KissMeData/114090/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,200800,736594550,11400,11400,11400,11400,1926
20241101,200700,736594550,11400,11400,11400,11400,0
20241101,200600,736594550,11400,11400,11400,11400,0
20241101,200500,736594550,11400,11400,11400,11400,0
20241101,200400,736594550,11400,11400,11400,11400,0
20241101,200300,736594550,11400,11400,11400,11400,0
20241101,200200,736594550,11400,11400,11400,11400,0
20241101,200100,736594550,11400,11400,11400,11400,0
20241101,200000,736594550,11400,11400,11400,11400,0
20241101,195900,736594550,11400,11400,11400,11400,0
20241101,195800,736594550,11400,11400,11400,11400,0
20241101,195700,736594550,11400,11400,11400,11400,0
20241101,195600,736594550,11400,11400,11400,11400,0
20241101,195500,736594550,11400,11400,11400,11400,0
20241101,195400,736594550,11400,11400,11400,11400,0
20241101,195300,736594550,11400,11400,11400,11400,0
20241101,195200,736594550,11400,11400,11400,11400,0
20241101,195100,736594550,11400,11400,11400,11400,0
20241101,195000,736594550,11400,11400,11400,11400,0
20241101,194900,736594550,11400,11400,11400,11400,0
20241101,194800,736594550,11400,11400,11400,11400,0
20241101,194700,736594550,11400,11400,11400,11400,0
20241101,194600,736594550,11400,11400,11400,11400,0
20241101,194500,736594550,11400,11400,11400,11400,0
20241101,194400,736594550,11400,11400,11400,11400,0
20241101,194300,736594550,11400,11400,11400,11400,0
20241101,194200,736594550,11400,11400,11400,11400,0
20241101,194100,736594550,11400,11400,11400,11400,0
20241101,194000,736594550,11400,11400,11400,11400,0
20241101,193900,736594550,11400,11400,11400,11400,0
20241101,193800,736594550,11400,11400,11400,11400,1926
20241101,193700,736594550,11400,11400,11400,11400,0
20241101,193600,736594550,11400,11400,11400,11400,0
20241101,193500,736594550,11400,11400,11400,11400,0
20241101,193400,736594550,11400,11400,11400,11400,0
20241101,193300,736594550,11400,11400,11400,11400,0
20241101,193200,736594550,11400,11400,11400,11400,0
20241101,193100,736594550,11400,11400,11400,11400,0
20241101,193000,736594550,11400,11400,11400,11400,0
20241101,192900,736594550,11400,11400,11400,11400,0
20241101,192800,736594550,11400,11400,11400,11400,0
20241101,192700,736594550,11400,11400,11400,11400,0
20241101,192600,736594550,11400,11400,11400,11400,0
20241101,192500,736594550,11400,11400,11400,11400,0
20241101,192400,736594550,11400,11400,11400,11400,0
20241101,192300,736594550,11400,11400,11400,11400,0
20241101,192200,736594550,11400,11400,11400,11400,0
20241101,192100,736594550,11400,11400,11400,11400,0
20241101,192000,736594550,11400,11400,11400,11400,0
20241101,191900,736594550,11400,11400,11400,11400,0
20241101,191800,736594550,11400,11400,11400,11400,0
20241101,191700,736594550,11400,11400,11400,11400,0
20241101,191600,736594550,11400,11400,11400,11400,0
20241101,191500,736594550,11400,11400,11400,11400,0
20241101,191400,736594550,11400,11400,11400,11400,0
20241101,191300,736594550,11400,11400,11400,11400,0
20241101,191200,736594550,11400,11400,11400,11400,0
20241101,191100,736594550,11400,11400,11400,11400,0
20241101,191000,736594550,11400,11400,11400,11400,0
20241101,190900,736594550,11400,11400,11400,11400,0
20241101,190800,736594550,11400,11400,11400,11400,1926
20241101,190700,736594550,11400,11400,11400,11400,0
20241101,190600,736594550,11400,11400,11400,11400,0
20241101,190500,736594550,11400,11400,11400,11400,0
20241101,190400,736594550,11400,11400,11400,11400,0
20241101,190300,736594550,11400,11400,11400,11400,0
20241101,190200,736594550,11400,11400,11400,11400,0
20241101,190100,736594550,11400,11400,11400,11400,0
20241101,190000,736594550,11400,11400,11400,11400,0
20241101,185900,736594550,11400,11400,11400,11400,0
20241101,185800,736594550,11400,11400,11400,11400,0
20241101,185700,736594550,11400,11400,11400,11400,0
20241101,185600,736594550,11400,11400,11400,11400,0
20241101,185500,736594550,11400,11400,11400,11400,0
20241101,185400,736594550,11400,11400,11400,11400,0
20241101,185300,736594550,11400,11400,11400,11400,0
20241101,185200,736594550,11400,11400,11400,11400,0
20241101,185100,736594550,11400,11400,11400,11400,0
20241101,185000,736594550,11400,11400,11400,11400,0
20241101,184900,736594550,11400,11400,11400,11400,0
20241101,184800,736594550,11400,11400,11400,11400,0
20241101,184700,736594550,11400,11400,11400,11400,0
20241101,184600,736594550,11400,11400,11400,11400,0
20241101,184500,736594550,11400,11400,11400,11400,0
20241101,184400,736594550,11400,11400,11400,11400,0
20241101,184300,736594550,11400,11400,11400,11400,0
20241101,184200,736594550,11400,11400,11400,11400,0
20241101,184100,736594550,11400,11400,11400,11400,0
20241101,184000,736594550,11400,11400,11400,11400,0
20241101,183900,736594550,11400,11400,11400,11400,0
20241101,183800,736594550,11400,11400,11400,11400,1926
20241101,183700,736594550,11400,11400,11400,11400,0
20241101,183600,736594550,11400,11400,11400,11400,0
20241101,183500,736594550,11400,11400,11400,11400,0
20241101,183400,736594550,11400,11400,11400,11400,0
20241101,183300,736594550,11400,11400,11400,11400,0
20241101,183200,736594550,11400,11400,11400,11400,0
20241101,183100,736594550,11400,11400,11400,11400,0
20241101,183000,736594550,11400,11400,11400,11400,0
20241101,182900,736594550,11400,11400,11400,11400,0
20241101,182800,736594550,11400,11400,11400,11400,0
20241101,182700,736594550,11400,11400,11400,11400,0
20241101,182600,736594550,11400,11400,11400,11400,0
20241101,182500,736594550,11400,11400,11400,11400,0
20241101,182400,736594550,11400,11400,11400,11400,0
20241101,182300,736594550,11400,11400,11400,11400,0
20241101,182200,736594550,11400,11400,11400,11400,0
20241101,182100,736594550,11400,11400,11400,11400,0
20241101,182000,736594550,11400,11400,11400,11400,0
20241101,181900,736594550,11400,11400,11400,11400,0
20241101,181800,736594550,11400,11400,11400,11400,0
20241101,181700,736594550,11400,11400,11400,11400,0
20241101,181600,736594550,11400,11400,11400,11400,0
20241101,181500,736594550,11400,11400,11400,11400,0
20241101,181400,736594550,11400,11400,11400,11400,0
20241101,181300,736594550,11400,11400,11400,11400,0
20241101,181200,736594550,11400,11400,11400,11400,0
20241101,181100,736594550,11400,11400,11400,11400,0
20241101,181000,736594550,11400,11400,11400,11400,0
20241101,180900,736594550,11400,11400,11400,11400,0
20241101,180800,736594550,11400,11400,11400,11400,1926
20241101,180700,736594550,11400,11400,11400,11400,0
20241101,180600,736594550,11400,11400,11400,11400,0
20241101,180500,736594550,11400,11400,11400,11400,0
20241101,180400,736594550,11400,11400,11400,11400,0
20241101,180300,736594550,11400,11400,11400,11400,0
20241101,180200,736594550,11400,11400,11400,11400,0
20241101,180100,736594550,11400,11400,11400,11400,0
20241101,180000,736594550,11400,11400,11400,11400,0
20241101,175900,736594550,11400,11400,11400,11400,0
20241101,175800,736594550,11400,11400,11400,11400,0
20241101,175700,736594550,11400,11400,11400,11400,0
20241101,175600,736594550,11400,11400,11400,11400,0
20241101,175500,736594550,11400,11400,11400,11400,0
20241101,175400,736594550,11400,11400,11400,11400,0
20241101,175300,736594550,11400,11400,11400,11400,0
20241101,175200,736594550,11400,11400,11400,11400,0
20241101,175100,736594550,11400,11400,11400,11400,0
20241101,175000,736594550,11400,11400,11400,11400,0
20241101,174900,736594550,11400,11400,11400,11400,0
20241101,174800,736594550,11400,11400,11400,11400,0
20241101,174700,736594550,11400,11400,11400,11400,0
20241101,174600,736594550,11400,11400,11400,11400,0
20241101,174500,736594550,11400,11400,11400,11400,0
20241101,174400,736594550,11400,11400,11400,11400,0
20241101,174300,736594550,11400,11400,11400,11400,0
20241101,174200,736594550,11400,11400,11400,11400,0
20241101,174100,736594550,11400,11400,11400,11400,0
20241101,174000,736594550,11400,11400,11400,11400,0
20241101,173900,736594550,11400,11400,11400,11400,0
20241101,173800,736594550,11400,11400,11400,11400,1926
20241101,173700,736594550,11400,11400,11400,11400,0
20241101,173600,736594550,11400,11400,11400,11400,0
20241101,173500,736594550,11400,11400,11400,11400,0
20241101,173400,736594550,11400,11400,11400,11400,0
20241101,173300,736594550,11400,11400,11400,11400,0
20241101,173200,736594550,11400,11400,11400,11400,0
20241101,173100,736594550,11400,11400,11400,11400,0
20241101,173000,736594550,11400,11400,11400,11400,0
20241101,172900,736594550,11400,11400,11400,11400,0
20241101,172800,736594550,11400,11400,11400,11400,0
20241101,172700,736594550,11400,11400,11400,11400,0
20241101,172600,736594550,11400,11400,11400,11400,0
20241101,172500,736594550,11400,11400,11400,11400,0
20241101,172400,736594550,11400,11400,11400,11400,0
20241101,172300,736594550,11400,11400,11400,11400,0
20241101,172200,736594550,11400,11400,11400,11400,0
20241101,172100,736594550,11400,11400,11400,11400,0
20241101,172000,736594550,11400,11400,11400,11400,0
20241101,171900,736594550,11400,11400,11400,11400,0
20241101,171800,736594550,11400,11400,11400,11400,0
20241101,171700,736594550,11400,11400,11400,11400,0
20241101,171600,736594550,11400,11400,11400,11400,0
20241101,171500,736594550,11400,11400,11400,11400,0
20241101,171400,736594550,11400,11400,11400,11400,0
20241101,171300,736594550,11400,11400,11400,11400,0
20241101,171200,736594550,11400,11400,11400,11400,0
20241101,171100,736594550,11400,11400,11400,11400,0
20241101,171000,736594550,11400,11400,11400,11400,0
20241101,170900,736594550,11400,11400,11400,11400,0
20241101,170800,736594550,11400,11400,11400,11400,1926
20241101,170700,736594550,11400,11400,11400,11400,0
20241101,170600,736594550,11400,11400,11400,11400,0
20241101,170500,736594550,11400,11400,11400,11400,0
20241101,170400,736594550,11400,11400,11400,11400,0
20241101,170300,736594550,11400,11400,11400,11400,0
20241101,170200,736594550,11400,11400,11400,11400,0
20241101,170100,736594550,11400,11400,11400,11400,0
20241101,170000,736594550,11400,11400,11400,11400,0
20241101,165900,736594550,11400,11400,11400,11400,0
20241101,165800,736594550,11400,11400,11400,11400,0
20241101,165700,736594550,11400,11400,11400,11400,0
20241101,165600,736594550,11400,11400,11400,11400,0
20241101,165500,736594550,11400,11400,11400,11400,0
20241101,165400,736594550,11400,11400,11400,11400,0
20241101,165300,736594550,11400,11400,11400,11400,0
20241101,165200,736594550,11400,11400,11400,11400,0
20241101,165100,736594550,11400,11400,11400,11400,0
20241101,165000,736594550,11400,11400,11400,11400,0
20241101,164900,736594550,11400,11400,11400,11400,0
20241101,164800,736594550,11400,11400,11400,11400,0
20241101,164700,736594550,11400,11400,11400,11400,0
20241101,164600,736594550,11400,11400,11400,11400,0
20241101,164500,736594550,11400,11400,11400,11400,0
20241101,164400,736594550,11400,11400,11400,11400,0
20241101,164300,736594550,11400,11400,11400,11400,0
20241101,164200,736594550,11400,11400,11400,11400,0
20241101,164100,736594550,11400,11400,11400,11400,0
20241101,164000,736594550,11400,11400,11400,11400,0
20241101,163900,736594550,11400,11400,11400,11400,0
20241101,163800,736594550,11400,11400,11400,11400,1926
20241101,163700,736594550,11400,11400,11400,11400,0
20241101,163600,736594550,11400,11400,11400,11400,0
20241101,163500,736594550,11400,11400,11400,11400,0
20241101,163400,736594550,11400,11400,11400,11400,0
20241101,163300,736594550,11400,11400,11400,11400,0
20241101,163200,736594550,11400,11400,11400,11400,0
20241101,163100,736594550,11400,11400,11400,11400,0
20241101,163000,736594550,11400,11400,11400,11400,0
20241101,162900,736594550,11400,11400,11400,11400,0
20241101,162800,736594550,11400,11400,11400,11400,0
20241101,162700,736594550,11400,11400,11400,11400,0
20241101,162600,736594550,11400,11400,11400,11400,0
20241101,162500,736594550,11400,11400,11400,11400,0
20241101,162400,736594550,11400,11400,11400,11400,0
20241101,162300,736594550,11400,11400,11400,11400,0
20241101,162200,736594550,11400,11400,11400,11400,0
20241101,162100,736594550,11400,11400,11400,11400,0
20241101,162000,736594550,11400,11400,11400,11400,0
20241101,161900,736594550,11400,11400,11400,11400,0
20241101,161800,736594550,11400,11400,11400,11400,0
20241101,161700,736594550,11400,11400,11400,11400,0
20241101,161600,736594550,11400,11400,11400,11400,0
20241101,161500,736594550,11400,11400,11400,11400,0
20241101,161400,736594550,11400,11400,11400,11400,0
20241101,161300,736594550,11400,11400,11400,11400,0
20241101,161200,736594550,11400,11400,11400,11400,0
20241101,161100,736594550,11400,11400,11400,11400,0
20241101,161000,736594550,11400,11400,11400,11400,0
20241101,160900,736594550,11400,11400,11400,11400,0
20241101,160800,736594550,11400,11400,11400,11400,1926
20241101,160700,736594550,11400,11400,11400,11400,0
20241101,160600,736594550,11400,11400,11400,11400,0
20241101,160500,736594550,11400,11400,11400,11400,0
20241101,160400,736594550,11400,11400,11400,11400,0
20241101,160300,736594550,11400,11400,11400,11400,0
20241101,160200,736594550,11400,11400,11400,11400,0
20241101,160100,736594550,11400,11400,11400,11400,0
20241101,160000,736594550,11400,11400,11400,11400,0
20241101,155900,736594550,11400,11400,11400,11400,0
20241101,155800,736594550,11400,11400,11400,11400,0
20241101,155700,736594550,11400,11400,11400,11400,0
20241101,155600,736594550,11400,11400,11400,11400,0
20241101,155500,736594550,11400,11400,11400,11400,0
20241101,155400,736594550,11400,11400,11400,11400,0
20241101,155300,736594550,11400,11400,11400,11400,0
20241101,155200,736594550,11400,11400,11400,11400,0
20241101,155100,736594550,11400,11400,11400,11400,0
20241101,155000,736594550,11400,11400,11400,11400,0
20241101,154900,736594550,11400,11400,11400,11400,0
20241101,154800,736594550,11400,11400,11400,11400,0
20241101,154700,736594550,11400,11400,11400,11400,0
20241101,154600,736594550,11400,11400,11400,11400,0
20241101,154500,736594550,11400,11400,11400,11400,0
20241101,154400,736594550,11400,11400,11400,11400,0
20241101,154300,736594550,11400,11400,11400,11400,0
20241101,154200,736594550,11400,11400,11400,11400,0
20241101,154100,736594550,11400,11400,11400,11400,0
20241101,154000,736594550,11400,11400,11400,11400,0
20241101,153900,736594550,11400,11400,11400,11400,0
20241101,153800,736594550,11400,11400,11400,11400,1926
20241101,153700,736594550,11400,11400,11400,11400,0
20241101,153600,736594550,11400,11400,11400,11400,0
20241101,153500,736594550,11400,11400,11400,11400,0
20241101,153400,736594550,11400,11400,11400,11400,0
20241101,153300,736594550,11400,11400,11400,11400,0
20241101,153200,736594550,11400,11400,11400,11400,0
20241101,153100,736594550,11400,11400,11400,11400,0
20241101,153000,736594550,11400,11400,11400,11400,1926
20241101,152900,714638150,11330,11330,11330,11330,0
20241101,152800,714638150,11330,11330,11330,11330,0
20241101,152700,714638150,11330,11330,11330,11330,0
20241101,152600,714638150,11330,11330,11330,11330,0
20241101,152500,714638150,11330,11330,11330,11330,0
20241101,152400,714638150,11330,11330,11330,11330,0
20241101,152300,714638150,11330,11330,11330,11330,0
20241101,152200,714638150,11330,11330,11330,11330,0
20241101,152100,714638150,11330,11330,11330,11330,0
20241101,152000,714638150,11330,11330,11330,11330,0
20241101,151900,714638150,11330,11350,11360,11330,493
20241101,151800,709046780,11350,11360,11360,11350,94
20241101,151700,707979870,11350,11360,11370,11350,657
20241101,151600,700518720,11350,11360,11360,11350,856
20241101,151500,690800230,11360,11350,11360,11340,398
20241101,151400,686282090,11360,11360,11360,11360,0
20241101,151300,686282090,11360,11360,11360,11360,436
20241101,151200,681329130,11370,11370,11370,11370,1
20241101,151100,681317760,11360,11370,11370,11360,3
20241101,151000,681283660,11370,11360,11370,11360,199
20241101,150900,679022080,11370,11370,11370,11370,18
20241101,150800,678817420,11370,11360,11370,11360,218
20241101,150700,676340060,11360,11360,11360,11360,0
20241101,150600,676340060,11360,11360,11360,11360,1
20241101,150500,676328700,11360,11360,11360,11360,0
20241101,150400,676328700,11360,11350,11360,11350,51
20241101,150300,675749550,11360,11360,11360,11360,0
20241101,150200,675749550,11360,11360,11360,11360,180
20241101,150100,673704750,11360,11360,11360,11360,875
20241101,150000,663764750,11360,11360,11360,11350,23
20241101,145900,663503680,11370,11370,11370,11370,2
20241101,145800,663480940,11360,11380,11380,11360,300
20241101,145700,660070390,11380,11380,11380,11380,2
20241101,145600,660047630,11380,11380,11380,11380,3
20241101,145500,660013490,11380,11380,11380,11370,24
20241101,145400,659740570,11380,11380,11380,11380,3
20241101,145300,659706430,11380,11390,11390,11380,169
20241101,145200,657783190,11390,11390,11390,11380,20
20241101,145100,657555560,11390,11390,11390,11380,53
20241101,145000,656952390,11380,11380,11380,11380,172
20241101,144900,654995030,11380,11380,11380,11380,4
20241101,144800,654949510,11380,11380,11380,11380,2
20241101,144700,654926750,11380,11380,11380,11380,3
20241101,144600,654892610,11380,11380,11380,11380,3
20241101,144500,654858470,11380,11380,11380,11380,4
20241101,144400,654812950,11380,11400,11400,11380,515
20241101,144300,648947370,11400,11400,11400,11400,4
20241101,144200,648901770,11400,11400,11400,11400,2
20241101,144100,648878970,11400,11400,11400,11400,4
20241101,144000,648833370,11400,11400,11400,11400,4
20241101,143900,648787770,11400,11390,11400,11390,17
20241101,143800,648594100,11400,11400,11400,11400,4
20241101,143700,648548500,11400,11400,11400,11400,7
20241101,143600,648468700,11400,11400,11400,11400,3
20241101,143500,648434500,11400,11410,11410,11400,150
20241101,143400,646724470,11410,11410,11410,11410,5
20241101,143300,646667420,11410,11400,11410,11400,5
20241101,143200,646610390,11400,11400,11400,11400,3
20241101,143100,646576190,11400,11390,11400,11390,8
20241101,143000,646485010,11400,11410,11410,11400,16
20241101,142900,646302530,11410,11400,11410,11400,15
20241101,142800,646131410,11420,11420,11420,11410,3
20241101,142700,646097160,11420,11410,11420,11410,14
20241101,142600,645937410,11410,11410,11410,11410,4
20241101,142500,645891770,11410,11410,11410,11400,21
20241101,142400,645652240,11410,11410,11410,11410,2
20241101,142300,645629420,11410,11410,11410,11410,4
20241101,142200,645583780,11390,11400,11410,11390,350
20241101,142100,641596470,11410,11410,11410,11410,6
20241101,142000,641528010,11410,11410,11410,11410,14
20241101,141900,641368270,11410,11410,11410,11410,5
20241101,141800,641311220,11410,11410,11410,11410,2
20241101,141700,641288400,11410,11410,11410,11410,14
20241101,141600,641128660,11410,11410,11410,11410,17
20241101,141500,640934690,11410,11410,11410,11410,13
20241101,141400,640786360,11410,11410,11410,11410,5
20241101,141300,640729310,11410,11390,11410,11390,92
20241101,141200,639680470,11400,11400,11400,11400,15
20241101,141100,639509470,11400,11400,11400,11400,79
20241101,141000,638608870,11400,11400,11400,11400,11
20241101,140900,638483470,11400,11400,11400,11400,4
20241101,140800,638437870,11400,11400,11400,11400,6
20241101,140700,638369470,11400,11400,11400,11400,12
20241101,140600,638232670,11400,11390,11400,11390,85
20241101,140500,637264500,11390,11390,11390,11370,25
20241101,140400,636979880,11390,11390,11390,11390,7
20241101,140300,636900150,11390,11390,11390,11390,5
20241101,140200,636843200,11390,11400,11400,11390,97
20241101,140100,635738340,11400,11400,11400,11400,5
20241101,140000,635681340,11400,11400,11400,11400,11
20241101,135900,635555940,11400,11410,11410,11400,10
20241101,135800,635441930,11410,11410,11410,11400,91
20241101,135700,634404500,11400,11400,11400,11400,59
20241101,135600,633731900,11400,11400,11400,11400,4
20241101,135500,633686300,11400,11400,11400,11400,22
20241101,135400,633435500,11400,11400,11400,11400,5
20241101,135300,633378500,11400,11400,11400,11400,12
20241101,135200,633241700,11400,11400,11400,11400,12
20241101,135100,633104900,11400,11400,11410,11400,51
20241101,135000,632523490,11400,11390,11400,11390,35
20241101,134900,632124810,11390,11410,11410,11380,990
20241101,134800,620849880,11410,11400,11410,11400,27
20241101,134700,620542050,11400,11410,11410,11400,6
20241101,134600,620473610,11410,11400,11410,11390,221
20241101,134500,617953330,11400,11400,11400,11400,12
20241101,134400,617816530,11400,11380,11400,11380,248
20241101,134300,614991820,11390,11390,11390,11390,15
20241101,134200,614820970,11390,11390,11390,11390,2
20241101,134100,614798190,11390,11390,11390,11390,87
20241101,134000,613807260,11390,11390,11390,11390,10
20241101,133900,613693360,11380,11380,11390,11380,16
20241101,133800,613511260,11380,11380,11380,11370,84
20241101,133700,612555350,11380,11380,11380,11380,32
20241101,133600,612191190,11380,11380,11380,11370,148
20241101,133500,610507910,11390,11380,11390,11380,55
20241101,133400,609881990,11390,11380,11390,11380,2
20241101,133300,609859220,11380,11380,11390,11380,4
20241101,133200,609813680,11380,11380,11390,11380,5
20241101,133100,609756760,11380,11380,11390,11380,15
20241101,133000,609586050,11380,11380,11390,11380,15
20241101,132900,609415240,11390,11380,11390,11380,2
20241101,132800,609392470,11380,11380,11390,11380,9
20241101,132700,609290030,11390,11390,11390,11380,35
20241101,132600,608891400,11400,11400,11400,11400,1
20241101,132500,608880000,11410,11400,11410,11390,58
20241101,132400,608218850,11410,11400,11410,11400,4
20241101,132300,608173220,11400,11410,11410,11400,2
20241101,132200,608150410,11400,11410,11410,11400,3
20241101,132100,608116200,11420,11420,11430,11390,732
20241101,132000,599773110,11430,11420,11430,11420,22
20241101,131900,599521770,11430,11410,11430,11410,102
20241101,131800,598356930,11430,11410,11430,11410,10
20241101,131700,598242700,11410,11400,11410,11400,8
20241101,131600,598151480,11400,11410,11410,11400,35
20241101,131500,597752180,11420,11410,11420,11410,14
20241101,131400,597592330,11420,11410,11420,11410,3
20241101,131300,597558080,11410,11410,11420,11410,53
20241101,131200,596953260,11420,11410,11420,11410,52
20241101,131100,596359930,11420,11410,11420,11410,8
20241101,131000,596268580,11420,11390,11420,11390,27
20241101,130900,595960750,11390,11390,11390,11380,5
20241101,130800,595903810,11380,11380,11380,11380,1
20241101,130700,595892430,11380,11390,11390,11380,12
20241101,130600,595755770,11390,11380,11390,11380,3
20241101,130500,595721610,11380,11390,11390,11380,3
20241101,130400,595687450,11390,11390,11390,11380,418
20241101,130300,590926440,11390,11390,11390,11380,23
20241101,130200,590664490,11360,11380,11380,11360,1611
20241101,130100,572358730,11380,11390,11390,11380,23
20241101,130000,572096890,11390,11380,11390,11380,353
20241101,125900,568079730,11380,11390,11390,11380,4
20241101,125800,568034190,11390,11390,11390,11380,11
20241101,125700,567908910,11390,11380,11390,11380,3
20241101,125600,567874750,11380,11390,11390,11380,10
20241101,125500,567760870,11390,11390,11390,11380,13
20241101,125400,567612890,11380,11380,11380,11380,1
20241101,125300,567601510,11390,11380,11390,11380,13
20241101,125200,567453460,11390,11390,11390,11380,3
20241101,125100,567419300,11390,11380,11390,11380,2
20241101,125000,567396530,11390,11390,11390,11380,40
20241101,124900,566940940,11390,11380,11390,11380,4
20241101,124800,566895400,11380,11390,11390,11380,2
20241101,124700,566872630,11390,11380,11390,11380,12
20241101,124600,566735960,11390,11380,11390,11380,3
20241101,124500,566701800,11390,11390,11390,11390,10
20241101,124400,566587900,11380,11380,11390,11380,4
20241101,124300,566542370,11380,11390,11390,11380,46
20241101,124200,566018880,11380,11380,11380,11380,2
20241101,124100,565996120,11380,11390,11390,11380,301
20241101,124000,562570730,11390,11380,11390,11380,7
20241101,123900,562491030,11390,11390,11390,11390,2
20241101,123800,562468250,11380,11390,11390,11380,27
20241101,123700,562160900,11380,11390,11390,11380,53
20241101,123600,561557730,11380,11380,11380,11380,4
20241101,123500,561512210,11390,11390,11390,11390,9
20241101,123400,561409700,11390,11380,11390,11380,5
20241101,123300,561352770,11390,11400,11400,11390,573
20241101,123200,554826210,11400,11400,11400,11390,5
20241101,123100,554769240,11400,11400,11400,11400,1
20241101,123000,554757840,11400,11390,11400,11390,3
20241101,122900,554723660,11400,11400,11400,11390,8
20241101,122800,554632510,11400,11400,11400,11390,53
20241101,122700,554028640,11400,11400,11400,11400,0
20241101,122600,554028640,11400,11450,11450,11390,1134
20241101,122500,541067590,11450,11440,11450,11440,164
20241101,122400,539191350,11440,11430,11440,11430,4
20241101,122300,539145620,11440,11440,11440,11440,10
20241101,122200,539031220,11440,11430,11440,11430,5
20241101,122100,538974040,11440,11430,11440,11430,66
20241101,122000,538219560,11440,11430,11440,11430,2
20241101,121900,538196690,11440,11430,11440,11430,5
20241101,121800,538139500,11440,11440,11440,11430,4
20241101,121700,538093750,11430,11430,11430,11430,2
20241101,121600,538070890,11440,11430,11440,11430,203
20241101,121500,535750580,11440,11430,11440,11430,26
20241101,121400,535453370,11430,11440,11440,11430,101
20241101,121300,534297940,11430,11430,11430,11430,133
20241101,121200,532777750,11440,11440,11440,11430,3
20241101,121100,532743440,11430,11440,11440,11430,127
20241101,121000,531291820,11440,11430,11440,11430,2
20241101,120900,531268950,11440,11430,11440,11430,4
20241101,120800,531223210,11430,11440,11440,11430,2
20241101,120700,531200340,11440,11430,11440,11430,24
20241101,120600,530926010,11440,11430,11440,11430,9
20241101,120500,530823060,11430,11430,11430,11430,117
20241101,120400,529485750,11430,11440,11440,11430,12
20241101,120300,529348480,11440,11430,11440,11430,515
20241101,120200,523461940,11420,11420,11430,11420,35
20241101,120100,523062230,11430,11420,11430,11420,11
20241101,120000,522936520,11420,11430,11430,11420,48
20241101,115900,522387890,11430,11420,11430,11420,2
20241101,115800,522365040,11420,11430,11430,11420,3
20241101,115700,522330760,11430,11420,11430,11420,13
20241101,115600,522182190,11430,11430,11430,11420,3
20241101,115500,522147910,11430,11430,11430,11430,1
20241101,115400,522136480,11420,11430,11430,11420,45
20241101,115300,521622150,11430,11430,11430,11430,1
20241101,115200,521610720,11430,11430,11430,11430,76
20241101,115100,520742040,11430,11430,11430,11430,0
20241101,115000,520742040,11430,11420,11430,11420,2
20241101,114900,520719190,11430,11440,11440,11430,68
20241101,114800,519941850,11430,11430,11430,11430,2
20241101,114700,519918990,11430,11430,11430,11430,105
20241101,114600,518718840,11430,11430,11430,11430,1
20241101,114500,518707410,11430,11450,11450,11430,52
20241101,114400,518113020,11440,11450,11450,11440,10
20241101,114300,517998610,11440,11400,11440,11400,3060
20241101,114200,483033290,11390,11400,11400,11390,4
20241101,114100,482987720,11400,11400,11400,11400,2
20241101,114000,482964920,11390,11400,11400,11390,10
20241101,113900,482850940,11400,11400,11400,11400,1
20241101,113800,482839540,11390,11390,11400,11390,7
20241101,113700,482759770,11400,11400,11400,11400,1
20241101,113600,482748370,11390,11390,11390,11390,2
20241101,113500,482725590,11400,11390,11400,11390,44
20241101,113400,482224410,11400,11390,11400,11390,16
20241101,113300,482042160,11400,11390,11400,11390,9
20241101,113200,481939570,11390,11390,11390,11380,3
20241101,113100,481905410,11380,11390,11390,11380,24
20241101,113000,481632060,11380,11390,11390,11380,10
20241101,112900,481518170,11380,11380,11390,11380,652
20241101,112800,474097050,11370,11380,11380,11370,9
20241101,112700,473994640,11380,11380,11380,11370,4
20241101,112600,473949130,11370,11380,11380,11370,2
20241101,112500,473926380,11380,11370,11380,11370,22
20241101,112400,473676060,11360,11370,11370,11360,3
20241101,112300,473641960,11370,11370,11370,11360,7
20241101,112200,473562380,11360,11370,11370,11360,83
20241101,112100,472618680,11370,11380,11380,11360,103
20241101,112000,471447580,11370,11360,11380,11360,624
20241101,111900,464357740,11360,11350,11360,11350,3
20241101,111800,464323670,11350,11350,11360,11350,12
20241101,111700,464187460,11350,11360,11360,11350,3
20241101,111600,464153400,11350,11360,11360,11350,179
20241101,111500,462119970,11360,11360,11360,11350,4
20241101,111400,462074550,11350,11360,11360,11350,2
20241101,111300,462051840,11360,11360,11360,11350,104
20241101,111200,460871330,11350,11360,11360,11350,1835
20241101,111100,440025740,11370,11370,11370,11360,12
20241101,111000,439889320,11360,11360,11370,11360,240
20241101,110900,437160620,11370,11370,11370,11360,4
20241101,110800,437115150,11360,11370,11370,11360,9
20241101,110700,437012830,11370,11370,11370,11370,2
20241101,110600,436990090,11360,11330,11370,11330,2485
20241101,110500,408821810,11330,11320,11330,11320,371
20241101,110400,404618580,11320,11330,11330,11320,400
20241101,110300,400086600,11340,11330,11340,11330,4
20241101,110200,400041270,11330,11330,11330,11330,3
20241101,110100,400007280,11340,11340,11340,11340,11
20241101,110000,399882540,11330,11340,11340,11330,16
20241101,105900,399701210,11330,11330,11330,11330,0
20241101,105800,399701210,11330,11340,11340,11330,7
20241101,105700,399621860,11330,11330,11330,11330,9
20241101,105600,399519890,11330,11350,11350,11330,1468
20241101,105500,382872690,11350,11350,11350,11350,90
20241101,105400,381851190,11360,11360,11360,11360,2
20241101,105300,381828470,11350,11360,11360,11350,2
20241101,105200,381805760,11360,11360,11370,11360,125
20241101,105100,380385680,11360,11360,11360,11360,52
20241101,105000,379794960,11370,11360,11370,11360,6
20241101,104900,379726760,11370,11370,11370,11370,8
20241101,104800,379635800,11370,11360,11370,11360,3
20241101,104700,379601700,11370,11370,11370,11370,3
20241101,104600,379567590,11360,11360,11360,11360,48
20241101,104500,379022310,11370,11370,11370,11370,2
20241101,104400,378999570,11370,11360,11370,11360,11
20241101,104300,378874510,11370,11370,11370,11370,1
20241101,104200,378863140,11370,11370,11370,11370,10
20241101,104100,378749440,11370,11360,11370,11360,2
20241101,104000,378726710,11370,11370,11370,11370,1
20241101,103900,378715340,11370,11370,11370,11370,2
20241101,103800,378692600,11340,11340,11340,11340,0
20241101,103700,378692600,11340,11370,11370,11340,14
20241101,103600,378533600,11370,11340,11370,11340,485
20241101,103500,373033550,11340,11340,11340,11340,2
20241101,103400,373010870,11330,11340,11340,11330,2
20241101,103300,372988200,11330,11330,11330,11330,3
20241101,103200,372954210,11330,11360,11360,11330,1150
20241101,103100,359909820,11360,11380,11380,11350,1454
20241101,103000,343378240,11370,11380,11380,11370,18
20241101,102900,343173500,11380,11380,11380,11380,1
20241101,102800,343162120,11380,11380,11380,11380,151
20241101,102700,341443740,11380,11380,11380,11380,9
20241101,102600,341341320,11380,11380,11380,11380,65
20241101,102500,340601620,11380,11380,11380,11380,1
20241101,102400,340590240,11380,11380,11380,11380,39
20241101,102300,340146420,11390,11380,11390,11380,93
20241101,102200,339088070,11370,11380,11380,11370,5
20241101,102100,339031210,11370,11380,11380,11370,1150
20241101,102000,325955690,11370,11370,11370,11370,0
20241101,101900,325955690,11370,11370,11370,11370,0
20241101,101800,325955690,11370,11380,11380,11370,12
20241101,101700,325819140,11390,11390,11390,11390,7
20241101,101600,325739410,11390,11390,11390,11390,0
20241101,101500,325739410,11390,11380,11390,11380,6
20241101,101400,325671120,11390,11390,11390,11390,156
20241101,101300,323894280,11370,11370,11370,11370,1
20241101,101200,323882910,11370,11370,11370,11370,119
20241101,101100,322529880,11370,11370,11370,11370,497
20241101,101000,316878990,11370,11370,11370,11360,956
20241101,100900,306016710,11380,11370,11380,11370,135
20241101,100800,304481300,11370,11370,11370,11370,0
20241101,100700,304481300,11370,11370,11370,11370,65
20241101,100600,303742250,11380,11370,11380,11370,6
20241101,100500,303673980,11370,11370,11370,11370,45
20241101,100400,303162330,11370,11380,11400,11370,52
20241101,100300,302570520,11370,11370,11370,11370,0
20241101,100200,302570520,11370,11380,11380,11360,455
20241101,100100,297400650,11360,11360,11360,11360,1
20241101,100000,297389290,11370,11370,11370,11370,13
20241101,095900,297241480,11360,11360,11360,11360,50
20241101,095800,296673480,11360,11360,11370,11360,12
20241101,095700,296537150,11370,11370,11370,11370,82
20241101,095600,295604810,11360,11360,11360,11360,137
20241101,095500,294048490,11360,11360,11360,11360,10
20241101,095400,293934890,11360,11360,11360,11360,0
20241101,095300,293934890,11360,11360,11360,11360,0
20241101,095200,293934890,11360,11360,11360,11360,1
20241101,095100,293923530,11350,11350,11350,11350,30
20241101,095000,293583030,11360,11360,11360,11360,242
20241101,094900,290833910,11360,11360,11360,11360,0
20241101,094800,290833910,11360,11360,11360,11360,96
20241101,094700,289743350,11360,11370,11370,11360,915
20241101,094600,279342270,11370,11370,11370,11370,173
20241101,094500,277375260,11370,11400,11400,11370,2
20241101,094400,277352490,11400,11370,11400,11370,101
20241101,094300,276204090,11400,11400,11400,11400,1
20241101,094200,276192690,11400,11400,11400,11400,120
20241101,094100,274824690,11400,11400,11400,11400,0
20241101,094000,274824690,11400,11400,11400,11400,0
20241101,093900,274824690,11400,11410,11410,11400,1260
20241101,093800,260449670,11430,11400,11430,11400,683
20241101,093700,252658710,11400,11400,11400,11400,0
20241101,093600,252658710,11400,11400,11400,11400,3
20241101,093500,252624510,11400,11400,11400,11400,1
20241101,093400,252613110,11400,11400,11400,11400,0
20241101,093300,252613110,11400,11400,11400,11400,1
20241101,093200,252601710,11390,11420,11420,11390,594
20241101,093100,245824580,11430,11400,11430,11400,2565
20241101,093000,216567830,11410,11410,11410,11410,2
20241101,092900,216545010,11350,11410,11410,11350,122
20241101,092800,215155990,11420,11420,11420,11420,46
20241101,092700,214630670,11430,11450,11450,11430,100
20241101,092600,213487650,11440,11410,11440,11410,161
20241101,092500,211647030,11410,11400,11410,11400,336
20241101,092400,207816270,11360,11400,11400,11360,236
20241101,092300,205132910,11410,11420,11420,11410,1309
20241101,092200,190188160,11420,11420,11420,11420,0
20241101,092100,190188160,11420,11430,11430,11410,507
20241101,092000,184400760,11430,11410,11430,11410,207
20241101,091900,182038870,11410,11410,11410,11410,52
20241101,091800,181445550,11410,11400,11430,11400,429
20241101,091700,176550930,11400,11390,11400,11370,594
20241101,091600,169788200,11360,11360,11370,11360,1584
20241101,091500,151791600,11360,11360,11360,11360,157
20241101,091400,150008080,11360,11380,11390,11360,4183
20241101,091300,102389200,11370,11350,11370,11350,491
20241101,091200,96810930,11350,11350,11350,11350,192
20241101,091100,94631730,11340,11350,11360,11340,123
20241101,091000,93235080,11350,11350,11350,11350,302
20241101,090900,89807380,11350,11350,11350,11350,219
20241101,090800,87321730,11350,11340,11350,11340,135
20241101,090700,85790130,11330,11340,11340,11330,228
20241101,090600,83205210,11320,11300,11320,11300,463
20241101,090500,77971310,11300,11330,11330,11300,914
20241101,090400,67633950,11350,11340,11350,11340,6
20241101,090300,67565900,11300,11290,11300,11290,106
20241101,090200,66368570,11290,11310,11320,11290,783
20241101,090100,57521610,11310,11390,11390,11310,3864
20241101,090000,13668460,11390,11450,11450,11390,1194