KissMeData/121060/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,201300,410065,950,950,950,950,2
20231101,201200,410065,950,950,950,950,0
20231101,201100,410065,950,950,950,950,0
20231101,201000,410065,950,950,950,950,0
20231101,200900,410065,950,950,950,950,0
20231101,200800,410065,950,950,950,950,0
20231101,200700,410065,950,950,950,950,0
20231101,200600,410065,950,950,950,950,0
20231101,200500,410065,950,950,950,950,0
20231101,200400,410065,950,950,950,950,0
20231101,200300,410065,950,950,950,950,0
20231101,200200,410065,950,950,950,950,0
20231101,200100,410065,950,950,950,950,0
20231101,200000,410065,950,950,950,950,0
20231101,195900,410065,950,950,950,950,0
20231101,195800,410065,950,950,950,950,0
20231101,195700,410065,950,950,950,950,0
20231101,195600,410065,950,950,950,950,0
20231101,195500,410065,950,950,950,950,0
20231101,195400,410065,950,950,950,950,0
20231101,195300,410065,950,950,950,950,0
20231101,195200,410065,950,950,950,950,0
20231101,195100,410065,950,950,950,950,0
20231101,195000,410065,950,950,950,950,0
20231101,194900,410065,950,950,950,950,0
20231101,194800,410065,950,950,950,950,0
20231101,194700,410065,950,950,950,950,0
20231101,194600,410065,950,950,950,950,0
20231101,194500,410065,950,950,950,950,0
20231101,194400,410065,950,950,950,950,0
20231101,194300,410065,950,950,950,950,2
20231101,194200,410065,950,950,950,950,0
20231101,194100,410065,950,950,950,950,0
20231101,194000,410065,950,950,950,950,0
20231101,193900,410065,950,950,950,950,0
20231101,193800,410065,950,950,950,950,0
20231101,193700,410065,950,950,950,950,0
20231101,193600,410065,950,950,950,950,0
20231101,193500,410065,950,950,950,950,0
20231101,193400,410065,950,950,950,950,0
20231101,193300,410065,950,950,950,950,0
20231101,193200,410065,950,950,950,950,0
20231101,193100,410065,950,950,950,950,0
20231101,193000,410065,950,950,950,950,0
20231101,192900,410065,950,950,950,950,0
20231101,192800,410065,950,950,950,950,0
20231101,192700,410065,950,950,950,950,0
20231101,192600,410065,950,950,950,950,0
20231101,192500,410065,950,950,950,950,0
20231101,192400,410065,950,950,950,950,0
20231101,192300,410065,950,950,950,950,0
20231101,192200,410065,950,950,950,950,0
20231101,192100,410065,950,950,950,950,0
20231101,192000,410065,950,950,950,950,0
20231101,191900,410065,950,950,950,950,0
20231101,191800,410065,950,950,950,950,0
20231101,191700,410065,950,950,950,950,0
20231101,191600,410065,950,950,950,950,0
20231101,191500,410065,950,950,950,950,0
20231101,191400,410065,950,950,950,950,0
20231101,191300,410065,950,950,950,950,2
20231101,191200,410065,950,950,950,950,0
20231101,191100,410065,950,950,950,950,0
20231101,191000,410065,950,950,950,950,0
20231101,190900,410065,950,950,950,950,0
20231101,190800,410065,950,950,950,950,0
20231101,190700,410065,950,950,950,950,0
20231101,190600,410065,950,950,950,950,0
20231101,190500,410065,950,950,950,950,0
20231101,190400,410065,950,950,950,950,0
20231101,190300,410065,950,950,950,950,0
20231101,190200,410065,950,950,950,950,0
20231101,190100,410065,950,950,950,950,0
20231101,190000,410065,950,950,950,950,0
20231101,185900,410065,950,950,950,950,0
20231101,185800,410065,950,950,950,950,0
20231101,185700,410065,950,950,950,950,0
20231101,185600,410065,950,950,950,950,0
20231101,185500,410065,950,950,950,950,0
20231101,185400,410065,950,950,950,950,0
20231101,185300,410065,950,950,950,950,0
20231101,185200,410065,950,950,950,950,0
20231101,185100,410065,950,950,950,950,0
20231101,185000,410065,950,950,950,950,0
20231101,184900,410065,950,950,950,950,0
20231101,184800,410065,950,950,950,950,0
20231101,184700,410065,950,950,950,950,0
20231101,184600,410065,950,950,950,950,0
20231101,184500,410065,950,950,950,950,0
20231101,184400,410065,950,950,950,950,0
20231101,184300,410065,950,950,950,950,2
20231101,184200,410065,950,950,950,950,0
20231101,184100,410065,950,950,950,950,0
20231101,184000,410065,950,950,950,950,0
20231101,183900,410065,950,950,950,950,0
20231101,183800,410065,950,950,950,950,0
20231101,183700,410065,950,950,950,950,0
20231101,183600,410065,950,950,950,950,0
20231101,183500,410065,950,950,950,950,0
20231101,183400,410065,950,950,950,950,0
20231101,183300,410065,950,950,950,950,0
20231101,183200,410065,950,950,950,950,0
20231101,183100,410065,950,950,950,950,0
20231101,183000,410065,950,950,950,950,0
20231101,182900,410065,950,950,950,950,0
20231101,182800,410065,950,950,950,950,0
20231101,182700,410065,950,950,950,950,0
20231101,182600,410065,950,950,950,950,0
20231101,182500,410065,950,950,950,950,0
20231101,182400,410065,950,950,950,950,0
20231101,182300,410065,950,950,950,950,0
20231101,182200,410065,950,950,950,950,0
20231101,182100,410065,950,950,950,950,0
20231101,182000,410065,950,950,950,950,0
20231101,181900,410065,950,950,950,950,0
20231101,181800,410065,950,950,950,950,0
20231101,181700,410065,950,950,950,950,0
20231101,181600,410065,950,950,950,950,0
20231101,181500,410065,950,950,950,950,0
20231101,181400,410065,950,950,950,950,0
20231101,181300,410065,950,950,950,950,2
20231101,181200,410065,950,950,950,950,0
20231101,181100,410065,950,950,950,950,0
20231101,181000,410065,950,950,950,950,0
20231101,180900,410065,950,950,950,950,0
20231101,180800,410065,950,950,950,950,0
20231101,180700,410065,950,950,950,950,0
20231101,180600,410065,950,950,950,950,0
20231101,180500,410065,950,950,950,950,0
20231101,180400,410065,950,950,950,950,0
20231101,180300,410065,950,950,950,950,0
20231101,180200,410065,950,950,950,950,0
20231101,180100,410065,950,950,950,950,0
20231101,180000,410065,950,950,950,950,0
20231101,175900,410065,950,950,950,950,0
20231101,175800,410065,950,950,950,950,0
20231101,175700,410065,950,950,950,950,0
20231101,175600,410065,950,950,950,950,0
20231101,175500,410065,950,950,950,950,0
20231101,175400,410065,950,950,950,950,0
20231101,175300,410065,950,950,950,950,0
20231101,175200,410065,950,950,950,950,0
20231101,175100,410065,950,950,950,950,0
20231101,175000,410065,950,950,950,950,0
20231101,174900,410065,950,950,950,950,0
20231101,174800,410065,950,950,950,950,0
20231101,174700,410065,950,950,950,950,0
20231101,174600,410065,950,950,950,950,0
20231101,174500,410065,950,950,950,950,0
20231101,174400,410065,950,950,950,950,0
20231101,174300,410065,950,950,950,950,2
20231101,174200,410065,950,950,950,950,0
20231101,174100,410065,950,950,950,950,0
20231101,174000,410065,950,950,950,950,0
20231101,173900,410065,950,950,950,950,0
20231101,173800,410065,950,950,950,950,0
20231101,173700,410065,950,950,950,950,0
20231101,173600,410065,950,950,950,950,0
20231101,173500,410065,950,950,950,950,0
20231101,173400,410065,950,950,950,950,0
20231101,173300,410065,950,950,950,950,0
20231101,173200,410065,950,950,950,950,0
20231101,173100,410065,950,950,950,950,0
20231101,173000,410065,950,950,950,950,0
20231101,172900,410065,950,950,950,950,0
20231101,172800,410065,950,950,950,950,0
20231101,172700,410065,950,950,950,950,0
20231101,172600,410065,950,950,950,950,0
20231101,172500,410065,950,950,950,950,0
20231101,172400,410065,950,950,950,950,0
20231101,172300,410065,950,950,950,950,0
20231101,172200,410065,950,950,950,950,0
20231101,172100,410065,950,950,950,950,0
20231101,172000,410065,950,950,950,950,0
20231101,171900,410065,950,950,950,950,0
20231101,171800,410065,950,950,950,950,0
20231101,171700,410065,950,950,950,950,0
20231101,171600,410065,950,950,950,950,0
20231101,171500,410065,950,950,950,950,0
20231101,171400,410065,950,950,950,950,0
20231101,171300,410065,950,950,950,950,2
20231101,171200,410065,950,950,950,950,0
20231101,171100,410065,950,950,950,950,0
20231101,171000,410065,950,950,950,950,0
20231101,170900,410065,950,950,950,950,0
20231101,170800,410065,950,950,950,950,0
20231101,170700,410065,950,950,950,950,0
20231101,170600,410065,950,950,950,950,0
20231101,170500,410065,950,950,950,950,0
20231101,170400,410065,950,950,950,950,0
20231101,170300,410065,950,950,950,950,0
20231101,170200,410065,950,950,950,950,0
20231101,170100,410065,950,950,950,950,0
20231101,170000,410065,950,950,950,950,0
20231101,165900,410065,950,950,950,950,0
20231101,165800,410065,950,950,950,950,0
20231101,165700,410065,950,950,950,950,0
20231101,165600,410065,950,950,950,950,0
20231101,165500,410065,950,950,950,950,0
20231101,165400,410065,950,950,950,950,0
20231101,165300,410065,950,950,950,950,0
20231101,165200,410065,950,950,950,950,0
20231101,165100,410065,950,950,950,950,0
20231101,165000,410065,950,950,950,950,0
20231101,164900,410065,950,950,950,950,0
20231101,164800,410065,950,950,950,950,0
20231101,164700,410065,950,950,950,950,0
20231101,164600,410065,950,950,950,950,0
20231101,164500,410065,950,950,950,950,0
20231101,164400,410065,950,950,950,950,0
20231101,164300,410065,950,950,950,950,2
20231101,164200,410065,950,950,950,950,0
20231101,164100,410065,950,950,950,950,0
20231101,164000,410065,950,950,950,950,0
20231101,163900,410065,950,950,950,950,0
20231101,163800,410065,950,950,950,950,0
20231101,163700,410065,950,950,950,950,0
20231101,163600,410065,950,950,950,950,0
20231101,163500,410065,950,950,950,950,0
20231101,163400,410065,950,950,950,950,0
20231101,163300,410065,950,950,950,950,0
20231101,163200,410065,950,950,950,950,0
20231101,163100,410065,950,950,950,950,0
20231101,163000,410065,950,950,950,950,0
20231101,162900,410065,950,950,950,950,0
20231101,162800,410065,950,950,950,950,0
20231101,162700,410065,950,950,950,950,0
20231101,162600,410065,950,950,950,950,0
20231101,162500,410065,950,950,950,950,0
20231101,162400,410065,950,950,950,950,0
20231101,162300,410065,950,950,950,950,0
20231101,162200,410065,950,950,950,950,0
20231101,162100,410065,950,950,950,950,0
20231101,162000,410065,950,950,950,950,0
20231101,161900,410065,950,950,950,950,0
20231101,161800,410065,950,950,950,950,0
20231101,161700,410065,950,950,950,950,0
20231101,161600,410065,950,950,950,950,0
20231101,161500,410065,950,950,950,950,0
20231101,161400,410065,950,950,950,950,0
20231101,161300,410065,950,950,950,950,2
20231101,161200,410065,950,950,950,950,0
20231101,161100,410065,950,950,950,950,0
20231101,161000,410065,950,950,950,950,0
20231101,160900,410065,950,950,950,950,0
20231101,160800,410065,950,950,950,950,0
20231101,160700,410065,950,950,950,950,0
20231101,160600,410065,950,950,950,950,0
20231101,160500,410065,950,950,950,950,0
20231101,160400,410065,950,950,950,950,0
20231101,160300,410065,950,950,950,950,0
20231101,160200,410065,950,950,950,950,0
20231101,160100,410065,950,950,950,950,0
20231101,160000,410065,950,950,950,950,0
20231101,155900,410065,950,950,950,950,0
20231101,155800,410065,950,950,950,950,0
20231101,155700,410065,950,950,950,950,0
20231101,155600,410065,950,950,950,950,0
20231101,155500,410065,950,950,950,950,0
20231101,155400,410065,950,950,950,950,0
20231101,155300,410065,950,950,950,950,0
20231101,155200,410065,950,950,950,950,0
20231101,155100,410065,950,950,950,950,0
20231101,155000,410065,950,950,950,950,0
20231101,154900,410065,950,950,950,950,0
20231101,154800,410065,950,950,950,950,0
20231101,154700,410065,950,950,950,950,0
20231101,154600,410065,950,950,950,950,0
20231101,154500,410065,950,950,950,950,0
20231101,154400,410065,950,950,950,950,0
20231101,154300,410065,950,950,950,950,2
20231101,154200,410065,950,950,950,950,0
20231101,154100,410065,950,950,950,950,0
20231101,154000,410065,950,950,950,950,0
20231101,153900,410065,950,950,950,950,0
20231101,153800,410065,950,950,950,950,0
20231101,153700,410065,950,950,950,950,0
20231101,153600,410065,950,950,950,950,0
20231101,153500,410065,950,950,950,950,0
20231101,153400,410065,950,950,950,950,0
20231101,153300,410065,950,950,950,950,0
20231101,153200,410065,950,950,950,950,2
20231101,153100,408165,981,981,981,981,0
20231101,153000,408165,981,981,981,981,0
20231101,152900,408165,981,981,981,981,0
20231101,152800,408165,981,981,981,981,0
20231101,152700,408165,981,981,981,981,0
20231101,152600,408165,981,981,981,981,0
20231101,152500,408165,981,981,981,981,0
20231101,152400,408165,981,981,981,981,0
20231101,152300,408165,981,981,981,981,0
20231101,152200,408165,981,981,981,981,0
20231101,152100,408165,981,981,981,981,0
20231101,152000,408165,981,981,981,981,0
20231101,151900,408165,981,981,981,981,0
20231101,151800,408165,981,981,981,981,0
20231101,151700,408165,981,981,981,981,0
20231101,151600,408165,981,981,981,981,0
20231101,151500,408165,981,981,981,981,0
20231101,151400,408165,981,981,981,981,0
20231101,151300,408165,981,981,981,981,0
20231101,151200,408165,981,981,981,981,0
20231101,151100,408165,981,981,981,981,0
20231101,151000,408165,981,981,981,981,0
20231101,150900,408165,981,981,981,981,0
20231101,150800,408165,981,981,981,981,0
20231101,150700,408165,981,981,981,981,0
20231101,150600,408165,981,981,981,981,0
20231101,150500,408165,981,981,981,981,0
20231101,150400,408165,981,981,981,981,0
20231101,150300,408165,981,981,981,981,0
20231101,150200,408165,981,981,981,981,0
20231101,150100,408165,981,981,981,981,0
20231101,150000,408165,981,981,981,981,0
20231101,145900,408165,981,981,981,981,0
20231101,145800,408165,981,981,981,981,0
20231101,145700,408165,981,981,981,981,0
20231101,145600,408165,981,981,981,981,0
20231101,145500,408165,981,981,981,981,0
20231101,145400,408165,981,981,981,981,0
20231101,145300,408165,981,981,981,981,0
20231101,145200,408165,981,981,981,981,0
20231101,145100,408165,981,981,981,981,0
20231101,145000,408165,981,981,981,981,0
20231101,144900,408165,981,981,981,981,0
20231101,144800,408165,981,981,981,981,0
20231101,144700,408165,981,981,981,981,0
20231101,144600,408165,981,981,981,981,0
20231101,144500,408165,981,981,981,981,0
20231101,144400,408165,981,981,981,981,0
20231101,144300,408165,981,981,981,981,0
20231101,144200,408165,981,981,981,981,0
20231101,144100,408165,981,981,981,981,0
20231101,144000,408165,981,981,981,981,0
20231101,143900,408165,981,981,981,981,0
20231101,143800,408165,981,981,981,981,0
20231101,143700,408165,981,981,981,981,0
20231101,143600,408165,981,981,981,981,0
20231101,143500,408165,981,981,981,981,0
20231101,143400,408165,981,981,981,981,0
20231101,143300,408165,981,981,981,981,0
20231101,143200,408165,981,981,981,981,0
20231101,143100,408165,981,981,981,981,0
20231101,143000,408165,981,981,981,981,0
20231101,142900,408165,981,981,981,981,0
20231101,142800,408165,981,981,981,981,0
20231101,142700,408165,981,981,981,981,0
20231101,142600,408165,981,981,981,981,0
20231101,142500,408165,981,981,981,981,0
20231101,142400,408165,981,981,981,981,0
20231101,142300,408165,981,981,981,981,0
20231101,142200,408165,981,981,981,981,0
20231101,142100,408165,981,981,981,981,0
20231101,142000,408165,981,981,981,981,0
20231101,141900,408165,981,981,981,981,0
20231101,141800,408165,981,981,981,981,0
20231101,141700,408165,981,981,981,981,0
20231101,141600,408165,981,981,981,981,0
20231101,141500,408165,981,981,981,981,0
20231101,141400,408165,981,981,981,981,0
20231101,141300,408165,981,981,981,981,0
20231101,141200,408165,981,981,981,981,0
20231101,141100,408165,981,981,981,981,0
20231101,141000,408165,981,981,981,981,0
20231101,140900,408165,981,981,981,981,0
20231101,140800,408165,981,981,981,981,0
20231101,140700,408165,981,981,981,981,0
20231101,140600,408165,981,981,981,981,0
20231101,140500,408165,981,981,981,981,0
20231101,140400,408165,981,981,981,981,0
20231101,140300,408165,981,981,981,981,0
20231101,140200,408165,981,981,981,981,0
20231101,140100,408165,981,981,981,981,0
20231101,140000,408165,981,981,981,981,0
20231101,135900,408165,981,981,981,981,0
20231101,135800,408165,981,981,981,981,0
20231101,135700,408165,981,981,981,981,0
20231101,135600,408165,981,981,981,981,0
20231101,135500,408165,981,981,981,981,0
20231101,135400,408165,981,981,981,981,0
20231101,135300,408165,981,981,981,981,0
20231101,135200,408165,981,981,981,981,0
20231101,135100,408165,981,981,981,981,0
20231101,135000,408165,981,981,981,981,0
20231101,134900,408165,981,981,981,981,0
20231101,134800,408165,981,981,981,981,0
20231101,134700,408165,981,981,981,981,0
20231101,134600,408165,981,981,981,981,0
20231101,134500,408165,981,981,981,981,0
20231101,134400,408165,981,981,981,981,0
20231101,134300,408165,981,981,981,981,0
20231101,134200,408165,981,981,981,981,0
20231101,134100,408165,981,981,981,981,0
20231101,134000,408165,981,981,981,981,0
20231101,133900,408165,981,981,981,981,0
20231101,133800,408165,981,981,981,981,0
20231101,133700,408165,981,981,981,981,0
20231101,133600,408165,981,981,981,981,0
20231101,133500,408165,981,981,981,981,0
20231101,133400,408165,981,981,981,981,0
20231101,133300,408165,981,981,981,981,0
20231101,133200,408165,981,981,981,981,0
20231101,133100,408165,981,981,981,981,0
20231101,133000,408165,981,981,981,981,0
20231101,132900,408165,981,981,981,981,0
20231101,132800,408165,981,981,981,981,0
20231101,132700,408165,981,981,981,981,0
20231101,132600,408165,981,981,981,981,0
20231101,132500,408165,981,981,981,981,0
20231101,132400,408165,981,981,981,981,0
20231101,132300,408165,981,981,981,981,0
20231101,132200,408165,981,981,981,981,0
20231101,132100,408165,981,981,981,981,0
20231101,132000,408165,981,981,981,981,0
20231101,131900,408165,981,981,981,981,0
20231101,131800,408165,981,981,981,981,0
20231101,131700,408165,981,981,981,981,0
20231101,131600,408165,981,981,981,981,0
20231101,131500,408165,981,981,981,981,0
20231101,131400,408165,981,981,981,981,0
20231101,131300,408165,981,981,981,981,0
20231101,131200,408165,981,981,981,981,0
20231101,131100,408165,981,981,981,981,0
20231101,131000,408165,981,981,981,981,0
20231101,130900,408165,981,981,981,981,0
20231101,130800,408165,981,981,981,981,0
20231101,130700,408165,981,981,981,981,0
20231101,130600,408165,981,981,981,981,0
20231101,130500,408165,981,981,981,981,0
20231101,130400,408165,981,981,981,981,0
20231101,130300,408165,981,981,981,981,0
20231101,130200,408165,981,981,981,981,0
20231101,130100,408165,981,981,981,981,0
20231101,130000,408165,981,981,981,981,0
20231101,125900,408165,981,981,981,981,0
20231101,125800,408165,981,981,981,981,0
20231101,125700,408165,981,981,981,981,0
20231101,125600,408165,981,981,981,981,0
20231101,125500,408165,981,981,981,981,0
20231101,125400,408165,981,981,981,981,0
20231101,125300,408165,981,981,981,981,0
20231101,125200,408165,981,981,981,981,0
20231101,125100,408165,981,981,981,981,0
20231101,125000,408165,981,981,981,981,0
20231101,124900,408165,981,981,981,981,0
20231101,124800,408165,981,981,981,981,0
20231101,124700,408165,981,981,981,981,0
20231101,124600,408165,981,981,981,981,0
20231101,124500,408165,981,981,981,981,0
20231101,124400,408165,981,981,981,981,0
20231101,124300,408165,981,981,981,981,0
20231101,124200,408165,981,981,981,981,0
20231101,124100,408165,981,981,981,981,0
20231101,124000,408165,981,981,981,981,0
20231101,123900,408165,981,981,981,981,0
20231101,123800,408165,981,981,981,981,0
20231101,123700,408165,981,981,981,981,0
20231101,123600,408165,981,981,981,981,0
20231101,123500,408165,981,981,981,981,0
20231101,123400,408165,981,981,981,981,0
20231101,123300,408165,981,981,981,981,0
20231101,123200,408165,981,981,981,981,0
20231101,123100,408165,981,981,981,981,0
20231101,123000,408165,981,981,981,981,0
20231101,122900,408165,981,981,981,981,0
20231101,122800,408165,981,981,981,981,0
20231101,122700,408165,981,981,981,981,0
20231101,122600,408165,981,981,981,981,0
20231101,122500,408165,981,981,981,981,0
20231101,122400,408165,981,981,981,981,0
20231101,122300,408165,981,981,981,981,0
20231101,122200,408165,981,981,981,981,0
20231101,122100,408165,981,981,981,981,0
20231101,122000,408165,981,981,981,981,0
20231101,121900,408165,981,981,981,981,0
20231101,121800,408165,981,981,981,981,0
20231101,121700,408165,981,981,981,981,0
20231101,121600,408165,981,981,981,981,0
20231101,121500,408165,981,981,981,981,0
20231101,121400,408165,981,981,981,981,0
20231101,121300,408165,981,981,981,981,0
20231101,121200,408165,981,981,981,981,0
20231101,121100,408165,981,981,981,981,0
20231101,121000,408165,981,981,981,981,0
20231101,120900,408165,981,981,981,981,0
20231101,120800,408165,981,981,981,981,0
20231101,120700,408165,981,981,981,981,0
20231101,120600,408165,981,981,981,981,0
20231101,120500,408165,981,981,981,981,0
20231101,120400,408165,981,981,981,981,0
20231101,120300,408165,981,981,981,981,0
20231101,120200,408165,981,981,981,981,0
20231101,120100,408165,981,981,981,981,0
20231101,120000,408165,981,981,981,981,0
20231101,115900,408165,981,981,981,981,0
20231101,115800,408165,981,981,981,981,0
20231101,115700,408165,981,981,981,981,0
20231101,115600,408165,981,981,981,981,0
20231101,115500,408165,981,981,981,981,0
20231101,115400,408165,981,981,981,981,0
20231101,115300,408165,981,981,981,981,0
20231101,115200,408165,981,981,981,981,0
20231101,115100,408165,981,981,981,981,0
20231101,115000,408165,981,981,981,981,0
20231101,114900,408165,981,981,981,981,0
20231101,114800,408165,981,981,981,981,0
20231101,114700,408165,981,981,981,981,0
20231101,114600,408165,981,981,981,981,0
20231101,114500,408165,981,981,981,981,0
20231101,114400,408165,981,981,981,981,0
20231101,114300,408165,981,981,981,981,0
20231101,114200,408165,981,981,981,981,0
20231101,114100,408165,981,981,981,981,0
20231101,114000,408165,981,981,981,981,0
20231101,113900,408165,981,981,981,981,0
20231101,113800,408165,981,981,981,981,0
20231101,113700,408165,981,981,981,981,0
20231101,113600,408165,981,981,981,981,0
20231101,113500,408165,981,981,981,981,0
20231101,113400,408165,981,981,981,981,0
20231101,113300,408165,981,981,981,981,0
20231101,113200,408165,981,981,981,981,0
20231101,113100,408165,981,981,981,981,0
20231101,113000,408165,981,981,981,981,0
20231101,112900,408165,981,981,981,981,0
20231101,112800,408165,981,981,981,981,0
20231101,112700,408165,981,981,981,981,0
20231101,112600,408165,981,981,981,981,0
20231101,112500,408165,981,981,981,981,0
20231101,112400,408165,981,981,981,981,0
20231101,112300,408165,981,981,981,981,0
20231101,112200,408165,981,981,981,981,0
20231101,112100,408165,981,981,981,981,0
20231101,112000,408165,981,981,981,981,0
20231101,111900,408165,981,981,981,981,0
20231101,111800,408165,981,981,981,981,0
20231101,111700,408165,981,981,981,981,0
20231101,111600,408165,981,981,981,981,0
20231101,111500,408165,981,981,981,981,0
20231101,111400,408165,981,981,981,981,0
20231101,111300,408165,981,981,981,981,0
20231101,111200,408165,981,981,981,981,0
20231101,111100,408165,981,981,981,981,0
20231101,111000,408165,981,981,981,981,0
20231101,110900,408165,981,981,981,981,0
20231101,110800,408165,981,981,981,981,0
20231101,110700,408165,981,981,981,981,0
20231101,110600,408165,981,981,981,981,0
20231101,110500,408165,981,981,981,981,0
20231101,110400,408165,981,981,981,981,0
20231101,110300,408165,981,981,981,981,0
20231101,110200,408165,981,981,981,981,0
20231101,110100,408165,981,981,981,981,0
20231101,110000,408165,981,981,981,981,0
20231101,105900,408165,981,981,981,981,0
20231101,105800,408165,981,981,981,981,0
20231101,105700,408165,981,981,981,981,0
20231101,105600,408165,981,981,981,981,0
20231101,105500,408165,981,981,981,981,0
20231101,105400,408165,981,981,981,981,0
20231101,105300,408165,981,981,981,981,0
20231101,105200,408165,981,981,981,981,0
20231101,105100,408165,981,981,981,981,0
20231101,105000,408165,981,981,981,981,0
20231101,104900,408165,981,981,981,981,0
20231101,104800,408165,981,981,981,981,0
20231101,104700,408165,981,981,981,981,0
20231101,104600,408165,981,981,981,981,0
20231101,104500,408165,981,981,981,981,1
20231101,104400,407184,810,819,819,810,500
20231101,104300,1970,984,984,984,984,0
20231101,104200,1970,984,984,984,984,0
20231101,104100,1970,984,984,984,984,0
20231101,104000,1970,984,984,984,984,0
20231101,103900,1970,984,984,984,984,0
20231101,103800,1970,984,984,984,984,0
20231101,103700,1970,984,984,984,984,0
20231101,103600,1970,984,984,984,984,0
20231101,103500,1970,984,984,984,984,0
20231101,103400,1970,984,984,984,984,0
20231101,103300,1970,984,984,984,984,0
20231101,103200,1970,984,984,984,984,0
20231101,103100,1970,984,984,984,984,0
20231101,103000,1970,984,984,984,984,0
20231101,102900,1970,984,984,984,984,0
20231101,102800,1970,984,984,984,984,0
20231101,102700,1970,984,984,984,984,0
20231101,102600,1970,984,984,984,984,0
20231101,102500,1970,984,984,984,984,0
20231101,102400,1970,984,984,984,984,0
20231101,102300,1970,984,984,984,984,0
20231101,102200,1970,984,984,984,984,0
20231101,102100,1970,984,984,984,984,0
20231101,102000,1970,984,984,984,984,0
20231101,101900,1970,984,984,984,984,0
20231101,101800,1970,984,984,984,984,0
20231101,101700,1970,984,984,984,984,0
20231101,101600,1970,984,984,984,984,0
20231101,101500,1970,984,984,984,984,0
20231101,101400,1970,984,984,984,984,0
20231101,101300,1970,984,984,984,984,0
20231101,101200,1970,984,984,984,984,0
20231101,101100,1970,984,984,984,984,0
20231101,101000,1970,984,984,984,984,0
20231101,100900,1970,984,984,984,984,0
20231101,100800,1970,984,984,984,984,0
20231101,100700,1970,984,984,984,984,0
20231101,100600,1970,984,984,984,984,0
20231101,100500,1970,984,984,984,984,0
20231101,100400,1970,984,984,984,984,0
20231101,100300,1970,984,984,984,984,0
20231101,100200,1970,984,984,984,984,0
20231101,100100,1970,984,984,984,984,0
20231101,100000,1970,984,984,984,984,0
20231101,095900,1970,984,984,984,984,0
20231101,095800,1970,984,984,984,984,0
20231101,095700,1970,984,984,984,984,0
20231101,095600,1970,984,984,984,984,0
20231101,095500,1970,984,984,984,984,0
20231101,095400,1970,984,984,984,984,0
20231101,095300,1970,984,984,984,984,0
20231101,095200,1970,984,984,984,984,0
20231101,095100,1970,984,984,984,984,0
20231101,095000,1970,984,984,984,984,0
20231101,094900,1970,984,984,984,984,0
20231101,094800,1970,984,984,984,984,0
20231101,094700,1970,984,984,984,984,0
20231101,094600,1970,984,984,984,984,0
20231101,094500,1970,984,984,984,984,0
20231101,094400,1970,984,984,984,984,0
20231101,094300,1970,984,984,984,984,0
20231101,094200,1970,984,984,984,984,0
20231101,094100,1970,984,984,984,984,0
20231101,094000,1970,984,984,984,984,0
20231101,093900,1970,984,984,984,984,0
20231101,093800,1970,984,984,984,984,0
20231101,093700,1970,984,984,984,984,0
20231101,093600,1970,984,984,984,984,0
20231101,093500,1970,984,984,984,984,0
20231101,093400,1970,984,984,984,984,0
20231101,093300,1970,984,984,984,984,1
20231101,093200,986,986,986,986,986,0
20231101,093100,986,986,986,986,986,0
20231101,093000,986,986,986,986,986,0
20231101,092900,986,986,986,986,986,0
20231101,092800,986,986,986,986,986,0
20231101,092700,986,986,986,986,986,0
20231101,092600,986,986,986,986,986,0
20231101,092500,986,986,986,986,986,0
20231101,092400,986,986,986,986,986,0
20231101,092300,986,986,986,986,986,0
20231101,092200,986,986,986,986,986,0
20231101,092100,986,986,986,986,986,0
20231101,092000,986,986,986,986,986,0
20231101,091900,986,986,986,986,986,0
20231101,091800,986,986,986,986,986,0
20231101,091700,986,986,986,986,986,0
20231101,091600,986,986,986,986,986,0
20231101,091500,986,986,986,986,986,0
20231101,091400,986,986,986,986,986,0
20231101,091300,986,986,986,986,986,0
20231101,091200,986,986,986,986,986,0
20231101,091100,986,986,986,986,986,0
20231101,091000,986,986,986,986,986,0
20231101,090900,986,986,986,986,986,1
20231101,090800,0,950,950,950,950,0
20231101,090700,0,950,950,950,950,0
20231101,090600,0,950,950,950,950,0
20231101,090500,0,950,950,950,950,0
20231101,090400,0,950,950,950,950,0
20231101,090300,0,950,950,950,950,0
20231101,090200,0,950,950,950,950,0
20231101,090100,0,950,950,950,950,0
20231101,090000,0,950,950,950,950,0