940,1
20231101,145300,6040985,3940,3940,3940,3940,0
20231101,145200,6040985,3940,3940,3940,3940,0
20231101,145100,6040985,3940,3940,3940,3940,0
20231101,145000,6040985,3940,3940,3950,3940,22
20231101,144900,5954295,3940,3940,3940,3940,0
20231101,144800,5954295,3940,3940,3940,3940,1
20231101,144700,5950355,3950,3940,3950,3940,2
20231101,144600,5942465,3940,3940,3940,3940,0
20231101,144500,5942465,3940,3940,3940,3940,99
20231101,144400,5552405,3940,3940,3940,3940,0
20231101,144300,5552405,3940,3940,3940,3940,0
20231101,144200,5552405,3940,3940,3940,3940,0
20231101,144100,5552405,3940,3940,3940,3940,0
20231101,144000,5552405,3940,3940,3940,3940,0
20231101,143900,5552405,3940,3940,3940,3940,0
20231101,143800,5552405,3940,3940,3940,3940,1
20231101,143700,5548465,3950,3950,3950,3950,0
20231101,143600,5548465,3950,3950,3950,3950,0
20231101,143500,5548465,3950,3950,3950,3950,0
20231101,143400,5548465,3950,3950,3950,3950,0
20231101,143300,5548465,3950,3950,3950,3950,0
20231101,143200,5548465,3950,3950,3950,3950,0
20231101,143100,5548465,3950,3950,3950,3950,0
20231101,143000,5548465,3950,3950,3950,3950,0
20231101,142900,5548465,3950,3950,3950,3950,0
20231101,142800,5548465,3950,3950,3950,3950,0
20231101,142700,5548465,3950,3950,3950,3950,0
20231101,142600,5548465,3950,3950,3950,3950,0
20231101,142500,5548465,3950,3950,3950,3950,0
20231101,142400,5548465,3950,3950,3950,3950,0
20231101,142300,5548465,3950,3950,3950,3950,0
20231101,142200,5548465,3950,3950,3950,3950,0
20231101,142100,5548465,3950,3950,3950,3950,10
20231101,142000,5508965,3950,3950,3950,3950,0
20231101,141900,5508965,3950,3950,3950,3950,0
20231101,141800,5508965,3950,3950,3950,3950,0
20231101,141700,5508965,3950,3950,3950,3950,0
20231101,141600,5508965,3950,3950,3950,3950,0
20231101,141500,5508965,3950,3950,3950,3950,0
20231101,141400,5508965,3950,3950,3950,3950,0
20231101,141300,5508965,3950,3950,3950,3950,0
20231101,141200,5508965,3950,3950,3950,3950,0
20231101,141100,5508965,3950,3950,3950,3950,0
20231101,141000,5508965,3950,3940,3950,3940,5
20231101,140900,5489225,3940,3940,3940,3940,0
20231101,140800,5489225,3940,3940,3940,3940,0
20231101,140700,5489225,3940,3940,3940,3940,0
20231101,140600,5489225,3940,3940,3940,3940,0
20231101,140500,5489225,3940,3940,3940,3940,0
20231101,140400,5489225,3940,3940,3940,3940,0
20231101,140300,5489225,3940,3940,3940,3940,0
20231101,140200,5489225,3940,3940,3940,3940,0
20231101,140100,5489225,3940,3940,3940,3940,0
20231101,140000,5489225,3940,3940,3940,3940,0
20231101,135900,5489225,3940,3940,3940,3940,1
20231101,135800,5485285,3900,3900,3900,3900,11
20231101,135700,5442385,3950,3950,3950,3950,0
20231101,135600,5442385,3950,3950,3950,3950,0
20231101,135500,5442385,3950,3950,3950,3950,0
20231101,135400,5442385,3950,3950,3950,3950,0
20231101,135300,5442385,3950,3950,3950,3950,5
20231101,135200,5422635,3950,3950,3950,3950,0
20231101,135100,5422635,3950,3950,3950,3950,100
20231101,135000,5027635,3950,3950,3950,3950,0
20231101,134900,5027635,3950,3950,3950,3950,0
20231101,134800,5027635,3950,3950,3950,3950,0
20231101,134700,5027635,3950,3950,3950,3950,0
20231101,134600,5027635,3950,3950,3950,3950,0
20231101,134500,5027635,3950,3950,3950,3950,0
20231101,134400,5027635,3950,3950,3950,3950,0
20231101,134300,5027635,3950,3950,3950,3950,0
20231101,134200,5027635,3950,3950,3950,3950,0
20231101,134100,5027635,3950,3950,3950,3950,0
20231101,134000,5027635,3950,3950,3950,3950,0
20231101,133900,5027635,3950,3950,3950,3950,0
20231101,133800,5027635,3950,3950,3950,3950,0
20231101,133700,5027635,3950,3950,3950,3950,0
20231101,133600,5027635,3950,3950,3950,3950,0
20231101,133500,5027635,3950,3950,3950,3950,0
20231101,133400,5027635,3950,3950,3950,3950,0
20231101,133300,5027635,3950,3950,3950,3950,0
20231101,133200,5027635,3950,3950,3950,3950,0
20231101,133100,5027635,3950,3950,3950,3950,0
20231101,133000,5027635,3950,3950,3950,3950,0
20231101,132900,5027635,3950,3950,3950,3950,0
20231101,132800,5027635,3950,3950,3950,3950,0
20231101,132700,5027635,3950,3950,3950,3950,0
20231101,132600,5027635,3950,3950,3950,3950,0
20231101,132500,5027635,3950,3950,3950,3950,0
20231101,132400,5027635,3950,3950,3950,3950,0
20231101,132300,5027635,3950,3950,3950,3950,0
20231101,132200,5027635,3950,3950,3950,3950,0
20231101,132100,5027635,3950,3950,3950,3950,1
20231101,132000,5023685,3955,3955,3955,3955,0
20231101,131900,5023685,3955,3955,3955,3955,0
20231101,131800,5023685,3955,3955,3955,3955,0
20231101,131700,5023685,3955,3955,3955,3955,0
20231101,131600,5023685,3955,3955,3955,3955,1
20231101,131500,5019730,3955,3955,3955,3955,0
20231101,131400,5019730,3955,3955,3955,3955,0
20231101,131300,5019730,3955,3955,3955,3955,0
20231101,131200,5019730,3955,3955,3955,3955,0
20231101,131100,5019730,3955,3955,3955,3955,0
20231101,131000,5019730,3955,3955,3955,3955,0
20231101,130900,5019730,3955,3955,3955,3955,0
20231101,130800,5019730,3955,3955,3955,3955,3
20231101,130700,5007865,3955,3955,3955,3955,0
20231101,130600,5007865,3955,3955,3955,3955,0
20231101,130500,5007865,3955,3955,3955,3955,0
20231101,130400,5007865,3955,3955,3955,3955,0
20231101,130300,5007865,3955,3955,3955,3955,0
20231101,130200,5007865,3955,3955,3955,3955,0
20231101,130100,5007865,3955,3955,3955,3955,0
20231101,130000,5007865,3955,3955,3955,3955,0
20231101,125900,5007865,3955,3955,3955,3955,0
20231101,125800,5007865,3955,3955,3955,3955,0
20231101,125700,5007865,3955,3955,3955,3955,0
20231101,125600,5007865,3955,3955,3955,3955,0
20231101,125500,5007865,3955,3955,3955,3955,0
20231101,125400,5007865,3955,3955,3955,3955,0
20231101,125300,5007865,3955,3955,3955,3955,0
20231101,125200,5007865,3955,3955,3955,3955,0
20231101,125100,5007865,3955,3955,3955,3955,0
20231101,125000,5007865,3955,3955,3955,3955,0
20231101,124900,5007865,3955,3955,3955,3955,0
20231101,124800,5007865,3955,3955,3955,3955,0
20231101,124700,5007865,3955,3955,3955,3955,0
20231101,124600,5007865,3955,3955,3955,3955,0
20231101,124500,5007865,3955,3955,3955,3955,0
20231101,124400,5007865,3955,3955,3955,3955,0
20231101,124300,5007865,3955,3955,3955,3955,0
20231101,124200,5007865,3955,3955,3955,3955,0
20231101,124100,5007865,3955,3955,3955,3955,0
20231101,124000,5007865,3955,3955,3955,3955,15
20231101,123900,4948540,3955,3955,3955,3955,0
20231101,123800,4948540,3955,3955,3955,3955,0
20231101,123700,4948540,3955,3955,3955,3955,0
20231101,123600,4948540,3955,3955,3955,3955,0
20231101,123500,4948540,3955,3955,3955,3955,0
20231101,123400,4948540,3955,3955,3955,3955,0
20231101,123300,4948540,3955,3955,3955,3955,0
20231101,123200,4948540,3955,3940,3955,3940,100
20231101,123100,4553370,3955,3955,3955,3955,0
20231101,123000,4553370,3955,3955,3955,3955,0
20231101,122900,4553370,3955,3955,3955,3955,0
20231101,122800,4553370,3955,3955,3955,3955,0
20231101,122700,4553370,3955,3955,3955,3955,0
20231101,122600,4553370,3955,3955,3955,3955,0
20231101,122500,4553370,3955,3955,3955,3955,0
20231101,122400,4553370,3955,3955,3955,3955,0
20231101,122300,4553370,3955,3955,3955,3955,0
20231101,122200,4553370,3955,3955,3955,3955,0
20231101,122100,4553370,3955,3955,3955,3955,0
20231101,122000,4553370,3955,3955,3955,3955,0
20231101,121900,4553370,3955,3955,3955,3955,0
20231101,121800,4553370,3955,3955,3955,3955,0
20231101,121700,4553370,3955,3955,3955,3955,0
20231101,121600,4553370,3955,3955,3955,3955,1
20231101,121500,4549415,3955,3955,3955,3955,0
20231101,121400,4549415,3955,3955,3955,3955,0
20231101,121300,4549415,3955,3955,3955,3955,0
20231101,121200,4549415,3955,3955,3955,3955,0
20231101,121100,4549415,3955,3955,3955,3955,0
20231101,121000,4549415,3955,3955,3955,3955,0
20231101,120900,4549415,3955,3955,3955,3955,0
20231101,120800,4549415,3955,3955,3955,3955,0
20231101,120700,4549415,3955,3955,3955,3955,0
20231101,120600,4549415,3955,3955,3955,3955,0
20231101,120500,4549415,3955,3955,3955,3955,0
20231101,120400,4549415,3955,3955,3955,3955,0
20231101,120300,4549415,3955,3955,3955,3955,0
20231101,120200,4549415,3955,3955,3955,3955,0
20231101,120100,4549415,3955,3955,3955,3955,0
20231101,120000,4549415,3955,3955,3955,3955,0
20231101,115900,4549415,3955,3955,3955,3955,0
20231101,115800,4549415,3955,3955,3955,3955,0
20231101,115700,4549415,3955,3955,3955,3955,0
20231101,115600,4549415,3955,3905,3955,3900,1014
20231101,115500,594555,3905,3905,3905,3905,1
20231101,115400,590650,3960,3960,3960,3960,0
20231101,115300,590650,3960,3960,3960,3960,0
20231101,115200,590650,3960,3960,3960,3960,0
20231101,115100,590650,3960,3960,3960,3960,0
20231101,115000,590650,3960,3960,3960,3960,0
20231101,114900,590650,3960,3960,3960,3960,0
20231101,114800,590650,3960,3905,3960,3905,4
20231101,114700,574925,3900,3900,3900,3900,0
20231101,114600,574925,3900,3900,3900,3900,0
20231101,114500,574925,3900,3900,3900,3900,0
20231101,114400,574925,3900,3900,3900,3900,0
20231101,114300,574925,3900,3900,3900,3900,0
20231101,114200,574925,3900,3900,3900,3900,0
20231101,114100,574925,3900,3900,3900,3900,0
20231101,114000,574925,3900,3900,3900,3900,0
20231101,113900,574925,3900,3900,3900,3900,0
20231101,113800,574925,3900,3900,3900,3900,0
20231101,113700,574925,3900,3900,3900,3900,0
20231101,113600,574925,3900,3900,3900,3900,0
20231101,113500,574925,3900,3900,3900,3900,0
20231101,113400,574925,3900,3900,3900,3900,0
20231101,113300,574925,3900,3900,3900,3900,0
20231101,113200,574925,3900,3900,3900,3900,0
20231101,113100,574925,3900,3900,3900,3900,0
20231101,113000,574925,3900,3900,3900,3900,12
20231101,112900,528125,3850,3890,3890,3850,32
20231101,112800,404550,3965,3965,3965,3965,0
20231101,112700,404550,3965,3965,3965,3965,0
20231101,112600,404550,3965,3965,3965,3965,0
20231101,112500,404550,3965,3965,3965,3965,0
20231101,112400,404550,3965,3965,3965,3965,0
20231101,112300,404550,3965,3965,3965,3965,0
20231101,112200,404550,3965,3965,3965,3965,0
20231101,112100,404550,3965,3965,3965,3965,0
20231101,112000,404550,3965,3965,3965,3965,0
20231101,111900,404550,3965,3965,3965,3965,0
20231101,111800,404550,3965,3965,3965,3965,0
20231101,111700,404550,3965,3965,3965,3965,0
20231101,111600,404550,3965,3965,3965,3965,1
20231101,111500,400585,3970,3970,3970,3970,0
20231101,111400,400585,3970,3970,3970,3970,0
20231101,111300,400585,3970,3970,3970,3970,0
20231101,111200,400585,3970,3970,3970,3970,0
20231101,111100,400585,3970,3970,3970,3970,0
20231101,111000,400585,3970,3970,3970,3970,0
20231101,110900,400585,3970,3970,3970,3970,0
20231101,110800,400585,3970,3970,3970,3970,0
20231101,110700,400585,3970,3970,3970,3970,0
20231101,110600,400585,3970,3970,3970,3970,0
20231101,110500,400585,3970,3970,3970,3970,0
20231101,110400,400585,3970,3970,3970,3970,0
20231101,110300,400585,3970,3970,3970,3970,0
20231101,110200,400585,3970,3970,3970,3970,0
20231101,110100,400585,3970,3970,3970,3970,0
20231101,110000,400585,3970,3970,3970,3970,0
20231101,105900,400585,3970,3970,3970,3970,0
20231101,105800,400585,3970,3970,3970,3970,0
20231101,105700,400585,3970,3970,3970,3970,0
20231101,105600,400585,3970,3970,3970,3970,0
20231101,105500,400585,3970,3970,3970,3970,0
20231101,105400,400585,3970,3970,3970,3970,0
20231101,105300,400585,3970,3970,3970,3970,0
20231101,105200,400585,3970,3970,3970,3970,0
20231101,105100,400585,3970,3970,3970,3970,0
20231101,105000,400585,3970,3970,3970,3970,0
20231101,104900,400585,3970,3970,3970,3970,0
20231101,104800,400585,3970,3970,3970,3970,0
20231101,104700,400585,3970,3970,3970,3970,0
20231101,104600,400585,3970,3970,3970,3970,0
20231101,104500,400585,3970,3970,3970,3970,0
20231101,104400,400585,3970,3970,3970,3970,0
20231101,104300,400585,3970,3970,3970,3970,0
20231101,104200,400585,3970,3970,3970,3970,0
20231101,104100,400585,3970,3970,3970,3970,0
20231101,104000,400585,3970,3970,3970,3970,0
20231101,103900,400585,3970,3970,3970,3970,0
20231101,103800,400585,3970,3970,3970,3970,0
20231101,103700,400585,3970,3970,3970,3970,0
20231101,103600,400585,3970,3970,3970,3970,0
20231101,103500,400585,3970,3970,3970,3970,0
20231101,103400,400585,3970,3970,3970,3970,0
20231101,103300,400585,3970,3970,3970,3970,0
20231101,103200,400585,3970,3970,3970,3970,0
20231101,103100,400585,3970,3970,3970,3970,0
20231101,103000,400585,3970,3970,3970,3970,0
20231101,102900,400585,3970,3970,3970,3970,0
20231101,102800,400585,3970,3970,3970,3970,0
20231101,102700,400585,3970,3970,3970,3970,0
20231101,102600,400585,3970,3970,3970,3970,0
20231101,102500,400585,3970,3970,3970,3970,0
20231101,102400,400585,3970,3970,3970,3970,0
20231101,102300,400585,3970,3970,3970,3970,0
20231101,102200,400585,3970,3970,3970,3970,0
20231101,102100,400585,3970,3970,3970,3970,0
20231101,102000,400585,3970,3970,3970,3970,0
20231101,101900,400585,3970,3970,3970,3970,0
20231101,101800,400585,3970,3970,3970,3970,0
20231101,101700,400585,3970,3970,3970,3970,0
20231101,101600,400585,3970,3970,3970,3970,0
20231101,101500,400585,3970,3970,3970,3970,0
20231101,101400,400585,3970,3970,3970,3970,0
20231101,101300,400585,3970,3970,3970,3970,0
20231101,101200,400585,3970,3970,3970,3970,0
20231101,101100,400585,3970,3970,3970,3970,0
20231101,101000,400585,3970,3970,3970,3970,0
20231101,100900,400585,3970,3970,3970,3970,1
20231101,100800,396615,3975,3975,3975,3975,0
20231101,100700,396615,3975,3975,3975,3975,0
20231101,100600,396615,3975,3975,3975,3975,0
20231101,100500,396615,3975,3975,3975,3975,0
20231101,100400,396615,3975,3975,3975,3975,0
20231101,100300,396615,3975,3975,3975,3975,0
20231101,100200,396615,3975,3975,3975,3975,0
20231101,100100,396615,3975,3975,3975,3975,0
20231101,100000,396615,3975,3975,3975,3975,0
20231101,095900,396615,3975,3975,3975,3975,0
20231101,095800,396615,3975,3975,3975,3975,0
20231101,095700,396615,3975,3975,3975,3975,0
20231101,095600,396615,3975,3975,3975,3975,0
20231101,095500,396615,3975,3885,3975,3885,27
20231101,095400,291630,3985,3985,3985,3985,0
20231101,095300,291630,3985,3985,3985,3985,0
20231101,095200,291630,3985,3985,3985,3985,0
20231101,095100,291630,3985,3985,3985,3985,0
20231101,095000,291630,3985,3985,3985,3985,0
20231101,094900,291630,3985,3985,3985,3985,0
20231101,094800,291630,3985,3985,3985,3985,0
20231101,094700,291630,3985,3985,3985,3985,1
20231101,094600,287645,3995,3995,3995,3995,0
20231101,094500,287645,3995,3995,3995,3995,0
20231101,094400,287645,3995,3995,3995,3995,0
20231101,094300,287645,3995,3995,3995,3995,0
20231101,094200,287645,3995,3995,3995,3995,0
20231101,094100,287645,3995,3995,3995,3995,0
20231101,094000,287645,3995,3995,3995,3995,1
20231101,093900,283650,3995,3995,3995,3995,0
20231101,093800,283650,3995,3995,3995,3995,0
20231101,093700,283650,3995,3995,3995,3995,0
20231101,093600,283650,3995,3995,3995,3995,1
20231101,093500,279655,3995,3995,3995,3995,0
20231101,093400,279655,3995,3995,3995,3995,0
20231101,093300,279655,3995,3995,3995,3995,0
20231101,093200,279655,3995,3995,3995,3995,0
20231101,093100,279655,3995,3995,3995,3995,0
20231101,093000,279655,3995,3995,3995,3995,0
20231101,092900,279655,3995,3995,3995,3995,0
20231101,092800,279655,3995,3995,3995,3995,0
20231101,092700,279655,3995,3995,3995,3995,0
20231101,092600,279655,3995,3995,3995,3995,0
20231101,092500,279655,3995,3995,3995,3995,0
20231101,092400,279655,3995,3995,3995,3995,0
20231101,092300,279655,3995,3995,3995,3995,0
20231101,092200,279655,3995,3995,3995,3995,0
20231101,092100,279655,3995,3995,3995,3995,0
20231101,092000,279655,3995,3995,3995,3995,0
20231101,091900,279655,3995,3995,3995,3995,20
20231101,091800,199755,3995,3995,3995,3995,0
20231101,091700,199755,3995,3995,3995,3995,0
20231101,091600,199755,3995,3995,3995,3995,0
20231101,091500,199755,3995,3995,3995,3995,0
20231101,091400,199755,3995,3995,3995,3995,0
20231101,091300,199755,3995,3995,3995,3995,0
20231101,091200,199755,3995,3995,3995,3995,0
20231101,091100,199755,3995,3995,3995,3995,0
20231101,091000,199755,3995,3995,3995,3995,0
20231101,090900,199755,3995,3995,3995,3995,0
20231101,090800,199755,3995,3995,3995,3995,0
20231101,090700,199755,3995,3995,3995,3995,0
20231101,090600,199755,3995,3995,3995,3995,0
20231101,090500,199755,3995,3995,3995,3995,0
20231101,090400,199755,3995,3995,3995,3995,0
20231101,090300,199755,3995,3995,3995,3995,0
20231101,090200,199755,3995,3850,3995,3835,51
20231101,090100,3935,3935,3935,3935,3935,1
20231101,090000,0,3935,3935,3935,3935,0