KissMeData/138080/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,201900,126436800,11640,11640,11640,11640,324
20231101,201800,126436800,11640,11640,11640,11640,0
20231101,201700,126436800,11640,11640,11640,11640,0
20231101,201600,126436800,11640,11640,11640,11640,0
20231101,201500,126436800,11640,11640,11640,11640,0
20231101,201400,126436800,11640,11640,11640,11640,0
20231101,201300,126436800,11640,11640,11640,11640,0
20231101,201200,126436800,11640,11640,11640,11640,0
20231101,201100,126436800,11640,11640,11640,11640,0
20231101,201000,126436800,11640,11640,11640,11640,0
20231101,200900,126436800,11640,11640,11640,11640,0
20231101,200800,126436800,11640,11640,11640,11640,0
20231101,200700,126436800,11640,11640,11640,11640,0
20231101,200600,126436800,11640,11640,11640,11640,0
20231101,200500,126436800,11640,11640,11640,11640,0
20231101,200400,126436800,11640,11640,11640,11640,0
20231101,200300,126436800,11640,11640,11640,11640,0
20231101,200200,126436800,11640,11640,11640,11640,0
20231101,200100,126436800,11640,11640,11640,11640,0
20231101,200000,126436800,11640,11640,11640,11640,0
20231101,195900,126436800,11640,11640,11640,11640,0
20231101,195800,126436800,11640,11640,11640,11640,0
20231101,195700,126436800,11640,11640,11640,11640,0
20231101,195600,126436800,11640,11640,11640,11640,0
20231101,195500,126436800,11640,11640,11640,11640,0
20231101,195400,126436800,11640,11640,11640,11640,0
20231101,195300,126436800,11640,11640,11640,11640,0
20231101,195200,126436800,11640,11640,11640,11640,0
20231101,195100,126436800,11640,11640,11640,11640,0
20231101,195000,126436800,11640,11640,11640,11640,0
20231101,194900,126436800,11640,11640,11640,11640,324
20231101,194800,126436800,11640,11640,11640,11640,0
20231101,194700,126436800,11640,11640,11640,11640,0
20231101,194600,126436800,11640,11640,11640,11640,0
20231101,194500,126436800,11640,11640,11640,11640,0
20231101,194400,126436800,11640,11640,11640,11640,0
20231101,194300,126436800,11640,11640,11640,11640,0
20231101,194200,126436800,11640,11640,11640,11640,0
20231101,194100,126436800,11640,11640,11640,11640,0
20231101,194000,126436800,11640,11640,11640,11640,0
20231101,193900,126436800,11640,11640,11640,11640,0
20231101,193800,126436800,11640,11640,11640,11640,0
20231101,193700,126436800,11640,11640,11640,11640,0
20231101,193600,126436800,11640,11640,11640,11640,0
20231101,193500,126436800,11640,11640,11640,11640,0
20231101,193400,126436800,11640,11640,11640,11640,0
20231101,193300,126436800,11640,11640,11640,11640,0
20231101,193200,126436800,11640,11640,11640,11640,0
20231101,193100,126436800,11640,11640,11640,11640,0
20231101,193000,126436800,11640,11640,11640,11640,0
20231101,192900,126436800,11640,11640,11640,11640,0
20231101,192800,126436800,11640,11640,11640,11640,0
20231101,192700,126436800,11640,11640,11640,11640,0
20231101,192600,126436800,11640,11640,11640,11640,0
20231101,192500,126436800,11640,11640,11640,11640,0
20231101,192400,126436800,11640,11640,11640,11640,0
20231101,192300,126436800,11640,11640,11640,11640,0
20231101,192200,126436800,11640,11640,11640,11640,0
20231101,192100,126436800,11640,11640,11640,11640,0
20231101,192000,126436800,11640,11640,11640,11640,0
20231101,191900,126436800,11640,11640,11640,11640,324
20231101,191800,126436800,11640,11640,11640,11640,0
20231101,191700,126436800,11640,11640,11640,11640,0
20231101,191600,126436800,11640,11640,11640,11640,0
20231101,191500,126436800,11640,11640,11640,11640,0
20231101,191400,126436800,11640,11640,11640,11640,0
20231101,191300,126436800,11640,11640,11640,11640,0
20231101,191200,126436800,11640,11640,11640,11640,0
20231101,191100,126436800,11640,11640,11640,11640,0
20231101,191000,126436800,11640,11640,11640,11640,0
20231101,190900,126436800,11640,11640,11640,11640,0
20231101,190800,126436800,11640,11640,11640,11640,0
20231101,190700,126436800,11640,11640,11640,11640,0
20231101,190600,126436800,11640,11640,11640,11640,0
20231101,190500,126436800,11640,11640,11640,11640,0
20231101,190400,126436800,11640,11640,11640,11640,0
20231101,190300,126436800,11640,11640,11640,11640,0
20231101,190200,126436800,11640,11640,11640,11640,0
20231101,190100,126436800,11640,11640,11640,11640,0
20231101,190000,126436800,11640,11640,11640,11640,0
20231101,185900,126436800,11640,11640,11640,11640,0
20231101,185800,126436800,11640,11640,11640,11640,0
20231101,185700,126436800,11640,11640,11640,11640,0
20231101,185600,126436800,11640,11640,11640,11640,0
20231101,185500,126436800,11640,11640,11640,11640,0
20231101,185400,126436800,11640,11640,11640,11640,0
20231101,185300,126436800,11640,11640,11640,11640,0
20231101,185200,126436800,11640,11640,11640,11640,0
20231101,185100,126436800,11640,11640,11640,11640,0
20231101,185000,126436800,11640,11640,11640,11640,0
20231101,184900,126436800,11640,11640,11640,11640,324
20231101,184800,126436800,11640,11640,11640,11640,0
20231101,184700,126436800,11640,11640,11640,11640,0
20231101,184600,126436800,11640,11640,11640,11640,0
20231101,184500,126436800,11640,11640,11640,11640,0
20231101,184400,126436800,11640,11640,11640,11640,0
20231101,184300,126436800,11640,11640,11640,11640,0
20231101,184200,126436800,11640,11640,11640,11640,0
20231101,184100,126436800,11640,11640,11640,11640,0
20231101,184000,126436800,11640,11640,11640,11640,0
20231101,183900,126436800,11640,11640,11640,11640,0
20231101,183800,126436800,11640,11640,11640,11640,0
20231101,183700,126436800,11640,11640,11640,11640,0
20231101,183600,126436800,11640,11640,11640,11640,0
20231101,183500,126436800,11640,11640,11640,11640,0
20231101,183400,126436800,11640,11640,11640,11640,0
20231101,183300,126436800,11640,11640,11640,11640,0
20231101,183200,126436800,11640,11640,11640,11640,0
20231101,183100,126436800,11640,11640,11640,11640,0
20231101,183000,126436800,11640,11640,11640,11640,0
20231101,182900,126436800,11640,11640,11640,11640,0
20231101,182800,126436800,11640,11640,11640,11640,0
20231101,182700,126436800,11640,11640,11640,11640,0
20231101,182600,126436800,11640,11640,11640,11640,0
20231101,182500,126436800,11640,11640,11640,11640,0
20231101,182400,126436800,11640,11640,11640,11640,0
20231101,182300,126436800,11640,11640,11640,11640,0
20231101,182200,126436800,11640,11640,11640,11640,0
20231101,182100,126436800,11640,11640,11640,11640,0
20231101,182000,126436800,11640,11640,11640,11640,0
20231101,181900,126436800,11640,11640,11640,11640,324
20231101,181800,126436800,11640,11640,11640,11640,0
20231101,181700,126436800,11640,11640,11640,11640,0
20231101,181600,126436800,11640,11640,11640,11640,0
20231101,181500,126436800,11640,11640,11640,11640,0
20231101,181400,126436800,11640,11640,11640,11640,0
20231101,181300,126436800,11640,11640,11640,11640,0
20231101,181200,126436800,11640,11640,11640,11640,0
20231101,181100,126436800,11640,11640,11640,11640,0
20231101,181000,126436800,11640,11640,11640,11640,0
20231101,180900,126436800,11640,11640,11640,11640,0
20231101,180800,126436800,11640,11640,11640,11640,0
20231101,180700,126436800,11640,11640,11640,11640,0
20231101,180600,126436800,11640,11640,11640,11640,0
20231101,180500,126436800,11640,11640,11640,11640,0
20231101,180400,126436800,11640,11640,11640,11640,0
20231101,180300,126436800,11640,11640,11640,11640,0
20231101,180200,126436800,11640,11640,11640,11640,0
20231101,180100,126436800,11640,11640,11640,11640,0
20231101,180000,126436800,11640,11640,11640,11640,0
20231101,175900,126436800,11640,11640,11640,11640,0
20231101,175800,126436800,11640,11640,11640,11640,0
20231101,175700,126436800,11640,11640,11640,11640,0
20231101,175600,126436800,11640,11640,11640,11640,0
20231101,175500,126436800,11640,11640,11640,11640,0
20231101,175400,126436800,11640,11640,11640,11640,0
20231101,175300,126436800,11640,11640,11640,11640,0
20231101,175200,126436800,11640,11640,11640,11640,0
20231101,175100,126436800,11640,11640,11640,11640,0
20231101,175000,126436800,11640,11640,11640,11640,0
20231101,174900,126436800,11640,11640,11640,11640,324
20231101,174800,126436800,11640,11640,11640,11640,0
20231101,174700,126436800,11640,11640,11640,11640,0
20231101,174600,126436800,11640,11640,11640,11640,0
20231101,174500,126436800,11640,11640,11640,11640,0
20231101,174400,126436800,11640,11640,11640,11640,0
20231101,174300,126436800,11640,11640,11640,11640,0
20231101,174200,126436800,11640,11640,11640,11640,0
20231101,174100,126436800,11640,11640,11640,11640,0
20231101,174000,126436800,11640,11640,11640,11640,0
20231101,173900,126436800,11640,11640,11640,11640,0
20231101,173800,126436800,11640,11640,11640,11640,0
20231101,173700,126436800,11640,11640,11640,11640,0
20231101,173600,126436800,11640,11640,11640,11640,0
20231101,173500,126436800,11640,11640,11640,11640,0
20231101,173400,126436800,11640,11640,11640,11640,0
20231101,173300,126436800,11640,11640,11640,11640,0
20231101,173200,126436800,11640,11640,11640,11640,0
20231101,173100,126436800,11640,11640,11640,11640,0
20231101,173000,126436800,11640,11640,11640,11640,0
20231101,172900,126436800,11640,11640,11640,11640,0
20231101,172800,126436800,11640,11640,11640,11640,0
20231101,172700,126436800,11640,11640,11640,11640,0
20231101,172600,126436800,11640,11640,11640,11640,0
20231101,172500,126436800,11640,11640,11640,11640,0
20231101,172400,126436800,11640,11640,11640,11640,0
20231101,172300,126436800,11640,11640,11640,11640,0
20231101,172200,126436800,11640,11640,11640,11640,0
20231101,172100,126436800,11640,11640,11640,11640,0
20231101,172000,126436800,11640,11640,11640,11640,0
20231101,171900,126436800,11640,11640,11640,11640,324
20231101,171800,126436800,11640,11640,11640,11640,0
20231101,171700,126436800,11640,11640,11640,11640,0
20231101,171600,126436800,11640,11640,11640,11640,0
20231101,171500,126436800,11640,11640,11640,11640,0
20231101,171400,126436800,11640,11640,11640,11640,0
20231101,171300,126436800,11640,11640,11640,11640,0
20231101,171200,126436800,11640,11640,11640,11640,0
20231101,171100,126436800,11640,11640,11640,11640,0
20231101,171000,126436800,11640,11640,11640,11640,0
20231101,170900,126436800,11640,11640,11640,11640,0
20231101,170800,126436800,11640,11640,11640,11640,0
20231101,170700,126436800,11640,11640,11640,11640,0
20231101,170600,126436800,11640,11640,11640,11640,0
20231101,170500,126436800,11640,11640,11640,11640,0
20231101,170400,126436800,11640,11640,11640,11640,0
20231101,170300,126436800,11640,11640,11640,11640,0
20231101,170200,126436800,11640,11640,11640,11640,0
20231101,170100,126436800,11640,11640,11640,11640,0
20231101,170000,126436800,11640,11640,11640,11640,0
20231101,165900,126436800,11640,11640,11640,11640,0
20231101,165800,126436800,11640,11640,11640,11640,0
20231101,165700,126436800,11640,11640,11640,11640,0
20231101,165600,126436800,11640,11640,11640,11640,0
20231101,165500,126436800,11640,11640,11640,11640,0
20231101,165400,126436800,11640,11640,11640,11640,0
20231101,165300,126436800,11640,11640,11640,11640,0
20231101,165200,126436800,11640,11640,11640,11640,0
20231101,165100,126436800,11640,11640,11640,11640,0
20231101,165000,126436800,11640,11640,11640,11640,0
20231101,164900,126436800,11640,11640,11640,11640,324
20231101,164800,126436800,11640,11640,11640,11640,0
20231101,164700,126436800,11640,11640,11640,11640,0
20231101,164600,126436800,11640,11640,11640,11640,0
20231101,164500,126436800,11640,11640,11640,11640,0
20231101,164400,126436800,11640,11640,11640,11640,0
20231101,164300,126436800,11640,11640,11640,11640,0
20231101,164200,126436800,11640,11640,11640,11640,0
20231101,164100,126436800,11640,11640,11640,11640,0
20231101,164000,126436800,11640,11640,11640,11640,0
20231101,163900,126436800,11640,11640,11640,11640,0
20231101,163800,126436800,11640,11640,11640,11640,0
20231101,163700,126436800,11640,11640,11640,11640,0
20231101,163600,126436800,11640,11640,11640,11640,0
20231101,163500,126436800,11640,11640,11640,11640,0
20231101,163400,126436800,11640,11640,11640,11640,0
20231101,163300,126436800,11640,11640,11640,11640,0
20231101,163200,126436800,11640,11640,11640,11640,0
20231101,163100,126436800,11640,11640,11640,11640,0
20231101,163000,126436800,11640,11640,11640,11640,0
20231101,162900,126436800,11640,11640,11640,11640,0
20231101,162800,126436800,11640,11640,11640,11640,0
20231101,162700,126436800,11640,11640,11640,11640,0
20231101,162600,126436800,11640,11640,11640,11640,0
20231101,162500,126436800,11640,11640,11640,11640,0
20231101,162400,126436800,11640,11640,11640,11640,0
20231101,162300,126436800,11640,11640,11640,11640,0
20231101,162200,126436800,11640,11640,11640,11640,0
20231101,162100,126436800,11640,11640,11640,11640,0
20231101,162000,126436800,11640,11640,11640,11640,0
20231101,161900,126436800,11640,11640,11640,11640,324
20231101,161800,126436800,11640,11640,11640,11640,0
20231101,161700,126436800,11640,11640,11640,11640,0
20231101,161600,126436800,11640,11640,11640,11640,0
20231101,161500,126436800,11640,11640,11640,11640,0
20231101,161400,126436800,11640,11640,11640,11640,0
20231101,161300,126436800,11640,11640,11640,11640,0
20231101,161200,126436800,11640,11640,11640,11640,0
20231101,161100,126436800,11640,11640,11640,11640,0
20231101,161000,126436800,11640,11640,11640,11640,0
20231101,160900,126436800,11640,11640,11640,11640,0
20231101,160800,126436800,11640,11640,11640,11640,0
20231101,160700,126436800,11640,11640,11640,11640,0
20231101,160600,126436800,11640,11640,11640,11640,0
20231101,160500,126436800,11640,11640,11640,11640,0
20231101,160400,126436800,11640,11640,11640,11640,0
20231101,160300,126436800,11640,11640,11640,11640,0
20231101,160200,126436800,11640,11640,11640,11640,0
20231101,160100,126436800,11640,11640,11640,11640,0
20231101,160000,126436800,11640,11640,11640,11640,0
20231101,155900,126436800,11640,11640,11640,11640,0
20231101,155800,126436800,11640,11640,11640,11640,0
20231101,155700,126436800,11640,11640,11640,11640,0
20231101,155600,126436800,11640,11640,11640,11640,0
20231101,155500,126436800,11640,11640,11640,11640,0
20231101,155400,126436800,11640,11640,11640,11640,0
20231101,155300,126436800,11640,11640,11640,11640,0
20231101,155200,126436800,11640,11640,11640,11640,0
20231101,155100,126436800,11640,11640,11640,11640,0
20231101,155000,126436800,11640,11640,11640,11640,0
20231101,154900,126436800,11640,11640,11640,11640,324
20231101,154800,126436800,11640,11640,11640,11640,0
20231101,154700,126436800,11640,11640,11640,11640,0
20231101,154600,126436800,11640,11640,11640,11640,0
20231101,154500,126436800,11640,11640,11640,11640,0
20231101,154400,126436800,11640,11640,11640,11640,0
20231101,154300,126436800,11640,11640,11640,11640,0
20231101,154200,126436800,11640,11640,11640,11640,0
20231101,154100,126436800,11640,11640,11640,11640,0
20231101,154000,126436800,11640,11640,11640,11640,0
20231101,153900,126436800,11640,11640,11640,11640,0
20231101,153800,126436800,11640,11640,11640,11640,0
20231101,153700,126436800,11640,11640,11640,11640,0
20231101,153600,126436800,11640,11640,11640,11640,0
20231101,153500,126436800,11640,11640,11640,11640,0
20231101,153400,126436800,11640,11640,11640,11640,0
20231101,153300,126436800,11640,11640,11640,11640,0
20231101,153200,126436800,11640,11640,11640,11640,0
20231101,153100,126436800,11640,11640,11640,11640,0
20231101,153000,126436800,11640,11640,11640,11640,324
20231101,152900,122665440,11580,11580,11580,11580,0
20231101,152800,122665440,11580,11580,11580,11580,0
20231101,152700,122665440,11580,11580,11580,11580,0
20231101,152600,122665440,11580,11580,11580,11580,0
20231101,152500,122665440,11580,11580,11580,11580,0
20231101,152400,122665440,11580,11580,11580,11580,0
20231101,152300,122665440,11580,11580,11580,11580,0
20231101,152200,122665440,11580,11580,11580,11580,0
20231101,152100,122665440,11580,11580,11580,11580,0
20231101,152000,122665440,11580,11580,11580,11580,0
20231101,151900,122665440,11580,11580,11580,11580,0
20231101,151800,122665440,11580,11580,11580,11580,0
20231101,151700,122665440,11580,11580,11580,11580,6
20231101,151600,122595960,11580,11580,11580,11580,0
20231101,151500,122595960,11580,11580,11580,11580,105
20231101,151400,121380060,11580,11560,11580,11560,18
20231101,151300,121171920,11560,11570,11570,11560,29
20231101,151200,120836590,11570,11570,11570,11570,2
20231101,151100,120813450,11570,11570,11570,11570,69
20231101,151000,120015120,11570,11570,11570,11560,214
20231101,150900,117539440,11570,11570,11570,11570,1
20231101,150800,117527870,11570,11570,11570,11570,20
20231101,150700,117296470,11570,11570,11570,11570,0
20231101,150600,117296470,11570,11570,11570,11570,2
20231101,150500,117273330,11580,11580,11580,11580,0
20231101,150400,117273330,11580,11580,11580,11580,0
20231101,150300,117273330,11580,11580,11580,11580,0
20231101,150200,117273330,11580,11590,11590,11580,37
20231101,150100,116844760,11600,11600,11600,11600,0
20231101,150000,116844760,11600,11600,11600,11600,2
20231101,145900,116821560,11580,11580,11580,11580,0
20231101,145800,116821560,11580,11580,11580,11580,0
20231101,145700,116821560,11580,11580,11580,11580,0
20231101,145600,116821560,11580,11580,11580,11580,0
20231101,145500,116821560,11580,11580,11580,11580,0
20231101,145400,116821560,11580,11580,11580,11580,0
20231101,145300,116821560,11580,11580,11580,11580,0
20231101,145200,116821560,11580,11580,11580,11580,9
20231101,145100,116717340,11580,11580,11580,11580,3
20231101,145000,116682600,11580,11580,11580,11580,0
20231101,144900,116682600,11580,11590,11590,11580,30
20231101,144800,116335190,11590,11590,11590,11590,0
20231101,144700,116335190,11590,11590,11590,11590,0
20231101,144600,116335190,11590,11590,11590,11590,0
20231101,144500,116335190,11590,11600,11600,11590,10
20231101,144400,116219280,11590,11590,11590,11590,0
20231101,144300,116219280,11590,11590,11590,11590,0
20231101,144200,116219280,11590,11590,11590,11590,0
20231101,144100,116219280,11590,11590,11590,11590,0
20231101,144000,116219280,11590,11590,11590,11590,2
20231101,143900,116196100,11590,11610,11610,11590,251
20231101,143800,113284530,11600,11600,11600,11600,0
20231101,143700,113284530,11600,11610,11610,11600,100
20231101,143600,112124510,11600,11600,11600,11600,0
20231101,143500,112124510,11600,11600,11600,11600,0
20231101,143400,112124510,11600,11600,11600,11600,0
20231101,143300,112124510,11600,11600,11600,11600,0
20231101,143200,112124510,11600,11600,11600,11600,0
20231101,143100,112124510,11600,11600,11600,11600,0
20231101,143000,112124510,11600,11600,11600,11600,0
20231101,142900,112124510,11600,11600,11600,11600,0
20231101,142800,112124510,11600,11600,11600,11600,0
20231101,142700,112124510,11600,11600,11600,11600,0
20231101,142600,112124510,11600,11600,11600,11600,0
20231101,142500,112124510,11600,11600,11600,11600,0
20231101,142400,112124510,11600,11600,11600,11600,0
20231101,142300,112124510,11600,11630,11630,11600,36
20231101,142200,111706670,11650,11650,11650,11650,0
20231101,142100,111706670,11650,11650,11650,11650,0
20231101,142000,111706670,11650,11650,11650,11650,0
20231101,141900,111706670,11650,11650,11650,11650,0
20231101,141800,111706670,11650,11650,11650,11650,0
20231101,141700,111706670,11650,11650,11650,11650,3
20231101,141600,111671720,11680,11680,11680,11680,0
20231101,141500,111671720,11680,11680,11680,11680,1
20231101,141400,111660040,11690,11690,11690,11690,0
20231101,141300,111660040,11690,11670,11690,11670,17
20231101,141200,111461400,11630,11630,11630,11630,0
20231101,141100,111461400,11630,11630,11630,11630,0
20231101,141000,111461400,11630,11630,11630,11630,6
20231101,140900,111391620,11630,11630,11630,11630,100
20231101,140800,110228620,11640,11640,11640,11640,1
20231101,140700,110216980,11640,11640,11640,11640,0
20231101,140600,110216980,11640,11660,11660,11640,111
20231101,140500,108924840,11670,11670,11670,11670,0
20231101,140400,108924840,11670,11670,11670,11670,16
20231101,140300,108738120,11700,11700,11700,11700,0
20231101,140200,108738120,11700,11700,11700,11700,0
20231101,140100,108738120,11700,11700,11700,11700,0
20231101,140000,108738120,11700,11700,11700,11700,0
20231101,135900,108738120,11700,11700,11700,11700,0
20231101,135800,108738120,11700,11700,11700,11700,75
20231101,135700,107860620,11700,11690,11700,11690,76
20231101,135600,106971900,11690,11690,11690,11690,2
20231101,135500,106948520,11690,11690,11690,11690,3
20231101,135400,106913450,11670,11670,11670,11670,0
20231101,135300,106913450,11670,11680,11700,11670,44
20231101,135200,106398820,11690,11690,11690,11690,56
20231101,135100,105744180,11700,11680,11700,11680,130
20231101,135000,104223940,11640,11640,11640,11640,44
20231101,134900,103711780,11640,11640,11640,11640,1
20231101,134800,103700140,11690,11690,11690,11690,0
20231101,134700,103700140,11690,11690,11690,11690,0
20231101,134600,103700140,11690,11690,11690,11690,0
20231101,134500,103700140,11690,11690,11690,11690,0
20231101,134400,103700140,11690,11690,11690,11690,0
20231101,134300,103700140,11690,11690,11690,11690,0
20231101,134200,103700140,11690,11690,11690,11690,43
20231101,134100,103197470,11630,11630,11630,11630,0
20231101,134000,103197470,11630,11630,11630,11630,0
20231101,133900,103197470,11630,11630,11630,11630,0
20231101,133800,103197470,11630,11630,11630,11630,0
20231101,133700,103197470,11630,11630,11630,11630,0
20231101,133600,103197470,11630,11630,11630,11630,0
20231101,133500,103197470,11630,11630,11630,11630,0
20231101,133400,103197470,11630,11630,11630,11630,0
20231101,133300,103197470,11630,11630,11630,11630,27
20231101,133200,102883460,11630,11630,11630,11630,0
20231101,133100,102883460,11630,11610,11630,11610,300
20231101,133000,99396100,11600,11600,11600,11600,0
20231101,132900,99396100,11600,11600,11600,11600,0
20231101,132800,99396100,11600,11600,11600,11600,0
20231101,132700,99396100,11600,11600,11600,11600,0
20231101,132600,99396100,11600,11600,11600,11600,0
20231101,132500,99396100,11600,11600,11600,11600,0
20231101,132400,99396100,11600,11600,11600,11600,0
20231101,132300,99396100,11600,11600,11600,11600,1
20231101,132200,99384500,11600,11600,11600,11600,0
20231101,132100,99384500,11600,11600,11600,11600,0
20231101,132000,99384500,11600,11600,11600,11600,0
20231101,131900,99384500,11600,11600,11600,11600,0
20231101,131800,99384500,11600,11600,11600,11600,47
20231101,131700,98839300,11600,11600,11600,11600,0
20231101,131600,98839300,11600,11600,11600,11600,0
20231101,131500,98839300,11600,11600,11600,11600,50
20231101,131400,98259300,11630,11610,11630,11610,7
20231101,131300,98177950,11610,11610,11610,11610,0
20231101,131200,98177950,11610,11610,11610,11610,0
20231101,131100,98177950,11610,11610,11610,11610,0
20231101,131000,98177950,11610,11610,11610,11610,0
20231101,130900,98177950,11610,11610,11610,11610,2
20231101,130800,98154730,11610,11610,11610,11610,0
20231101,130700,98154730,11610,11610,11610,11610,0
20231101,130600,98154730,11610,11610,11610,11610,1
20231101,130500,98143120,11610,11610,11610,11610,0
20231101,130400,98143120,11610,11610,11610,11610,0
20231101,130300,98143120,11610,11610,11610,11610,0
20231101,130200,98143120,11610,11610,11610,11610,0
20231101,130100,98143120,11610,11610,11610,11610,0
20231101,130000,98143120,11610,11610,11610,11610,1
20231101,125900,98131510,11610,11600,11610,11600,12
20231101,125800,97992290,11610,11610,11610,11610,4
20231101,125700,97945850,11610,11630,11630,11610,131
20231101,125600,96424860,11630,11630,11630,11630,0
20231101,125500,96424860,11630,11630,11630,11630,73
20231101,125400,95575870,11700,11700,11700,11700,0
20231101,125300,95575870,11700,11700,11700,11700,20
20231101,125200,95341870,11700,11700,11700,11700,0
20231101,125100,95341870,11700,11700,11700,11700,0
20231101,125000,95341870,11700,11700,11700,11700,0
20231101,124900,95341870,11700,11700,11700,11700,10
20231101,124800,95224870,11700,11700,11700,11700,0
20231101,124700,95224870,11700,11610,11700,11610,52
20231101,124600,94619830,11620,11620,11620,11620,0
20231101,124500,94619830,11620,11630,11630,11620,92
20231101,124400,93550780,11640,11640,11640,11640,1
20231101,124300,93539140,11640,11640,11640,11640,50
20231101,124200,92957140,11650,11650,11650,11650,10
20231101,124100,92840640,11650,11650,11650,11650,0
20231101,124000,92840640,11650,11650,11650,11650,0
20231101,123900,92840640,11650,11650,11650,11650,0
20231101,123800,92840640,11650,11650,11650,11650,0
20231101,123700,92840640,11650,11650,11650,11650,10
20231101,123600,92724140,11650,11650,11650,11650,0
20231101,123500,92724140,11650,11650,11650,11650,0
20231101,123400,92724140,11650,11650,11650,11650,0
20231101,123300,92724140,11650,11650,11650,11650,1
20231101,123200,92712490,11690,11690,11690,11690,0
20231101,123100,92712490,11690,11690,11690,11690,30
20231101,123000,92361790,11610,11610,11610,11610,0
20231101,122900,92361790,11610,11610,11610,11610,0
20231101,122800,92361790,11610,11610,11610,11610,0
20231101,122700,92361790,11610,11610,11610,11610,0
20231101,122600,92361790,11610,11610,11610,11610,0
20231101,122500,92361790,11610,11610,11610,11610,0
20231101,122400,92361790,11610,11610,11610,11610,0
20231101,122300,92361790,11610,11610,11610,11610,0
20231101,122200,92361790,11610,11610,11610,11610,0
20231101,122100,92361790,11610,11610,11610,11610,0
20231101,122000,92361790,11610,11610,11610,11610,0
20231101,121900,92361790,11610,11610,11610,11610,0
20231101,121800,92361790,11610,11610,11610,11610,0
20231101,121700,92361790,11610,11610,11610,11610,0
20231101,121600,92361790,11610,11610,11610,11610,0
20231101,121500,92361790,11610,11610,11610,11610,0
20231101,121400,92361790,11610,11610,11610,11610,0
20231101,121300,92361790,11610,11610,11610,11610,0
20231101,121200,92361790,11610,11610,11610,11610,9
20231101,121100,92257300,11690,11690,11690,11690,0
20231101,121000,92257300,11690,11690,11690,11690,0
20231101,120900,92257300,11690,11690,11690,11690,0
20231101,120800,92257300,11690,11690,11690,11690,0
20231101,120700,92257300,11690,11660,11690,11660,11
20231101,120600,92129000,11580,11580,11580,11580,0
20231101,120500,92129000,11580,11580,11580,11580,0
20231101,120400,92129000,11580,11580,11580,11580,0
20231101,120300,92129000,11580,11580,11580,11580,0
20231101,120200,92129000,11580,11580,11580,11580,0
20231101,120100,92129000,11580,11580,11580,11580,0
20231101,120000,92129000,11580,11580,11580,11580,0
20231101,115900,92129000,11580,11580,11580,11580,0
20231101,115800,92129000,11580,11580,11580,11580,0
20231101,115700,92129000,11580,11580,11580,11580,0
20231101,115600,92129000,11580,11580,11580,11580,0
20231101,115500,92129000,11580,11580,11580,11580,0
20231101,115400,92129000,11580,11580,11580,11580,0
20231101,115300,92129000,11580,11620,11620,11580,91
20231101,115200,91073530,11620,11650,11650,11620,110
20231101,115100,89793920,11670,11670,11670,11670,0
20231101,115000,89793920,11670,11670,11670,11670,20
20231101,114900,89560520,11670,11670,11670,11670,10
20231101,114800,89443820,11680,11680,11680,11680,10
20231101,114700,89327020,11690,11690,11690,11690,0
20231101,114600,89327020,11690,11690,11690,11690,0
20231101,114500,89327020,11690,11690,11690,11690,0
20231101,114400,89327020,11690,11650,11690,11650,2
20231101,114300,89303680,11650,11650,11650,11650,0
20231101,114200,89303680,11650,11650,11650,11650,0
20231101,114100,89303680,11650,11650,11650,11650,0
20231101,114000,89303680,11650,11650,11650,11650,0
20231101,113900,89303680,11650,11630,11650,11630,2
20231101,113800,89280400,11610,11610,11610,11610,0
20231101,113700,89280400,11610,11610,11610,11610,0
20231101,113600,89280400,11610,11610,11610,11610,0
20231101,113500,89280400,11610,11610,11610,11610,0
20231101,113400,89280400,11610,11610,11610,11610,10
20231101,113300,89164300,11570,11570,11570,11570,0
20231101,113200,89164300,11570,11570,11570,11570,0
20231101,113100,89164300,11570,11570,11570,11570,0
20231101,113000,89164300,11570,11570,11570,11570,0
20231101,112900,89164300,11570,11570,11570,11570,0
20231101,112800,89164300,11570,11570,11570,11570,0
20231101,112700,89164300,11570,11570,11570,11570,0
20231101,112600,89164300,11570,11560,11570,11560,30
20231101,112500,88817210,11570,11560,11570,11560,3
20231101,112400,88782520,11560,11560,11560,11560,0
20231101,112300,88782520,11560,11560,11560,11560,3
20231101,112200,88747840,11540,11540,11540,11540,0
20231101,112100,88747840,11540,11540,11540,11540,0
20231101,112000,88747840,11540,11540,11540,11540,0
20231101,111900,88747840,11540,11540,11540,11540,11
20231101,111800,88620900,11580,11580,11580,11580,3
20231101,111700,88586160,11610,11610,11610,11610,0
20231101,111600,88586160,11610,11610,11610,11610,0
20231101,111500,88586160,11610,11610,11610,11610,0
20231101,111400,88586160,11610,11610,11610,11610,0
20231101,111300,88586160,11610,11610,11610,11610,0
20231101,111200,88586160,11610,11610,11610,11610,0
20231101,111100,88586160,11610,11610,11610,11610,0
20231101,111000,88586160,11610,11610,11610,11610,0
20231101,110900,88586160,11610,11610,11610,11610,0
20231101,110800,88586160,11610,11610,11610,11610,0
20231101,110700,88586160,11610,11610,11610,11610,0
20231101,110600,88586160,11610,11610,11610,11610,0
20231101,110500,88586160,11610,11610,11610,11610,3
20231101,110400,88551330,11560,11550,11560,11550,10
20231101,110300,88435740,11550,11550,11550,11550,0
20231101,110200,88435740,11550,11550,11550,11550,0
20231101,110100,88435740,11550,11550,11550,11550,10
20231101,110000,88320240,11560,11560,11560,11560,10
20231101,105900,88204640,11570,11570,11570,11570,0
20231101,105800,88204640,11570,11570,11570,11570,0
20231101,105700,88204640,11570,11600,11600,11570,143
20231101,105600,86549350,11610,11660,11660,11610,8
20231101,105500,86456310,11680,11680,11680,11680,0
20231101,105400,86456310,11680,11680,11680,11680,0
20231101,105300,86456310,11680,11680,11680,11680,0
20231101,105200,86456310,11680,11680,11680,11680,0
20231101,105100,86456310,11680,11680,11680,11680,0
20231101,105000,86456310,11680,11680,11680,11680,0
20231101,104900,86456310,11680,11680,11680,11680,39
20231101,104800,86000790,11750,11750,11750,11750,0
20231101,104700,86000790,11750,11750,11750,11750,3
20231101,104600,85965540,11750,11750,11750,11750,10
20231101,104500,85848040,11620,11660,11660,11600,353
20231101,104400,81743930,11660,11750,11770,11660,325
20231101,104300,77922230,11760,11760,11760,11760,0
20231101,104200,77922230,11760,11690,11760,11690,100
20231101,104100,76747690,11630,11690,11690,11630,2
20231101,104000,76724370,11680,11680,11680,11680,0
20231101,103900,76724370,11680,11680,11680,11680,1
20231101,103800,76712690,11680,11680,11680,11680,3
20231101,103700,76677650,11610,11610,11610,11610,0
20231101,103600,76677650,11610,11610,11610,11610,0
20231101,103500,76677650,11610,11610,11610,11610,0
20231101,103400,76677650,11610,11610,11610,11610,40
20231101,103300,76213250,11610,11610,11610,11610,20
20231101,103200,75981050,11610,11620,11620,11610,57
20231101,103100,75319260,11610,11610,11610,11610,0
20231101,103000,75319260,11610,11650,11650,11610,38
20231101,102900,74877750,11680,11670,11680,11670,3
20231101,102800,74842730,11690,11690,11690,11690,0
20231101,102700,74842730,11690,11690,11690,11690,0
20231101,102600,74842730,11690,11690,11690,11690,6
20231101,102500,74772590,11700,11700,11700,11700,217
20231101,102400,72233690,11700,11700,11700,11700,1
20231101,102300,72221990,11700,11700,11700,11700,0
20231101,102200,72221990,11700,11700,11700,11700,0
20231101,102100,72221990,11700,11700,11700,11700,0
20231101,102000,72221990,11700,11700,11700,11700,1
20231101,101900,72210290,11740,11740,11740,11740,0
20231101,101800,72210290,11740,11740,11740,11740,0
20231101,101700,72210290,11740,11740,11740,11740,0
20231101,101600,72210290,11740,11740,11740,11740,0
20231101,101500,72210290,11740,11740,11740,11740,0
20231101,101400,72210290,11740,11740,11740,11740,0
20231101,101300,72210290,11740,11740,11740,11740,0
20231101,101200,72210290,11740,11740,11740,11740,0
20231101,101100,72210290,11740,11740,11740,11740,0
20231101,101000,72210290,11740,11740,11740,11740,0
20231101,100900,72210290,11740,11670,11740,11650,53
20231101,100800,71592380,11650,11650,11650,11650,0
20231101,100700,71592380,11650,11650,11650,11650,0
20231101,100600,71592380,11650,11650,11650,11650,0
20231101,100500,71592380,11650,11650,11650,11650,0
20231101,100400,71592380,11650,11650,11650,11650,0
20231101,100300,71592380,11650,11650,11650,11650,0
20231101,100200,71592380,11650,11650,11650,11650,0
20231101,100100,71592380,11650,11660,11660,11650,103
20231101,100000,70392410,11650,11650,11650,11650,0
20231101,095900,70392410,11650,11660,11660,11650,50
20231101,095800,69809840,11650,11670,11670,11650,200
20231101,095700,67479520,11660,11660,11660,11660,0
20231101,095600,67479520,11660,11660,11660,11660,0
20231101,095500,67479520,11660,11670,11670,11650,300
20231101,095400,63982840,11690,11690,11690,11690,15
20231101,095300,63807490,11690,11690,11690,11690,3
20231101,095200,63772420,11750,11750,11750,11750,0
20231101,095100,63772420,11750,11750,11750,11750,0
20231101,095000,63772420,11750,11750,11750,11750,90
20231101,094900,62714920,11750,11750,11750,11750,0
20231101,094800,62714920,11750,11750,11750,11750,0
20231101,094700,62714920,11750,11680,11750,11680,17
20231101,094600,62516290,11680,11680,11680,11680,21
20231101,094500,62271010,11680,11680,11680,11680,9
20231101,094400,62165890,11760,11760,11760,11760,1
20231101,094300,62154130,11760,11700,11760,11700,347
20231101,094200,58094110,11770,11710,11770,11700,86
20231101,094100,57087750,11710,11720,11720,11710,50
20231101,094000,56502150,11770,11770,11770,11770,0
20231101,093900,56502150,11770,11770,11770,11770,3
20231101,093800,56466840,11780,11780,11780,11780,1
20231101,093700,56455060,11790,11790,11790,11790,2
20231101,093600,56431480,11790,11780,11790,11780,44
20231101,093500,55912790,11710,11710,11710,11710,0
20231101,093400,55912790,11710,11710,11710,11710,0
20231101,093300,55912790,11710,11710,11710,11710,2
20231101,093200,55889370,11700,11690,11700,11680,220
20231101,093100,53315720,11680,11740,11740,11670,233
20231101,093000,50593700,11810,11810,11810,11810,0
20231101,092900,50593700,11810,11810,11810,11810,20
20231101,092800,50357500,11810,11670,11810,11670,1365
20231101,092700,34306150,11650,11720,11720,11650,361
20231101,092600,30078390,11730,11730,11730,11730,101
20231101,092500,28893660,11720,11730,11730,11720,112
20231101,092400,27581010,11730,11730,11730,11730,0
20231101,092300,27581010,11730,11730,11730,11730,2
20231101,092200,27557550,11730,11730,11730,11730,0
20231101,092100,27557550,11730,11730,11730,11730,15
20231101,092000,27381600,11810,11810,11810,11810,0
20231101,091900,27381600,11810,11810,11810,11810,0
20231101,091800,27381600,11810,11810,11810,11810,1
20231101,091700,27369790,11810,11750,11810,11750,12
20231101,091600,27228670,11750,11750,11750,11750,0
20231101,091500,27228670,11750,11750,11750,11750,0
20231101,091400,27228670,11750,11750,11750,11750,0
20231101,091300,27228670,11750,11820,11820,11750,9
20231101,091200,27122360,11750,11750,11750,11750,0
20231101,091100,27122360,11750,11750,11750,11750,19
20231101,091000,26899110,11750,11750,11750,11750,0
20231101,090900,26899110,11750,11750,11750,11750,0
20231101,090800,26899110,11750,11750,11750,11750,0
20231101,090700,26899110,11750,11750,11750,11750,15
20231101,090600,26722860,11870,11660,11870,11660,798
20231101,090500,17401730,11660,11650,11660,11650,27
20231101,090400,17086960,11570,11570,11570,11570,0
20231101,090300,17086960,11570,11610,11610,11570,100
20231101,090200,15927110,11600,11600,11600,11600,10
20231101,090100,15811110,11700,11640,11700,11640,22
20231101,090000,15554670,11500,11470,11500,11470,1356