KissMeData/045340/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192500,303475060,5550,5550,5550,5550,526
20241101,192400,303475060,5550,5550,5550,5550,0
20241101,192300,303475060,5550,5550,5550,5550,0
20241101,192200,303475060,5550,5550,5550,5550,0
20241101,192100,303475060,5550,5550,5550,5550,0
20241101,192000,303475060,5550,5550,5550,5550,0
20241101,191900,303475060,5550,5550,5550,5550,0
20241101,191800,303475060,5550,5550,5550,5550,0
20241101,191700,303475060,5550,5550,5550,5550,0
20241101,191600,303475060,5550,5550,5550,5550,0
20241101,191500,303475060,5550,5550,5550,5550,0
20241101,191400,303475060,5550,5550,5550,5550,0
20241101,191300,303475060,5550,5550,5550,5550,0
20241101,191200,303475060,5550,5550,5550,5550,0
20241101,191100,303475060,5550,5550,5550,5550,0
20241101,191000,303475060,5550,5550,5550,5550,0
20241101,190900,303475060,5550,5550,5550,5550,0
20241101,190800,303475060,5550,5550,5550,5550,0
20241101,190700,303475060,5550,5550,5550,5550,0
20241101,190600,303475060,5550,5550,5550,5550,0
20241101,190500,303475060,5550,5550,5550,5550,0
20241101,190400,303475060,5550,5550,5550,5550,0
20241101,190300,303475060,5550,5550,5550,5550,0
20241101,190200,303475060,5550,5550,5550,5550,0
20241101,190100,303475060,5550,5550,5550,5550,0
20241101,190000,303475060,5550,5550,5550,5550,0
20241101,185900,303475060,5550,5550,5550,5550,0
20241101,185800,303475060,5550,5550,5550,5550,0
20241101,185700,303475060,5550,5550,5550,5550,0
20241101,185600,303475060,5550,5550,5550,5550,0
20241101,185500,303475060,5550,5550,5550,5550,526
20241101,185400,303475060,5550,5550,5550,5550,0
20241101,185300,303475060,5550,5550,5550,5550,0
20241101,185200,303475060,5550,5550,5550,5550,0
20241101,185100,303475060,5550,5550,5550,5550,0
20241101,185000,303475060,5550,5550,5550,5550,0
20241101,184900,303475060,5550,5550,5550,5550,0
20241101,184800,303475060,5550,5550,5550,5550,0
20241101,184700,303475060,5550,5550,5550,5550,0
20241101,184600,303475060,5550,5550,5550,5550,0
20241101,184500,303475060,5550,5550,5550,5550,0
20241101,184400,303475060,5550,5550,5550,5550,0
20241101,184300,303475060,5550,5550,5550,5550,0
20241101,184200,303475060,5550,5550,5550,5550,0
20241101,184100,303475060,5550,5550,5550,5550,0
20241101,184000,303475060,5550,5550,5550,5550,0
20241101,183900,303475060,5550,5550,5550,5550,0
20241101,183800,303475060,5550,5550,5550,5550,0
20241101,183700,303475060,5550,5550,5550,5550,0
20241101,183600,303475060,5550,5550,5550,5550,0
20241101,183500,303475060,5550,5550,5550,5550,0
20241101,183400,303475060,5550,5550,5550,5550,0
20241101,183300,303475060,5550,5550,5550,5550,0
20241101,183200,303475060,5550,5550,5550,5550,0
20241101,183100,303475060,5550,5550,5550,5550,0
20241101,183000,303475060,5550,5550,5550,5550,0
20241101,182900,303475060,5550,5550,5550,5550,0
20241101,182800,303475060,5550,5550,5550,5550,0
20241101,182700,303475060,5550,5550,5550,5550,0
20241101,182600,303475060,5550,5550,5550,5550,0
20241101,182500,303475060,5550,5550,5550,5550,526
20241101,182400,303475060,5550,5550,5550,5550,0
20241101,182300,303475060,5550,5550,5550,5550,0
20241101,182200,303475060,5550,5550,5550,5550,0
20241101,182100,303475060,5550,5550,5550,5550,0
20241101,182000,303475060,5550,5550,5550,5550,0
20241101,181900,303475060,5550,5550,5550,5550,0
20241101,181800,303475060,5550,5550,5550,5550,0
20241101,181700,303475060,5550,5550,5550,5550,0
20241101,181600,303475060,5550,5550,5550,5550,0
20241101,181500,303475060,5550,5550,5550,5550,0
20241101,181400,303475060,5550,5550,5550,5550,0
20241101,181300,303475060,5550,5550,5550,5550,0
20241101,181200,303475060,5550,5550,5550,5550,0
20241101,181100,303475060,5550,5550,5550,5550,0
20241101,181000,303475060,5550,5550,5550,5550,0
20241101,180900,303475060,5550,5550,5550,5550,0
20241101,180800,303475060,5550,5550,5550,5550,0
20241101,180700,303475060,5550,5550,5550,5550,0
20241101,180600,303475060,5550,5550,5550,5550,0
20241101,180500,303475060,5550,5550,5550,5550,0
20241101,180400,303475060,5550,5550,5550,5550,0
20241101,180300,303475060,5550,5550,5550,5550,0
20241101,180200,303475060,5550,5550,5550,5550,0
20241101,180100,303475060,5550,5550,5550,5550,0
20241101,180000,303475060,5550,5550,5550,5550,0
20241101,175900,303475060,5550,5550,5550,5550,0
20241101,175800,303475060,5550,5550,5550,5550,0
20241101,175700,303475060,5550,5550,5550,5550,0
20241101,175600,303475060,5550,5550,5550,5550,0
20241101,175500,303475060,5550,5550,5550,5550,526
20241101,175400,303475060,5550,5550,5550,5550,0
20241101,175300,303475060,5550,5550,5550,5550,0
20241101,175200,303475060,5550,5550,5550,5550,0
20241101,175100,303475060,5550,5550,5550,5550,0
20241101,175000,303475060,5550,5550,5550,5550,0
20241101,174900,303475060,5550,5550,5550,5550,0
20241101,174800,303475060,5550,5550,5550,5550,0
20241101,174700,303475060,5550,5550,5550,5550,0
20241101,174600,303475060,5550,5550,5550,5550,0
20241101,174500,303475060,5550,5550,5550,5550,0
20241101,174400,303475060,5550,5550,5550,5550,0
20241101,174300,303475060,5550,5550,5550,5550,0
20241101,174200,303475060,5550,5550,5550,5550,0
20241101,174100,303475060,5550,5550,5550,5550,0
20241101,174000,303475060,5550,5550,5550,5550,0
20241101,173900,303475060,5550,5550,5550,5550,0
20241101,173800,303475060,5550,5550,5550,5550,0
20241101,173700,303475060,5550,5550,5550,5550,0
20241101,173600,303475060,5550,5550,5550,5550,0
20241101,173500,303475060,5550,5550,5550,5550,0
20241101,173400,303475060,5550,5550,5550,5550,0
20241101,173300,303475060,5550,5550,5550,5550,0
20241101,173200,303475060,5550,5550,5550,5550,0
20241101,173100,303475060,5550,5550,5550,5550,0
20241101,173000,303475060,5550,5550,5550,5550,0
20241101,172900,303475060,5550,5550,5550,5550,0
20241101,172800,303475060,5550,5550,5550,5550,0
20241101,172700,303475060,5550,5550,5550,5550,0
20241101,172600,303475060,5550,5550,5550,5550,0
20241101,172500,303475060,5550,5550,5550,5550,526
20241101,172400,303475060,5550,5550,5550,5550,0
20241101,172300,303475060,5550,5550,5550,5550,0
20241101,172200,303475060,5550,5550,5550,5550,0
20241101,172100,303475060,5550,5550,5550,5550,0
20241101,172000,303475060,5550,5550,5550,5550,0
20241101,171900,303475060,5550,5550,5550,5550,0
20241101,171800,303475060,5550,5550,5550,5550,0
20241101,171700,303475060,5550,5550,5550,5550,0
20241101,171600,303475060,5550,5550,5550,5550,0
20241101,171500,303475060,5550,5550,5550,5550,0
20241101,171400,303475060,5550,5550,5550,5550,0
20241101,171300,303475060,5550,5550,5550,5550,0
20241101,171200,303475060,5550,5550,5550,5550,0
20241101,171100,303475060,5550,5550,5550,5550,0
20241101,171000,303475060,5550,5550,5550,5550,0
20241101,170900,303475060,5550,5550,5550,5550,0
20241101,170800,303475060,5550,5550,5550,5550,0
20241101,170700,303475060,5550,5550,5550,5550,0
20241101,170600,303475060,5550,5550,5550,5550,0
20241101,170500,303475060,5550,5550,5550,5550,0
20241101,170400,303475060,5550,5550,5550,5550,0
20241101,170300,303475060,5550,5550,5550,5550,0
20241101,170200,303475060,5550,5550,5550,5550,0
20241101,170100,303475060,5550,5550,5550,5550,0
20241101,170000,303475060,5550,5550,5550,5550,0
20241101,165900,303475060,5550,5550,5550,5550,0
20241101,165800,303475060,5550,5550,5550,5550,0
20241101,165700,303475060,5550,5550,5550,5550,0
20241101,165600,303475060,5550,5550,5550,5550,0
20241101,165500,303475060,5550,5550,5550,5550,526
20241101,165400,303475060,5550,5550,5550,5550,0
20241101,165300,303475060,5550,5550,5550,5550,0
20241101,165200,303475060,5550,5550,5550,5550,0
20241101,165100,303475060,5550,5550,5550,5550,0
20241101,165000,303475060,5550,5550,5550,5550,0
20241101,164900,303475060,5550,5550,5550,5550,0
20241101,164800,303475060,5550,5550,5550,5550,0
20241101,164700,303475060,5550,5550,5550,5550,0
20241101,164600,303475060,5550,5550,5550,5550,0
20241101,164500,303475060,5550,5550,5550,5550,0
20241101,164400,303475060,5550,5550,5550,5550,0
20241101,164300,303475060,5550,5550,5550,5550,0
20241101,164200,303475060,5550,5550,5550,5550,0
20241101,164100,303475060,5550,5550,5550,5550,0
20241101,164000,303475060,5550,5550,5550,5550,0
20241101,163900,303475060,5550,5550,5550,5550,0
20241101,163800,303475060,5550,5550,5550,5550,0
20241101,163700,303475060,5550,5550,5550,5550,0
20241101,163600,303475060,5550,5550,5550,5550,0
20241101,163500,303475060,5550,5550,5550,5550,0
20241101,163400,303475060,5550,5550,5550,5550,0
20241101,163300,303475060,5550,5550,5550,5550,0
20241101,163200,303475060,5550,5550,5550,5550,0
20241101,163100,303475060,5550,5550,5550,5550,0
20241101,163000,303475060,5550,5550,5550,5550,0
20241101,162900,303475060,5550,5550,5550,5550,0
20241101,162800,303475060,5550,5550,5550,5550,0
20241101,162700,303475060,5550,5550,5550,5550,0
20241101,162600,303475060,5550,5550,5550,5550,0
20241101,162500,303475060,5550,5550,5550,5550,526
20241101,162400,303475060,5550,5550,5550,5550,0
20241101,162300,303475060,5550,5550,5550,5550,0
20241101,162200,303475060,5550,5550,5550,5550,0
20241101,162100,303475060,5550,5550,5550,5550,0
20241101,162000,303475060,5550,5550,5550,5550,0
20241101,161900,303475060,5550,5550,5550,5550,0
20241101,161800,303475060,5550,5550,5550,5550,0
20241101,161700,303475060,5550,5550,5550,5550,0
20241101,161600,303475060,5550,5550,5550,5550,0
20241101,161500,303475060,5550,5550,5550,5550,0
20241101,161400,303475060,5550,5550,5550,5550,0
20241101,161300,303475060,5550,5550,5550,5550,0
20241101,161200,303475060,5550,5550,5550,5550,0
20241101,161100,303475060,5550,5550,5550,5550,0
20241101,161000,303475060,5550,5550,5550,5550,0
20241101,160900,303475060,5550,5550,5550,5550,0
20241101,160800,303475060,5550,5550,5550,5550,0
20241101,160700,303475060,5550,5550,5550,5550,0
20241101,160600,303475060,5550,5550,5550,5550,0
20241101,160500,303475060,5550,5550,5550,5550,0
20241101,160400,303475060,5550,5550,5550,5550,0
20241101,160300,303475060,5550,5550,5550,5550,0
20241101,160200,303475060,5550,5550,5550,5550,0
20241101,160100,303475060,5550,5550,5550,5550,0
20241101,160000,303475060,5550,5550,5550,5550,0
20241101,155900,303475060,5550,5550,5550,5550,0
20241101,155800,303475060,5550,5550,5550,5550,0
20241101,155700,303475060,5550,5550,5550,5550,0
20241101,155600,303475060,5550,5550,5550,5550,0
20241101,155500,303475060,5550,5550,5550,5550,526
20241101,155400,303475060,5550,5550,5550,5550,0
20241101,155300,303475060,5550,5550,5550,5550,0
20241101,155200,303475060,5550,5550,5550,5550,0
20241101,155100,303475060,5550,5550,5550,5550,0
20241101,155000,303475060,5550,5550,5550,5550,0
20241101,154900,303475060,5550,5550,5550,5550,0
20241101,154800,303475060,5550,5550,5550,5550,0
20241101,154700,303475060,5550,5550,5550,5550,0
20241101,154600,303475060,5550,5550,5550,5550,0
20241101,154500,303475060,5550,5550,5550,5550,0
20241101,154400,303475060,5550,5550,5550,5550,0
20241101,154300,303475060,5550,5550,5550,5550,0
20241101,154200,303475060,5550,5550,5550,5550,0
20241101,154100,303475060,5550,5550,5550,5550,0
20241101,154000,303475060,5550,5550,5550,5550,0
20241101,153900,303475060,5550,5550,5550,5550,0
20241101,153800,303475060,5550,5550,5550,5550,0
20241101,153700,303475060,5550,5550,5550,5550,0
20241101,153600,303475060,5550,5550,5550,5550,0
20241101,153500,303475060,5550,5550,5550,5550,0
20241101,153400,303475060,5550,5550,5550,5550,0
20241101,153300,303475060,5550,5550,5550,5550,0
20241101,153200,303475060,5550,5550,5550,5550,0
20241101,153100,303475060,5550,5550,5550,5550,0
20241101,153000,303475060,5550,5550,5550,5550,526
20241101,152900,300555760,5540,5540,5540,5540,0
20241101,152800,300555760,5540,5540,5540,5540,0
20241101,152700,300555760,5540,5540,5540,5540,0
20241101,152600,300555760,5540,5540,5540,5540,0
20241101,152500,300555760,5540,5540,5540,5540,0
20241101,152400,300555760,5540,5540,5540,5540,0
20241101,152300,300555760,5540,5540,5540,5540,0
20241101,152200,300555760,5540,5540,5540,5540,0
20241101,152100,300555760,5540,5540,5540,5540,0
20241101,152000,300555760,5540,5540,5540,5540,0
20241101,151900,300555760,5540,5530,5540,5500,4301
20241101,151800,276827030,5540,5520,5540,5520,286
20241101,151700,275248230,5540,5540,5540,5540,5
20241101,151600,275220530,5540,5520,5540,5520,404
20241101,151500,272990350,5520,5540,5540,5520,582
20241101,151400,269771090,5550,5550,5550,5550,1
20241101,151300,269765540,5540,5540,5540,5540,0
20241101,151200,269765540,5540,5540,5540,5540,0
20241101,151100,269765540,5540,5550,5550,5540,51
20241101,151000,269482500,5540,5540,5540,5540,92
20241101,150900,268972820,5550,5550,5550,5550,75
20241101,150800,268556570,5550,5550,5550,5550,0
20241101,150700,268556570,5550,5540,5560,5540,17
20241101,150600,268462220,5570,5560,5570,5560,11
20241101,150500,268401050,5550,5550,5550,5540,461
20241101,150400,265845100,5570,5570,5570,5570,0
20241101,150300,265845100,5570,5570,5570,5570,1
20241101,150200,265839530,5580,5550,5580,5550,241
20241101,150100,264498390,5570,5570,5570,5570,0
20241101,150000,264498390,5570,5570,5570,5570,0
20241101,145900,264498390,5570,5570,5570,5570,550
20241101,145800,261434890,5600,5600,5600,5600,0
20241101,145700,261434890,5600,5600,5600,5600,0
20241101,145600,261434890,5600,5600,5600,5600,0
20241101,145500,261434890,5600,5600,5600,5600,0
20241101,145400,261434890,5600,5590,5600,5590,415
20241101,145300,259113020,5590,5590,5590,5590,55
20241101,145200,258805570,5580,5580,5580,5580,15
20241101,145100,258721870,5580,5580,5580,5580,11
20241101,145000,258660490,5580,5580,5580,5580,1
20241101,144900,258654910,5580,5570,5580,5570,6
20241101,144800,258621480,5580,5580,5580,5580,0
20241101,144700,258621480,5580,5580,5580,5580,0
20241101,144600,258621480,5580,5580,5580,5580,2
20241101,144500,258610320,5580,5570,5580,5570,27
20241101,144400,258459760,5580,5580,5580,5580,0
20241101,144300,258459760,5580,5580,5580,5580,1
20241101,144200,258454180,5550,5550,5550,5550,201
20241101,144100,257338630,5580,5580,5580,5580,0
20241101,144000,257338630,5580,5580,5580,5580,0
20241101,143900,257338630,5580,5580,5580,5580,1
20241101,143800,257333050,5550,5550,5550,5550,52
20241101,143700,257044450,5580,5580,5580,5580,35
20241101,143600,256849150,5550,5550,5550,5550,0
20241101,143500,256849150,5550,5550,5550,5550,10
20241101,143400,256793650,5580,5580,5580,5580,0
20241101,143300,256793650,5580,5580,5580,5580,0
20241101,143200,256793650,5580,5570,5580,5570,54
20241101,143100,256492670,5550,5550,5550,5550,0
20241101,143000,256492670,5550,5550,5550,5550,0
20241101,142900,256492670,5550,5550,5550,5550,0
20241101,142800,256492670,5550,5550,5550,5550,0
20241101,142700,256492670,5550,5550,5550,5550,306
20241101,142600,254794370,5570,5570,5570,5570,0
20241101,142500,254794370,5570,5570,5570,5570,0
20241101,142400,254794370,5570,5570,5570,5560,3
20241101,142300,254777670,5570,5570,5570,5570,0
20241101,142200,254777670,5570,5570,5570,5570,2
20241101,142100,254766530,5570,5560,5580,5560,281
20241101,142000,253201380,5550,5520,5550,5520,213
20241101,141900,252025560,5520,5510,5520,5510,16
20241101,141800,251937390,5510,5510,5510,5510,1
20241101,141700,251931880,5520,5520,5520,5520,0
20241101,141600,251931880,5520,5520,5520,5520,0
20241101,141500,251931880,5520,5520,5520,5520,0
20241101,141400,251931880,5520,5520,5520,5520,0
20241101,141300,251931880,5520,5520,5520,5520,6
20241101,141200,251898760,5520,5520,5520,5520,0
20241101,141100,251898760,5520,5520,5520,5520,0
20241101,141000,251898760,5520,5520,5520,5520,3
20241101,140900,251882200,5520,5490,5520,5490,6
20241101,140800,251849170,5520,5520,5520,5520,0
20241101,140700,251849170,5520,5520,5520,5520,7
20241101,140600,251810530,5520,5520,5520,5520,1
20241101,140500,251805010,5480,5500,5520,5480,31
20241101,140400,251635040,5480,5520,5520,5480,3438
20241101,140300,232791560,5540,5540,5540,5540,1
20241101,140200,232786020,5540,5540,5540,5540,1
20241101,140100,232780480,5540,5540,5540,5540,527
20241101,140000,229860900,5600,5600,5600,5600,7
20241101,135900,229821700,5610,5590,5610,5590,308
20241101,135800,228097020,5600,5600,5600,5600,0
20241101,135700,228097020,5600,5600,5600,5600,1
20241101,135600,228091420,5590,5590,5590,5590,54
20241101,135500,227789560,5590,5590,5590,5590,0
20241101,135400,227789560,5590,5550,5590,5550,520
20241101,135300,224884200,5500,5500,5500,5500,0
20241101,135200,224884200,5500,5500,5500,5500,0
20241101,135100,224884200,5500,5500,5500,5500,0
20241101,135000,224884200,5500,5500,5500,5500,66
20241101,134900,224521200,5500,5500,5500,5500,0
20241101,134800,224521200,5500,5500,5500,5500,0
20241101,134700,224521200,5500,5500,5500,5500,4
20241101,134600,224499200,5500,5500,5500,5500,0
20241101,134500,224499200,5500,5520,5520,5500,180
20241101,134400,223506400,5520,5520,5520,5520,121
20241101,134300,222838480,5590,5530,5590,5530,548
20241101,134200,219782740,5530,5520,5530,5520,6
20241101,134100,219749600,5530,5520,5530,5520,11
20241101,134000,219688870,5530,5530,5530,5530,20
20241101,133900,219578270,5530,5530,5530,5530,0
20241101,133800,219578270,5530,5540,5540,5530,17
20241101,133700,219484250,5540,5540,5540,5540,0
20241101,133600,219484250,5540,5540,5540,5540,300
20241101,133500,217822250,5550,5550,5550,5550,155
20241101,133400,216962000,5570,5570,5570,5570,0
20241101,133300,216962000,5570,5570,5570,5570,3
20241101,133200,216945290,5570,5570,5570,5570,0
20241101,133100,216945290,5570,5560,5570,5560,14
20241101,133000,216867320,5550,5550,5550,5550,0
20241101,132900,216867320,5550,5550,5550,5550,323
20241101,132800,215074670,5570,5570,5570,5570,0
20241101,132700,215074670,5570,5570,5570,5570,2
20241101,132600,215063530,5550,5550,5550,5550,1
20241101,132500,215057980,5570,5570,5570,5570,3
20241101,132400,215041270,5570,5550,5570,5550,184
20241101,132300,214018310,5550,5550,5550,5550,100
20241101,132200,213463310,5550,5560,5560,5550,23
20241101,132100,213335640,5560,5560,5560,5560,0
20241101,132000,213335640,5560,5560,5560,5560,0
20241101,131900,213335640,5560,5560,5560,5560,160
20241101,131800,212446040,5570,5570,5570,5570,926
20241101,131700,207288220,5570,5580,5580,5570,303
20241101,131600,205600480,5580,5580,5580,5580,1
20241101,131500,205594900,5590,5590,5590,5590,2
20241101,131400,205583720,5590,5590,5590,5590,1
20241101,131300,205578130,5570,5600,5600,5570,48
20241101,131200,205310140,5600,5620,5620,5600,920
20241101,131100,200158060,5620,5620,5620,5620,2
20241101,131000,200146820,5600,5610,5610,5600,810
20241101,130900,195610400,5620,5620,5620,5620,10
20241101,130800,195554200,5620,5620,5620,5620,9
20241101,130700,195503620,5610,5620,5620,5610,11
20241101,130600,195441810,5610,5600,5610,5600,166
20241101,130500,194511560,5600,5590,5600,5590,2
20241101,130400,194500370,5580,5580,5580,5580,202
20241101,130300,193373210,5610,5610,5610,5610,3
20241101,130200,193356380,5580,5610,5630,5580,263
20241101,130100,191884210,5610,5610,5610,5610,2
20241101,130000,191872990,5580,5630,5630,5580,319
20241101,125900,190077770,5630,5630,5630,5630,545
20241101,125800,187009420,5630,5610,5630,5610,66
20241101,125700,186637860,5610,5610,5610,5610,109
20241101,125600,186026370,5610,5610,5610,5600,291
20241101,125500,184396640,5610,5620,5620,5600,107
20241101,125400,183796000,5620,5620,5630,5620,647
20241101,125300,180159850,5620,5570,5620,5570,2593
20241101,125200,165631730,5570,5570,5570,5570,3
20241101,125100,165615020,5570,5570,5570,5550,42
20241101,125000,165381740,5550,5550,5570,5540,488
20241101,124900,162675930,5570,5570,5570,5570,1
20241101,124800,162670360,5570,5570,5570,5570,0
20241101,124700,162670360,5570,5530,5570,5530,101
20241101,124600,162111790,5580,5580,5580,5580,1
20241101,124500,162106210,5580,5580,5580,5580,1
20241101,124400,162100630,5580,5560,5580,5560,1250
20241101,124300,155126910,5560,5560,5560,5560,123
20241101,124200,154443030,5520,5520,5520,5520,19
20241101,124100,154338150,5500,5500,5500,5500,0
20241101,124000,154338150,5500,5500,5560,5500,3
20241101,123900,154321590,5510,5510,5510,5510,101
20241101,123800,153765080,5510,5510,5510,5510,82
20241101,123700,153313260,5510,5510,5510,5510,126
20241101,123600,152619000,5510,5510,5510,5510,1
20241101,123500,152613490,5520,5520,5530,5520,1863
20241101,123400,142324840,5560,5560,5560,5560,1
20241101,123300,142319280,5580,5560,5580,5560,13
20241101,123200,142246950,5560,5560,5560,5560,12
20241101,123100,142180230,5560,5560,5560,5560,44
20241101,123000,141935590,5570,5570,5570,5570,10
20241101,122900,141879890,5580,5560,5580,5560,1304
20241101,122800,134616750,5560,5570,5580,5560,299
20241101,122700,132952520,5580,5560,5580,5560,1048
20241101,122600,127115160,5550,5530,5550,5510,1432
20241101,122500,119183930,5530,5520,5530,5510,92
20241101,122400,118676390,5510,5510,5510,5510,45
20241101,122300,118428440,5510,5510,5510,5510,452
20241101,122200,115937920,5480,5500,5510,5480,269
20241101,122100,114460780,5500,5500,5500,5500,0
20241101,122000,114460780,5500,5500,5500,5500,125
20241101,121900,113773280,5500,5500,5500,5500,0
20241101,121800,113773280,5500,5500,5500,5500,21
20241101,121700,113657780,5500,5500,5500,5500,80
20241101,121600,113217780,5500,5500,5500,5500,99
20241101,121500,112673280,5500,5500,5500,5500,204
20241101,121400,111551280,5500,5490,5500,5490,125
20241101,121300,110863790,5500,5500,5500,5500,0
20241101,121200,110863790,5500,5450,5500,5450,2
20241101,121100,110852840,5500,5500,5500,5500,42
20241101,121000,110621840,5490,5490,5500,5490,65
20241101,120900,110264980,5500,5470,5500,5470,742
20241101,120800,106199670,5440,5440,5440,5440,0
20241101,120700,106199670,5440,5440,5440,5440,200
20241101,120600,105111670,5440,5460,5480,5440,214
20241101,120500,103942740,5460,5450,5460,5450,119
20241101,120400,103294180,5450,5450,5450,5450,0
20241101,120300,103294180,5450,5450,5450,5450,10
20241101,120200,103239680,5450,5440,5450,5440,31
20241101,120100,103071030,5440,5440,5440,5440,98
20241101,120000,102537910,5440,5440,5440,5440,0
20241101,115900,102537910,5440,5440,5440,5440,0
20241101,115800,102537910,5440,5440,5440,5440,0
20241101,115700,102537910,5440,5440,5440,5440,0
20241101,115600,102537910,5440,5440,5440,5440,0
20241101,115500,102537910,5440,5440,5440,5440,0
20241101,115400,102537910,5440,5430,5440,5430,182
20241101,115300,101549210,5430,5430,5430,5430,0
20241101,115200,101549210,5430,5430,5430,5430,0
20241101,115100,101549210,5430,5430,5430,5430,1
20241101,115000,101543780,5430,5430,5430,5430,0
20241101,114900,101543780,5430,5410,5430,5410,130
20241101,114800,100839890,5410,5400,5410,5400,15
20241101,114700,100758880,5390,5390,5390,5390,0
20241101,114600,100758880,5390,5390,5390,5390,0
20241101,114500,100758880,5390,5390,5390,5390,22
20241101,114400,100640300,5400,5400,5400,5400,0
20241101,114300,100640300,5400,5400,5400,5400,0
20241101,114200,100640300,5400,5400,5400,5400,0
20241101,114100,100640300,5400,5400,5400,5400,0
20241101,114000,100640300,5400,5400,5400,5400,0
20241101,113900,100640300,5400,5400,5400,5400,0
20241101,113800,100640300,5400,5400,5400,5400,55
20241101,113700,100343300,5400,5400,5400,5400,0
20241101,113600,100343300,5400,5400,5400,5400,1
20241101,113500,100337900,5390,5390,5390,5390,39
20241101,113400,100127690,5390,5390,5390,5390,0
20241101,113300,100127690,5390,5390,5390,5390,0
20241101,113200,100127690,5390,5390,5390,5390,0
20241101,113100,100127690,5390,5390,5390,5390,2
20241101,113000,100116910,5390,5390,5390,5390,33
20241101,112900,99939040,5390,5390,5390,5390,0
20241101,112800,99939040,5390,5390,5390,5390,0
20241101,112700,99939040,5390,5390,5390,5390,0
20241101,112600,99939040,5390,5390,5390,5390,0
20241101,112500,99939040,5390,5390,5390,5390,0
20241101,112400,99939040,5390,5390,5390,5390,0
20241101,112300,99939040,5390,5390,5390,5390,0
20241101,112200,99939040,5390,5390,5390,5390,1
20241101,112100,99933650,5390,5390,5390,5390,13
20241101,112000,99863580,5390,5390,5390,5390,0
20241101,111900,99863580,5390,5380,5390,5380,37
20241101,111800,99664510,5380,5380,5380,5380,0
20241101,111700,99664510,5380,5380,5380,5380,1
20241101,111600,99659130,5360,5360,5360,5360,0
20241101,111500,99659130,5360,5360,5360,5360,0
20241101,111400,99659130,5360,5360,5360,5360,0
20241101,111300,99659130,5360,5360,5360,5360,0
20241101,111200,99659130,5360,5360,5360,5360,0
20241101,111100,99659130,5360,5360,5360,5360,0
20241101,111000,99659130,5360,5360,5360,5360,1
20241101,110900,99653770,5390,5390,5390,5390,0
20241101,110800,99653770,5390,5390,5390,5390,0
20241101,110700,99653770,5390,5390,5390,5390,0
20241101,110600,99653770,5390,5390,5390,5390,0
20241101,110500,99653770,5390,5390,5390,5390,0
20241101,110400,99653770,5390,5390,5390,5390,0
20241101,110300,99653770,5390,5390,5390,5390,0
20241101,110200,99653770,5390,5390,5390,5390,2
20241101,110100,99642990,5400,5400,5400,5400,0
20241101,110000,99642990,5400,5400,5400,5400,0
20241101,105900,99642990,5400,5400,5400,5400,0
20241101,105800,99642990,5400,5400,5400,5400,0
20241101,105700,99642990,5400,5400,5400,5400,0
20241101,105600,99642990,5400,5380,5400,5380,21
20241101,105500,99529990,5340,5340,5340,5340,0
20241101,105400,99529990,5340,5340,5340,5340,113
20241101,105300,98926570,5340,5340,5340,5340,0
20241101,105200,98926570,5340,5340,5340,5340,0
20241101,105100,98926570,5340,5340,5340,5340,0
20241101,105000,98926570,5340,5340,5340,5340,0
20241101,104900,98926570,5340,5340,5340,5340,0
20241101,104800,98926570,5340,5340,5340,5340,0
20241101,104700,98926570,5340,5340,5340,5340,0
20241101,104600,98926570,5340,5340,5340,5340,0
20241101,104500,98926570,5340,5340,5340,5340,0
20241101,104400,98926570,5340,5340,5340,5340,50
20241101,104300,98659570,5340,5340,5340,5340,0
20241101,104200,98659570,5340,5370,5370,5340,790
20241101,104100,94432550,5380,5380,5380,5380,0
20241101,104000,94432550,5380,5380,5380,5380,83
20241101,103900,93986010,5380,5380,5380,5380,100
20241101,103800,93448010,5380,5380,5380,5380,502
20241101,103700,90747250,5380,5380,5380,5380,200
20241101,103600,89671250,5410,5410,5410,5410,31
20241101,103500,89503540,5410,5410,5410,5410,1
20241101,103400,89498130,5380,5380,5380,5380,0
20241101,103300,89498130,5380,5380,5380,5380,99
20241101,103200,88965510,5380,5380,5380,5380,0
20241101,103100,88965510,5380,5380,5380,5380,0
20241101,103000,88965510,5380,5380,5380,5380,0
20241101,102900,88965510,5380,5380,5380,5380,2
20241101,102800,88954750,5380,5380,5380,5380,18
20241101,102700,88857910,5380,5380,5380,5380,1
20241101,102600,88852530,5380,5380,5380,5380,0
20241101,102500,88852530,5380,5380,5380,5380,0
20241101,102400,88852530,5380,5380,5380,5380,569
20241101,102300,85791310,5390,5390,5390,5390,185
20241101,102200,84794160,5380,5390,5390,5380,6
20241101,102100,84761840,5390,5390,5390,5390,0
20241101,102000,84761840,5390,5390,5390,5390,1
20241101,101900,84756450,5390,5390,5390,5390,0
20241101,101800,84756450,5390,5390,5390,5390,157
20241101,101700,83910220,5380,5380,5380,5380,0
20241101,101600,83910220,5380,5400,5420,5380,28
20241101,101500,83759040,5380,5380,5380,5380,0
20241101,101400,83759040,5380,5380,5380,5380,0
20241101,101300,83759040,5380,5380,5380,5380,312
20241101,101200,82080480,5380,5410,5410,5380,753
20241101,101100,78023900,5410,5410,5410,5410,0
20241101,101000,78023900,5410,5410,5410,5410,3
20241101,100900,78007670,5410,5410,5410,5410,0
20241101,100800,78007670,5410,5410,5410,5410,257
20241101,100700,76617300,5410,5410,5410,5410,45
20241101,100600,76373850,5430,5430,5430,5430,0
20241101,100500,76373850,5430,5430,5430,5430,0
20241101,100400,76373850,5430,5430,5430,5430,1
20241101,100300,76368420,5410,5410,5410,5410,3
20241101,100200,76352190,5440,5440,5440,5440,0
20241101,100100,76352190,5440,5440,5440,5440,0
20241101,100000,76352190,5440,5440,5440,5440,0
20241101,095900,76352190,5440,5440,5440,5440,0
20241101,095800,76352190,5440,5440,5440,5440,0
20241101,095700,76352190,5440,5440,5440,5440,1
20241101,095600,76346750,5410,5420,5420,5410,1744
20241101,095500,66899410,5430,5440,5440,5430,297
20241101,095400,65286570,5450,5440,5450,5440,18
20241101,095300,65188590,5450,5450,5450,5450,0
20241101,095200,65188590,5450,5450,5450,5450,0
20241101,095100,65188590,5450,5450,5450,5430,247
20241101,095000,63843640,5450,5450,5450,5450,1020
20241101,094900,58284640,5450,5440,5450,5440,261
20241101,094800,56862800,5450,5440,5450,5440,112
20241101,094700,56253400,5440,5440,5440,5440,10
20241101,094600,56199000,5440,5440,5440,5440,1
20241101,094500,56193560,5440,5440,5440,5440,0
20241101,094400,56193560,5440,5440,5440,5440,14
20241101,094300,56117400,5440,5430,5440,5430,3
20241101,094200,56101100,5430,5430,5430,5430,362
20241101,094100,54135440,5440,5430,5440,5430,474
20241101,094000,51559400,5420,5420,5420,5420,48
20241101,093900,51299240,5410,5410,5410,5410,0
20241101,093800,51299240,5410,5410,5410,5410,0
20241101,093700,51299240,5410,5410,5410,5410,0
20241101,093600,51299240,5410,5420,5420,5410,101
20241101,093500,50751830,5420,5420,5420,5420,18
20241101,093400,50654270,5420,5410,5420,5410,36
20241101,093300,50459200,5410,5410,5410,5410,0
20241101,093200,50459200,5410,5410,5410,5410,202
20241101,093100,49366380,5410,5410,5410,5410,74
20241101,093000,48966040,5420,5420,5420,5420,0
20241101,092900,48966040,5420,5420,5420,5420,17
20241101,092800,48873900,5400,5400,5400,5400,59
20241101,092700,48555300,5400,5400,5400,5400,0
20241101,092600,48555300,5400,5400,5420,5400,763
20241101,092500,44434980,5410,5410,5410,5410,0
20241101,092400,44434980,5410,5410,5410,5410,0
20241101,092300,44434980,5410,5400,5410,5400,244
20241101,092200,43115750,5400,5400,5400,5400,92
20241101,092100,42618950,5390,5400,5400,5390,121
20241101,092000,41966560,5400,5400,5400,5400,100
20241101,091900,41426560,5390,5360,5390,5360,441
20241101,091800,39053370,5350,5360,5360,5350,486
20241101,091700,36449450,5360,5360,5360,5360,383
20241101,091600,34396570,5360,5360,5360,5360,9
20241101,091500,34348330,5390,5360,5390,5360,49
20241101,091400,34084340,5350,5350,5350,5350,0
20241101,091300,34084340,5350,5360,5360,5350,175
20241101,091200,33148060,5390,5390,5390,5390,253
20241101,091100,31784390,5390,5360,5390,5350,11
20241101,091000,31725380,5350,5320,5370,5320,502
20241101,090900,29054660,5370,5360,5370,5320,177
20241101,090800,28107290,5390,5400,5400,5390,248
20241101,090700,26770560,5360,5340,5360,5340,246
20241101,090600,25454050,5340,5320,5340,5320,459
20241101,090500,23006470,5300,5300,5300,5300,72
20241101,090400,22624870,5280,5340,5340,5250,927
20241101,090300,17726890,5340,5370,5370,5340,423
20241101,090200,15460780,5380,5390,5390,5380,351
20241101,090100,13569100,5400,5400,5400,5400,179
20241101,090000,12602500,5400,5430,5450,5400,2227