KissMeData/276730/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,205400,381324587,1000,1000,1000,1000,524
20231101,205300,381324587,1000,1000,1000,1000,0
20231101,205200,381324587,1000,1000,1000,1000,0
20231101,205100,381324587,1000,1000,1000,1000,0
20231101,205000,381324587,1000,1000,1000,1000,0
20231101,204900,381324587,1000,1000,1000,1000,0
20231101,204800,381324587,1000,1000,1000,1000,0
20231101,204700,381324587,1000,1000,1000,1000,0
20231101,204600,381324587,1000,1000,1000,1000,0
20231101,204500,381324587,1000,1000,1000,1000,0
20231101,204400,381324587,1000,1000,1000,1000,0
20231101,204300,381324587,1000,1000,1000,1000,0
20231101,204200,381324587,1000,1000,1000,1000,0
20231101,204100,381324587,1000,1000,1000,1000,0
20231101,204000,381324587,1000,1000,1000,1000,0
20231101,203900,381324587,1000,1000,1000,1000,0
20231101,203800,381324587,1000,1000,1000,1000,0
20231101,203700,381324587,1000,1000,1000,1000,0
20231101,203600,381324587,1000,1000,1000,1000,0
20231101,203500,381324587,1000,1000,1000,1000,0
20231101,203400,381324587,1000,1000,1000,1000,0
20231101,203300,381324587,1000,1000,1000,1000,0
20231101,203200,381324587,1000,1000,1000,1000,0
20231101,203100,381324587,1000,1000,1000,1000,0
20231101,203000,381324587,1000,1000,1000,1000,0
20231101,202900,381324587,1000,1000,1000,1000,0
20231101,202800,381324587,1000,1000,1000,1000,0
20231101,202700,381324587,1000,1000,1000,1000,0
20231101,202600,381324587,1000,1000,1000,1000,0
20231101,202500,381324587,1000,1000,1000,1000,0
20231101,202400,381324587,1000,1000,1000,1000,524
20231101,202300,381324587,1000,1000,1000,1000,0
20231101,202200,381324587,1000,1000,1000,1000,0
20231101,202100,381324587,1000,1000,1000,1000,0
20231101,202000,381324587,1000,1000,1000,1000,0
20231101,201900,381324587,1000,1000,1000,1000,0
20231101,201800,381324587,1000,1000,1000,1000,0
20231101,201700,381324587,1000,1000,1000,1000,0
20231101,201600,381324587,1000,1000,1000,1000,0
20231101,201500,381324587,1000,1000,1000,1000,0
20231101,201400,381324587,1000,1000,1000,1000,0
20231101,201300,381324587,1000,1000,1000,1000,0
20231101,201200,381324587,1000,1000,1000,1000,0
20231101,201100,381324587,1000,1000,1000,1000,0
20231101,201000,381324587,1000,1000,1000,1000,0
20231101,200900,381324587,1000,1000,1000,1000,0
20231101,200800,381324587,1000,1000,1000,1000,0
20231101,200700,381324587,1000,1000,1000,1000,0
20231101,200600,381324587,1000,1000,1000,1000,0
20231101,200500,381324587,1000,1000,1000,1000,0
20231101,200400,381324587,1000,1000,1000,1000,0
20231101,200300,381324587,1000,1000,1000,1000,0
20231101,200200,381324587,1000,1000,1000,1000,0
20231101,200100,381324587,1000,1000,1000,1000,0
20231101,200000,381324587,1000,1000,1000,1000,0
20231101,195900,381324587,1000,1000,1000,1000,0
20231101,195800,381324587,1000,1000,1000,1000,0
20231101,195700,381324587,1000,1000,1000,1000,0
20231101,195600,381324587,1000,1000,1000,1000,0
20231101,195500,381324587,1000,1000,1000,1000,0
20231101,195400,381324587,1000,1000,1000,1000,524
20231101,195300,381324587,1000,1000,1000,1000,0
20231101,195200,381324587,1000,1000,1000,1000,0
20231101,195100,381324587,1000,1000,1000,1000,0
20231101,195000,381324587,1000,1000,1000,1000,0
20231101,194900,381324587,1000,1000,1000,1000,0
20231101,194800,381324587,1000,1000,1000,1000,0
20231101,194700,381324587,1000,1000,1000,1000,0
20231101,194600,381324587,1000,1000,1000,1000,0
20231101,194500,381324587,1000,1000,1000,1000,0
20231101,194400,381324587,1000,1000,1000,1000,0
20231101,194300,381324587,1000,1000,1000,1000,0
20231101,194200,381324587,1000,1000,1000,1000,0
20231101,194100,381324587,1000,1000,1000,1000,0
20231101,194000,381324587,1000,1000,1000,1000,0
20231101,193900,381324587,1000,1000,1000,1000,0
20231101,193800,381324587,1000,1000,1000,1000,0
20231101,193700,381324587,1000,1000,1000,1000,0
20231101,193600,381324587,1000,1000,1000,1000,0
20231101,193500,381324587,1000,1000,1000,1000,0
20231101,193400,381324587,1000,1000,1000,1000,0
20231101,193300,381324587,1000,1000,1000,1000,0
20231101,193200,381324587,1000,1000,1000,1000,0
20231101,193100,381324587,1000,1000,1000,1000,0
20231101,193000,381324587,1000,1000,1000,1000,0
20231101,192900,381324587,1000,1000,1000,1000,0
20231101,192800,381324587,1000,1000,1000,1000,0
20231101,192700,381324587,1000,1000,1000,1000,0
20231101,192600,381324587,1000,1000,1000,1000,0
20231101,192500,381324587,1000,1000,1000,1000,0
20231101,192400,381324587,1000,1000,1000,1000,524
20231101,192300,381324587,1000,1000,1000,1000,0
20231101,192200,381324587,1000,1000,1000,1000,0
20231101,192100,381324587,1000,1000,1000,1000,0
20231101,192000,381324587,1000,1000,1000,1000,0
20231101,191900,381324587,1000,1000,1000,1000,0
20231101,191800,381324587,1000,1000,1000,1000,0
20231101,191700,381324587,1000,1000,1000,1000,0
20231101,191600,381324587,1000,1000,1000,1000,0
20231101,191500,381324587,1000,1000,1000,1000,0
20231101,191400,381324587,1000,1000,1000,1000,0
20231101,191300,381324587,1000,1000,1000,1000,0
20231101,191200,381324587,1000,1000,1000,1000,0
20231101,191100,381324587,1000,1000,1000,1000,0
20231101,191000,381324587,1000,1000,1000,1000,0
20231101,190900,381324587,1000,1000,1000,1000,0
20231101,190800,381324587,1000,1000,1000,1000,0
20231101,190700,381324587,1000,1000,1000,1000,0
20231101,190600,381324587,1000,1000,1000,1000,0
20231101,190500,381324587,1000,1000,1000,1000,0
20231101,190400,381324587,1000,1000,1000,1000,0
20231101,190300,381324587,1000,1000,1000,1000,0
20231101,190200,381324587,1000,1000,1000,1000,0
20231101,190100,381324587,1000,1000,1000,1000,0
20231101,190000,381324587,1000,1000,1000,1000,0
20231101,185900,381324587,1000,1000,1000,1000,0
20231101,185800,381324587,1000,1000,1000,1000,0
20231101,185700,381324587,1000,1000,1000,1000,0
20231101,185600,381324587,1000,1000,1000,1000,0
20231101,185500,381324587,1000,1000,1000,1000,0
20231101,185400,381324587,1000,1000,1000,1000,524
20231101,185300,381324587,1000,1000,1000,1000,0
20231101,185200,381324587,1000,1000,1000,1000,0
20231101,185100,381324587,1000,1000,1000,1000,0
20231101,185000,381324587,1000,1000,1000,1000,0
20231101,184900,381324587,1000,1000,1000,1000,0
20231101,184800,381324587,1000,1000,1000,1000,0
20231101,184700,381324587,1000,1000,1000,1000,0
20231101,184600,381324587,1000,1000,1000,1000,0
20231101,184500,381324587,1000,1000,1000,1000,0
20231101,184400,381324587,1000,1000,1000,1000,0
20231101,184300,381324587,1000,1000,1000,1000,0
20231101,184200,381324587,1000,1000,1000,1000,0
20231101,184100,381324587,1000,1000,1000,1000,0
20231101,184000,381324587,1000,1000,1000,1000,0
20231101,183900,381324587,1000,1000,1000,1000,0
20231101,183800,381324587,1000,1000,1000,1000,0
20231101,183700,381324587,1000,1000,1000,1000,0
20231101,183600,381324587,1000,1000,1000,1000,0
20231101,183500,381324587,1000,1000,1000,1000,0
20231101,183400,381324587,1000,1000,1000,1000,0
20231101,183300,381324587,1000,1000,1000,1000,0
20231101,183200,381324587,1000,1000,1000,1000,0
20231101,183100,381324587,1000,1000,1000,1000,0
20231101,183000,381324587,1000,1000,1000,1000,0
20231101,182900,381324587,1000,1000,1000,1000,0
20231101,182800,381324587,1000,1000,1000,1000,0
20231101,182700,381324587,1000,1000,1000,1000,0
20231101,182600,381324587,1000,1000,1000,1000,0
20231101,182500,381324587,1000,1000,1000,1000,0
20231101,182400,381324587,1000,1000,1000,1000,524
20231101,182300,381324587,1000,1000,1000,1000,0
20231101,182200,381324587,1000,1000,1000,1000,0
20231101,182100,381324587,1000,1000,1000,1000,0
20231101,182000,381324587,1000,1000,1000,1000,0
20231101,181900,381324587,1000,1000,1000,1000,0
20231101,181800,381324587,1000,1000,1000,1000,0
20231101,181700,381324587,1000,1000,1000,1000,0
20231101,181600,381324587,1000,1000,1000,1000,0
20231101,181500,381324587,1000,1000,1000,1000,0
20231101,181400,381324587,1000,1000,1000,1000,0
20231101,181300,381324587,1000,1000,1000,1000,0
20231101,181200,381324587,1000,1000,1000,1000,0
20231101,181100,381324587,1000,1000,1000,1000,0
20231101,181000,381324587,1000,1000,1000,1000,0
20231101,180900,381324587,1000,1000,1000,1000,0
20231101,180800,381324587,1000,1000,1000,1000,0
20231101,180700,381324587,1000,1000,1000,1000,0
20231101,180600,381324587,1000,1000,1000,1000,0
20231101,180500,381324587,1000,1000,1000,1000,0
20231101,180400,381324587,1000,1000,1000,1000,0
20231101,180300,381324587,1000,1000,1000,1000,0
20231101,180200,381324587,1000,1000,1000,1000,0
20231101,180100,381324587,1000,1000,1000,1000,0
20231101,180000,381324587,1000,1000,1000,1000,0
20231101,175900,381324587,1000,1000,1000,1000,0
20231101,175800,381324587,1000,1000,1000,1000,0
20231101,175700,381324587,1000,1000,1000,1000,0
20231101,175600,381324587,1000,1000,1000,1000,0
20231101,175500,381324587,1000,1000,1000,1000,0
20231101,175400,381324587,1000,1000,1000,1000,524
20231101,175300,381324587,1000,1000,1000,1000,0
20231101,175200,381324587,1000,1000,1000,1000,0
20231101,175100,381324587,1000,1000,1000,1000,0
20231101,175000,381324587,1000,1000,1000,1000,0
20231101,174900,381324587,1000,1000,1000,1000,0
20231101,174800,381324587,1000,1000,1000,1000,0
20231101,174700,381324587,1000,1000,1000,1000,0
20231101,174600,381324587,1000,1000,1000,1000,0
20231101,174500,381324587,1000,1000,1000,1000,0
20231101,174400,381324587,1000,1000,1000,1000,0
20231101,174300,381324587,1000,1000,1000,1000,0
20231101,174200,381324587,1000,1000,1000,1000,0
20231101,174100,381324587,1000,1000,1000,1000,0
20231101,174000,381324587,1000,1000,1000,1000,0
20231101,173900,381324587,1000,1000,1000,1000,0
20231101,173800,381324587,1000,1000,1000,1000,0
20231101,173700,381324587,1000,1000,1000,1000,0
20231101,173600,381324587,1000,1000,1000,1000,0
20231101,173500,381324587,1000,1000,1000,1000,0
20231101,173400,381324587,1000,1000,1000,1000,0
20231101,173300,381324587,1000,1000,1000,1000,0
20231101,173200,381324587,1000,1000,1000,1000,0
20231101,173100,381324587,1000,1000,1000,1000,0
20231101,173000,381324587,1000,1000,1000,1000,0
20231101,172900,381324587,1000,1000,1000,1000,0
20231101,172800,381324587,1000,1000,1000,1000,0
20231101,172700,381324587,1000,1000,1000,1000,0
20231101,172600,381324587,1000,1000,1000,1000,0
20231101,172500,381324587,1000,1000,1000,1000,0
20231101,172400,381324587,1000,1000,1000,1000,524
20231101,172300,381324587,1000,1000,1000,1000,0
20231101,172200,381324587,1000,1000,1000,1000,0
20231101,172100,381324587,1000,1000,1000,1000,0
20231101,172000,381324587,1000,1000,1000,1000,0
20231101,171900,381324587,1000,1000,1000,1000,0
20231101,171800,381324587,1000,1000,1000,1000,0
20231101,171700,381324587,1000,1000,1000,1000,0
20231101,171600,381324587,1000,1000,1000,1000,0
20231101,171500,381324587,1000,1000,1000,1000,0
20231101,171400,381324587,1000,1000,1000,1000,0
20231101,171300,381324587,1000,1000,1000,1000,0
20231101,171200,381324587,1000,1000,1000,1000,0
20231101,171100,381324587,1000,1000,1000,1000,0
20231101,171000,381324587,1000,1000,1000,1000,0
20231101,170900,381324587,1000,1000,1000,1000,0
20231101,170800,381324587,1000,1000,1000,1000,0
20231101,170700,381324587,1000,1000,1000,1000,0
20231101,170600,381324587,1000,1000,1000,1000,0
20231101,170500,381324587,1000,1000,1000,1000,0
20231101,170400,381324587,1000,1000,1000,1000,0
20231101,170300,381324587,1000,1000,1000,1000,0
20231101,170200,381324587,1000,1000,1000,1000,0
20231101,170100,381324587,1000,1000,1000,1000,0
20231101,170000,381324587,1000,1000,1000,1000,0
20231101,165900,381324587,1000,1000,1000,1000,0
20231101,165800,381324587,1000,1000,1000,1000,0
20231101,165700,381324587,1000,1000,1000,1000,0
20231101,165600,381324587,1000,1000,1000,1000,0
20231101,165500,381324587,1000,1000,1000,1000,0
20231101,165400,381324587,1000,1000,1000,1000,524
20231101,165300,381324587,1000,1000,1000,1000,0
20231101,165200,381324587,1000,1000,1000,1000,0
20231101,165100,381324587,1000,1000,1000,1000,0
20231101,165000,381324587,1000,1000,1000,1000,0
20231101,164900,381324587,1000,1000,1000,1000,0
20231101,164800,381324587,1000,1000,1000,1000,0
20231101,164700,381324587,1000,1000,1000,1000,0
20231101,164600,381324587,1000,1000,1000,1000,0
20231101,164500,381324587,1000,1000,1000,1000,0
20231101,164400,381324587,1000,1000,1000,1000,0
20231101,164300,381324587,1000,1000,1000,1000,0
20231101,164200,381324587,1000,1000,1000,1000,0
20231101,164100,381324587,1000,1000,1000,1000,0
20231101,164000,381324587,1000,1000,1000,1000,0
20231101,163900,381324587,1000,1000,1000,1000,0
20231101,163800,381324587,1000,1000,1000,1000,0
20231101,163700,381324587,1000,1000,1000,1000,0
20231101,163600,381324587,1000,1000,1000,1000,0
20231101,163500,381324587,1000,1000,1000,1000,0
20231101,163400,381324587,1000,1000,1000,1000,0
20231101,163300,381324587,1000,1000,1000,1000,0
20231101,163200,381324587,1000,1000,1000,1000,0
20231101,163100,381324587,1000,1000,1000,1000,0
20231101,163000,381324587,1000,1000,1000,1000,0
20231101,162900,381324587,1000,1000,1000,1000,0
20231101,162800,381324587,1000,1000,1000,1000,0
20231101,162700,381324587,1000,1000,1000,1000,0
20231101,162600,381324587,1000,1000,1000,1000,0
20231101,162500,381324587,1000,1000,1000,1000,0
20231101,162400,381324587,1000,1000,1000,1000,524
20231101,162300,381324587,1000,1000,1000,1000,0
20231101,162200,381324587,1000,1000,1000,1000,0
20231101,162100,381324587,1000,1000,1000,1000,0
20231101,162000,381324587,1000,1000,1000,1000,0
20231101,161900,381324587,1000,1000,1000,1000,0
20231101,161800,381324587,1000,1000,1000,1000,0
20231101,161700,381324587,1000,1000,1000,1000,0
20231101,161600,381324587,1000,1000,1000,1000,0
20231101,161500,381324587,1000,1000,1000,1000,0
20231101,161400,381324587,1000,1000,1000,1000,0
20231101,161300,381324587,1000,1000,1000,1000,0
20231101,161200,381324587,1000,1000,1000,1000,0
20231101,161100,381324587,1000,1000,1000,1000,0
20231101,161000,381324587,1000,1000,1000,1000,0
20231101,160900,381324587,1000,1000,1000,1000,0
20231101,160800,381324587,1000,1000,1000,1000,0
20231101,160700,381324587,1000,1000,1000,1000,0
20231101,160600,381324587,1000,1000,1000,1000,0
20231101,160500,381324587,1000,1000,1000,1000,0
20231101,160400,381324587,1000,1000,1000,1000,0
20231101,160300,381324587,1000,1000,1000,1000,0
20231101,160200,381324587,1000,1000,1000,1000,0
20231101,160100,381324587,1000,1000,1000,1000,0
20231101,160000,381324587,1000,1000,1000,1000,0
20231101,155900,381324587,1000,1000,1000,1000,0
20231101,155800,381324587,1000,1000,1000,1000,0
20231101,155700,381324587,1000,1000,1000,1000,0
20231101,155600,381324587,1000,1000,1000,1000,0
20231101,155500,381324587,1000,1000,1000,1000,0
20231101,155400,381324587,1000,1000,1000,1000,524
20231101,155300,381324587,1000,1000,1000,1000,0
20231101,155200,381324587,1000,1000,1000,1000,0
20231101,155100,381324587,1000,1000,1000,1000,0
20231101,155000,381324587,1000,1000,1000,1000,0
20231101,154900,381324587,1000,1000,1000,1000,0
20231101,154800,381324587,1000,1000,1000,1000,0
20231101,154700,381324587,1000,1000,1000,1000,0
20231101,154600,381324587,1000,1000,1000,1000,0
20231101,154500,381324587,1000,1000,1000,1000,0
20231101,154400,381324587,1000,1000,1000,1000,0
20231101,154300,381324587,1000,1000,1000,1000,0
20231101,154200,381324587,1000,1000,1000,1000,0
20231101,154100,381324587,1000,1000,1000,1000,0
20231101,154000,381324587,1000,1000,1000,1000,0
20231101,153900,381324587,1000,1000,1000,1000,0
20231101,153800,381324587,1000,1000,1000,1000,0
20231101,153700,381324587,1000,1000,1000,1000,0
20231101,153600,381324587,1000,1000,1000,1000,0
20231101,153500,381324587,1000,1000,1000,1000,0
20231101,153400,381324587,1000,1000,1000,1000,0
20231101,153300,381324587,1000,1000,1000,1000,0
20231101,153200,381324587,1000,1000,1000,1000,0
20231101,153100,381324587,1000,1000,1000,1000,0
20231101,153000,381324587,1000,1000,1000,1000,524
20231101,152900,380800587,1000,1000,1000,1000,0
20231101,152800,380800587,1000,1000,1000,1000,0
20231101,152700,380800587,1000,1000,1000,1000,0
20231101,152600,380800587,1000,1000,1000,1000,0
20231101,152500,380800587,1000,1000,1000,1000,0
20231101,152400,380800587,1000,1000,1000,1000,0
20231101,152300,380800587,1000,1000,1000,1000,0
20231101,152200,380800587,1000,1000,1000,1000,0
20231101,152100,380800587,1000,1000,1000,1000,0
20231101,152000,380800587,1000,1000,1000,1000,0
20231101,151900,380800587,1000,999,1000,999,21
20231101,151800,380779589,998,998,998,998,0
20231101,151700,380779589,998,1001,1001,998,488
20231101,151600,380292466,1001,1000,1001,1000,183
20231101,151500,380109285,1000,1000,1000,1000,2
20231101,151400,380107285,1001,1001,1001,1001,0
20231101,151300,380107285,1001,1001,1001,1001,0
20231101,151200,380107285,1001,1001,1001,1001,0
20231101,151100,380107285,1001,1001,1001,1001,1
20231101,151000,380106284,1001,1001,1001,1001,300
20231101,150900,379805984,1000,1002,1002,1000,29
20231101,150800,379776928,1002,1002,1002,1002,1
20231101,150700,379775926,1002,1002,1002,1002,10
20231101,150600,379765906,1003,1000,1003,1000,6607
20231101,150500,373149122,1001,1001,1001,1001,0
20231101,150400,373149122,1001,1001,1001,1001,0
20231101,150300,373149122,1001,1001,1001,1001,0
20231101,150200,373149122,1001,1001,1001,1001,0
20231101,150100,373149122,1001,1000,1001,1000,234
20231101,150000,372914906,998,1001,1001,998,501
20231101,145900,372414905,998,998,998,998,0
20231101,145800,372414905,998,998,998,998,300
20231101,145700,372115505,998,998,998,998,0
20231101,145600,372115505,998,998,998,998,961
20231101,145500,371156427,1001,1001,1001,1001,1
20231101,145400,371155426,997,998,998,997,3685
20231101,145300,367478480,998,1000,1000,998,11449
20231101,145200,356047638,1001,1001,1001,1001,100
20231101,145100,355947538,1001,1001,1001,1001,0
20231101,145000,355947538,1001,1001,1001,1001,500
20231101,144900,355447038,1001,1001,1001,1001,50
20231101,144800,355396988,1001,1001,1001,1001,0
20231101,144700,355396988,1001,1001,1001,1001,4
20231101,144600,355392984,1001,1001,1001,1001,0
20231101,144500,355392984,1001,1002,1002,1001,4
20231101,144400,355388978,999,999,999,999,0
20231101,144300,355388978,999,999,999,999,0
20231101,144200,355388978,999,999,999,999,0
20231101,144100,355388978,999,999,999,999,0
20231101,144000,355388978,999,999,999,999,1
20231101,143900,355387979,998,998,998,998,0
20231101,143800,355387979,998,999,999,998,400
20231101,143700,354988454,999,999,999,999,0
20231101,143600,354988454,999,999,999,999,1
20231101,143500,354987455,999,999,999,999,0
20231101,143400,354987455,999,999,999,999,0
20231101,143300,354987455,999,999,999,999,0
20231101,143200,354987455,999,999,999,999,0
20231101,143100,354987455,999,1000,1000,999,1007
20231101,143000,353980881,1001,1001,1001,1001,0
20231101,142900,353980881,1001,1001,1001,1001,0
20231101,142800,353980881,1001,1001,1001,1001,0
20231101,142700,353980881,1001,1001,1001,1001,51
20231101,142600,353929830,1002,1002,1002,1002,2419
20231101,142500,351505992,1002,1002,1002,1002,10
20231101,142400,351495972,1002,1002,1002,1002,5
20231101,142300,351490962,1002,1002,1002,1002,10
20231101,142200,351480942,1002,1002,1002,1002,666
20231101,142100,350813610,1001,1001,1001,1001,335
20231101,142000,350478275,1001,1001,1001,1001,0
20231101,141900,350478275,1001,1001,1001,1001,125
20231101,141800,350353150,1001,1001,1001,1001,0
20231101,141700,350353150,1001,1001,1001,1001,1
20231101,141600,350352149,1000,1000,1000,1000,0
20231101,141500,350352149,1000,1000,1000,1000,0
20231101,141400,350352149,1000,1000,1000,1000,0
20231101,141300,350352149,1000,1000,1000,1000,104
20231101,141200,350248149,1000,1000,1000,1000,1000
20231101,141100,349248149,1000,1000,1000,1000,0
20231101,141000,349248149,1000,1000,1000,1000,1000
20231101,140900,348248149,998,998,998,998,0
20231101,140800,348248149,998,998,998,998,10
20231101,140700,348238169,998,998,998,998,1
20231101,140600,348237171,999,999,999,999,90
20231101,140500,348147261,999,999,999,999,0
20231101,140400,348147261,999,999,999,999,120
20231101,140300,348027381,999,999,999,999,0
20231101,140200,348027381,999,999,999,999,1
20231101,140100,348026382,999,999,999,999,105
20231101,140000,347921487,999,999,999,999,0
20231101,135900,347921487,999,999,999,999,2
20231101,135800,347919489,998,998,998,998,433
20231101,135700,347487355,998,999,999,998,1746
20231101,135600,345744846,999,999,999,999,1540
20231101,135500,344206386,999,999,999,999,201
20231101,135400,344005587,999,999,999,999,100
20231101,135300,343905687,999,999,999,999,0
20231101,135200,343905687,999,999,999,999,0
20231101,135100,343905687,999,999,999,999,0
20231101,135000,343905687,999,999,999,999,16
20231101,134900,343889703,999,999,999,999,20
20231101,134800,343869723,999,999,999,999,10
20231101,134700,343859733,999,999,999,999,10
20231101,134600,343849743,999,999,999,999,660
20231101,134500,343190403,998,1000,1000,998,7768
20231101,134400,335435050,999,999,999,999,2832
20231101,134300,332605882,998,998,998,998,0
20231101,134200,332605882,998,999,999,998,1035
20231101,134100,331572337,1000,1000,1000,1000,0
20231101,134000,331572337,1000,1000,1000,1000,320
20231101,133900,331252337,1000,1001,1001,1000,1485
20231101,133800,329767331,1001,1001,1001,1001,1
20231101,133700,329766330,1000,1001,1001,1000,2142
20231101,133600,327624191,1001,1001,1001,1001,320
20231101,133500,327303871,1002,1002,1002,1002,398
20231101,133400,326905075,1003,1003,1003,1003,67
20231101,133300,326837874,1003,1005,1005,1003,44
20231101,133200,326793740,1005,1005,1005,1005,0
20231101,133100,326793740,1005,1005,1005,1005,0
20231101,133000,326793740,1005,1005,1005,1005,0
20231101,132900,326793740,1005,1005,1005,1005,0
20231101,132800,326793740,1005,1005,1005,1005,0
20231101,132700,326793740,1005,1005,1005,1005,0
20231101,132600,326793740,1005,1005,1005,1005,10
20231101,132500,326783690,1005,1005,1005,1005,0
20231101,132400,326783690,1005,1005,1005,1005,300
20231101,132300,326482190,1005,1004,1005,1004,330
20231101,132200,326150570,1005,1005,1005,1005,0
20231101,132100,326150570,1005,1005,1005,1005,7
20231101,132000,326143535,1005,1005,1005,1005,4
20231101,131900,326139515,1007,1007,1007,1007,0
20231101,131800,326139515,1007,1007,1007,1007,889
20231101,131700,325244292,1008,1008,1008,1008,0
20231101,131600,325244292,1008,1008,1008,1008,0
20231101,131500,325244292,1008,1007,1008,1007,3370
20231101,131400,321850534,1008,1006,1008,1006,311
20231101,131300,321537564,1006,1006,1006,1006,192
20231101,131200,321344412,1006,1005,1006,1005,1584
20231101,131100,319752284,1004,1004,1004,1002,2204
20231101,131000,317541372,1004,1002,1004,1002,5488
20231101,130900,312041198,1001,1000,1001,1000,4661
20231101,130800,307376319,999,999,999,999,145
20231101,130700,307231464,999,999,999,999,100
20231101,130600,307131564,998,998,998,998,0
20231101,130500,307131564,998,999,999,998,5803
20231101,130400,301334392,1000,1000,1000,1000,0
20231101,130300,301334392,1000,1000,1000,1000,61
20231101,130200,301273392,1000,1000,1000,1000,100
20231101,130100,301173392,1000,1000,1000,1000,200
20231101,130000,300973392,1000,1000,1000,1000,200
20231101,125900,300773392,1000,1000,1000,1000,0
20231101,125800,300773392,1000,1000,1000,1000,0
20231101,125700,300773392,1000,1000,1000,1000,0
20231101,125600,300773392,1000,1000,1000,1000,3
20231101,125500,300770392,1000,1000,1000,1000,0
20231101,125400,300770392,1000,1000,1000,1000,0
20231101,125300,300770392,1000,1000,1000,1000,0
20231101,125200,300770392,1000,1000,1000,1000,0
20231101,125100,300770392,1000,1000,1000,1000,1
20231101,125000,300769392,1000,1000,1000,1000,113
20231101,124900,300656392,1000,1000,1000,1000,0
20231101,124800,300656392,1000,1000,1000,1000,3
20231101,124700,300653392,1001,1001,1001,1001,0
20231101,124600,300653392,1001,1001,1001,1001,8
20231101,124500,300645384,1001,1001,1001,1001,1
20231101,124400,300644383,1001,1001,1001,1001,0
20231101,124300,300644383,1001,1001,1001,1001,0
20231101,124200,300644383,1001,1001,1001,1001,0
20231101,124100,300644383,1001,1001,1001,1001,8
20231101,124000,300636375,1001,1001,1001,1001,0
20231101,123900,300636375,1001,1001,1001,1001,0
20231101,123800,300636375,1001,1001,1001,1001,0
20231101,123700,300636375,1001,1001,1001,1001,0
20231101,123600,300636375,1001,1001,1001,1001,0
20231101,123500,300636375,1001,1001,1001,1001,99
20231101,123400,300537276,1001,1001,1001,1001,5
20231101,123300,300532271,1001,1001,1001,1001,5
20231101,123200,300527266,1001,1001,1001,1001,0
20231101,123100,300527266,1001,1001,1001,1001,0
20231101,123000,300527266,1001,1002,1002,1001,1130
20231101,122900,299395536,1002,1001,1002,1001,366
20231101,122800,299029169,1001,1001,1001,1001,0
20231101,122700,299029169,1001,1001,1001,1001,2235
20231101,122600,296791934,1001,1001,1001,1001,982
20231101,122500,295808952,1000,999,1000,999,290
20231101,122400,295519042,999,1000,1000,999,7
20231101,122300,295512048,998,998,998,998,0
20231101,122200,295512048,998,998,998,998,0
20231101,122100,295512048,998,998,998,998,0
20231101,122000,295512048,998,998,998,998,0
20231101,121900,295512048,998,998,998,998,0
20231101,121800,295512048,998,998,998,998,0
20231101,121700,295512048,998,998,998,998,0
20231101,121600,295512048,998,998,998,998,0
20231101,121500,295512048,998,998,998,998,0
20231101,121400,295512048,998,998,998,998,0
20231101,121300,295512048,998,998,998,998,0
20231101,121200,295512048,998,998,998,998,0
20231101,121100,295512048,998,998,998,998,0
20231101,121000,295512048,998,998,998,998,0
20231101,120900,295512048,998,998,998,998,0
20231101,120800,295512048,998,998,998,998,0
20231101,120700,295512048,998,998,998,998,0
20231101,120600,295512048,998,998,998,998,0
20231101,120500,295512048,998,998,998,998,0
20231101,120400,295512048,998,1000,1000,998,7330
20231101,120300,288193337,1001,1001,1001,1001,0
20231101,120200,288193337,1001,1001,1001,1001,0
20231101,120100,288193337,1001,1001,1001,1001,2
20231101,120000,288191335,1000,1000,1000,1000,0
20231101,115900,288191335,1000,1000,1000,1000,0
20231101,115800,288191335,1000,1000,1000,1000,0
20231101,115700,288191335,1000,1000,1000,1000,99
20231101,115600,288092335,1000,1000,1000,1000,0
20231101,115500,288092335,1000,1000,1000,1000,152
20231101,115400,287940335,1000,1000,1000,1000,15
20231101,115300,287925335,1001,1001,1001,1001,110
20231101,115200,287815225,1001,1001,1001,1001,0
20231101,115100,287815225,1001,1001,1001,1001,0
20231101,115000,287815225,1001,1001,1001,1001,0
20231101,114900,287815225,1001,1001,1001,1001,10
20231101,114800,287805215,1001,1001,1001,1001,0
20231101,114700,287805215,1001,1001,1001,1001,0
20231101,114600,287805215,1001,1001,1001,1001,544
20231101,114500,287260671,1000,1000,1000,1000,489
20231101,114400,286771671,1000,1000,1000,1000,241
20231101,114300,286530671,1000,1000,1000,1000,0
20231101,114200,286530671,1000,1000,1000,1000,12
20231101,114100,286518671,1000,1000,1000,1000,149
20231101,114000,286369671,999,999,999,999,0
20231101,113900,286369671,999,1000,1000,999,58
20231101,113800,286311679,1000,1000,1000,1000,0
20231101,113700,286311679,1000,1000,1000,1000,0
20231101,113600,286311679,1000,1000,1000,1000,100
20231101,113500,286211679,999,999,999,999,0
20231101,113400,286211679,999,999,999,999,0
20231101,113300,286211679,999,999,999,999,1299
20231101,113200,284913978,998,998,998,998,7
20231101,113100,284906992,999,999,999,999,30
20231101,113000,284877022,999,999,999,999,0
20231101,112900,284877022,999,999,999,999,0
20231101,112800,284877022,999,999,999,999,108
20231101,112700,284769130,999,999,999,999,0
20231101,112600,284769130,999,999,999,999,2
20231101,112500,284767132,998,998,998,998,0
20231101,112400,284767132,998,999,999,998,1059
20231101,112300,283710047,999,999,999,999,0
20231101,112200,283710047,999,999,999,999,0
20231101,112100,283710047,999,999,999,999,1
20231101,112000,283709048,998,998,998,998,0
20231101,111900,283709048,998,998,998,998,0
20231101,111800,283709048,998,998,998,998,2485
20231101,111700,281229018,999,999,999,999,555
20231101,111600,280674573,999,999,999,999,0
20231101,111500,280674573,999,998,999,998,833
20231101,111400,279843218,999,999,999,999,45
20231101,111300,279798263,999,999,999,999,1096
20231101,111200,278703359,999,999,999,999,0
20231101,111100,278703359,999,999,999,999,0
20231101,111000,278703359,999,999,999,999,0
20231101,110900,278703359,999,999,999,999,30
20231101,110800,278673389,999,999,999,999,1204
20231101,110700,277470593,999,999,999,999,2
20231101,110600,277468595,999,999,999,999,110
20231101,110500,277358705,999,999,999,999,78
20231101,110400,277280783,999,999,999,999,20
20231101,110300,277260803,998,998,998,998,1878
20231101,110200,275386559,999,999,999,999,110
20231101,110100,275276669,999,999,999,999,20
20231101,110000,275256689,998,998,998,998,0
20231101,105900,275256689,998,998,998,998,65
20231101,105800,275191819,998,998,998,998,334
20231101,105700,274858487,998,999,999,998,6707
20231101,105600,268163191,999,999,999,999,0
20231101,105500,268163191,999,999,999,999,100
20231101,105400,268063291,999,999,999,999,415
20231101,105300,267648706,999,999,999,999,685
20231101,105200,266964391,1000,1000,1000,1000,63
20231101,105100,266901391,1000,1000,1000,1000,0
20231101,105000,266901391,1000,1000,1000,1000,0
20231101,104900,266901391,1000,1000,1000,1000,1
20231101,104800,266900391,999,999,1000,999,12
20231101,104700,266888398,999,1000,1000,999,963
20231101,104600,265925898,1000,1000,1000,1000,0
20231101,104500,265925898,1000,1000,1000,1000,0
20231101,104400,265925898,1000,1000,1000,1000,0
20231101,104300,265925898,1000,1000,1000,1000,1
20231101,104200,265924898,1000,1000,1000,1000,0
20231101,104100,265924898,1000,1000,1000,1000,0
20231101,104000,265924898,1000,1000,1000,1000,0
20231101,103900,265924898,1000,1000,1000,1000,3
20231101,103800,265921898,999,999,999,999,0
20231101,103700,265921898,999,999,999,999,0
20231101,103600,265921898,999,999,999,999,0
20231101,103500,265921898,999,999,999,999,0
20231101,103400,265921898,999,999,999,999,0
20231101,103300,265921898,999,999,999,999,0
20231101,103200,265921898,999,999,999,999,0
20231101,103100,265921898,999,999,999,999,0
20231101,103000,265921898,999,999,999,999,0
20231101,102900,265921898,999,999,999,999,0
20231101,102800,265921898,999,999,999,999,0
20231101,102700,265921898,999,999,999,999,700
20231101,102600,265222598,998,998,998,998,0
20231101,102500,265222598,998,1000,1000,998,4900
20231101,102400,260329207,1001,1001,1001,1001,59
20231101,102300,260270148,1001,1001,1001,1001,98
20231101,102200,260172050,1001,1001,1001,1001,0
20231101,102100,260172050,1001,1001,1001,1001,30
20231101,102000,260142020,1000,1001,1001,1000,2043
20231101,101900,258099019,1000,1000,1000,1000,0
20231101,101800,258099019,1000,1001,1001,1000,787
20231101,101700,257311879,1001,1001,1001,1001,1
20231101,101600,257310878,1001,1001,1001,1001,110
20231101,101500,257200768,1002,1002,1002,1002,0
20231101,101400,257200768,1002,1000,1002,1000,231
20231101,101300,256969308,1000,1001,1001,1000,148
20231101,101200,256821288,999,1002,1002,999,5878
20231101,101100,250947466,1002,1002,1002,1002,1757
20231101,101000,249186952,1002,1002,1002,1002,0
20231101,100900,249186952,1002,1002,1002,1002,535
20231101,100800,248650882,1002,1002,1002,1002,4080
20231101,100700,244562722,1005,1004,1005,1004,134
20231101,100600,244428178,1006,1006,1006,1006,5
20231101,100500,244423148,998,1006,1006,998,3300
20231101,100400,241121902,1007,1007,1007,1007,150
20231101,100300,240970852,1011,1011,1011,1011,10
20231101,100200,240960742,1012,1011,1012,1011,814
20231101,100100,240137074,1013,1008,1013,1008,6380
20231101,100000,233699110,1006,1007,1007,1006,707
20231101,095900,232987845,1007,1007,1007,1007,1
20231101,095800,232986838,1010,1005,1010,1005,1320
20231101,095700,231660213,1005,1000,1005,999,21466
20231101,095600,210148659,1000,1000,1000,1000,1000
20231101,095500,209148659,999,999,999,999,1000
20231101,095400,208149659,999,999,999,999,0
20231101,095300,208149659,999,999,999,999,0
20231101,095200,208149659,999,999,999,999,440
20231101,095100,207710099,999,999,999,999,100
20231101,095000,207610199,998,998,998,998,0
20231101,094900,207610199,998,998,998,998,0
20231101,094800,207610199,998,998,998,998,0
20231101,094700,207610199,998,998,998,998,48
20231101,094600,207562295,998,998,998,998,201
20231101,094500,207361697,998,998,998,998,21
20231101,094400,207340739,997,999,999,997,1588
20231101,094300,205756589,999,1000,1000,999,339
20231101,094200,205417889,1000,998,1000,998,611
20231101,094100,204808103,1000,1000,1000,1000,0
20231101,094000,204808103,1000,1000,1000,1000,0
20231101,093900,204808103,1000,1000,1000,1000,119
20231101,093800,204689103,1000,1000,1000,1000,2
20231101,093700,204687103,999,1000,1000,998,1004
20231101,093600,203685008,1000,1000,1000,1000,8
20231101,093500,203677008,1000,1000,1001,1000,584
20231101,093400,203093004,1000,1000,1000,1000,5
20231101,093300,203088004,998,999,1000,998,5700
20231101,093200,197398757,999,1001,1001,999,57
20231101,093100,197341757,1001,1000,1001,1000,19
20231101,093000,197322756,1001,1000,1001,1000,2014
20231101,092900,195306743,1001,1001,1001,1001,48
20231101,092800,195258695,1001,1000,1001,1000,4622
20231101,092700,190636201,1000,1000,1000,1000,5260
20231101,092600,185376201,998,1001,1001,997,13372
20231101,092500,172030312,1000,999,1000,999,5040
20231101,092400,166991355,998,999,999,998,770
20231101,092300,166222154,997,1002,1002,997,7328
20231101,092200,158904666,1002,1002,1002,1002,110
20231101,092100,158794446,1002,1002,1002,1002,500
20231101,092000,158293446,1000,1000,1000,1000,58
20231101,091900,158235446,1000,1009,1010,1000,6701
20231101,091800,151527457,1010,1003,1011,1003,358
20231101,091700,151167980,1001,1014,1014,1001,2304
20231101,091600,148856863,1014,1001,1014,1001,5371
20231101,091500,143425495,1003,997,1003,997,5272
20231101,091400,138152169,997,1002,1004,996,7141
20231101,091300,131004616,1002,1015,1015,1002,3870
20231101,091200,127095949,1015,1016,1016,1015,201
20231101,091100,126891756,1016,1019,1019,1015,523
20231101,091000,126360386,1015,1024,1024,1015,7954
20231101,090900,118240256,1025,1024,1025,1024,3264
20231101,090800,114897911,1024,1022,1025,1022,3473
20231101,090700,111342578,1022,1030,1030,1022,9756
20231101,090600,101326396,1030,1032,1032,1030,2201
20231101,090500,99055655,1032,1026,1032,1026,8284
20231101,090400,90518421,1031,1027,1031,1025,10723
20231101,090300,79491098,1027,1013,1027,1013,16603
20231101,090200,62496027,1013,1024,1024,1011,5721
20231101,090100,56664149,1023,1023,1027,1022,12848
20231101,090000,43511526,1035,1016,1050,1016,41996