KissMeData/195990/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,202800,1225234146,557,557,557,557,12990
20241101,202700,1225234146,557,557,557,557,0
20241101,202600,1225234146,557,557,557,557,0
20241101,202500,1225234146,557,557,557,557,0
20241101,202400,1225234146,557,557,557,557,0
20241101,202300,1225234146,557,557,557,557,0
20241101,202200,1225234146,557,557,557,557,0
20241101,202100,1225234146,557,557,557,557,0
20241101,202000,1225234146,557,557,557,557,0
20241101,201900,1225234146,557,557,557,557,0
20241101,201800,1225234146,557,557,557,557,0
20241101,201700,1225234146,557,557,557,557,0
20241101,201600,1225234146,557,557,557,557,0
20241101,201500,1225234146,557,557,557,557,0
20241101,201400,1225234146,557,557,557,557,0
20241101,201300,1225234146,557,557,557,557,0
20241101,201200,1225234146,557,557,557,557,0
20241101,201100,1225234146,557,557,557,557,0
20241101,201000,1225234146,557,557,557,557,0
20241101,200900,1225234146,557,557,557,557,0
20241101,200800,1225234146,557,557,557,557,0
20241101,200700,1225234146,557,557,557,557,0
20241101,200600,1225234146,557,557,557,557,0
20241101,200500,1225234146,557,557,557,557,0
20241101,200400,1225234146,557,557,557,557,0
20241101,200300,1225234146,557,557,557,557,0
20241101,200200,1225234146,557,557,557,557,0
20241101,200100,1225234146,557,557,557,557,0
20241101,200000,1225234146,557,557,557,557,0
20241101,195900,1225234146,557,557,557,557,0
20241101,195800,1225234146,557,557,557,557,12990
20241101,195700,1225234146,557,557,557,557,0
20241101,195600,1225234146,557,557,557,557,0
20241101,195500,1225234146,557,557,557,557,0
20241101,195400,1225234146,557,557,557,557,0
20241101,195300,1225234146,557,557,557,557,0
20241101,195200,1225234146,557,557,557,557,0
20241101,195100,1225234146,557,557,557,557,0
20241101,195000,1225234146,557,557,557,557,0
20241101,194900,1225234146,557,557,557,557,0
20241101,194800,1225234146,557,557,557,557,0
20241101,194700,1225234146,557,557,557,557,0
20241101,194600,1225234146,557,557,557,557,0
20241101,194500,1225234146,557,557,557,557,0
20241101,194400,1225234146,557,557,557,557,0
20241101,194300,1225234146,557,557,557,557,0
20241101,194200,1225234146,557,557,557,557,0
20241101,194100,1225234146,557,557,557,557,0
20241101,194000,1225234146,557,557,557,557,0
20241101,193900,1225234146,557,557,557,557,0
20241101,193800,1225234146,557,557,557,557,0
20241101,193700,1225234146,557,557,557,557,0
20241101,193600,1225234146,557,557,557,557,0
20241101,193500,1225234146,557,557,557,557,0
20241101,193400,1225234146,557,557,557,557,0
20241101,193300,1225234146,557,557,557,557,0
20241101,193200,1225234146,557,557,557,557,0
20241101,193100,1225234146,557,557,557,557,0
20241101,193000,1225234146,557,557,557,557,0
20241101,192900,1225234146,557,557,557,557,0
20241101,192800,1225234146,557,557,557,557,12990
20241101,192700,1225234146,557,557,557,557,0
20241101,192600,1225234146,557,557,557,557,0
20241101,192500,1225234146,557,557,557,557,0
20241101,192400,1225234146,557,557,557,557,0
20241101,192300,1225234146,557,557,557,557,0
20241101,192200,1225234146,557,557,557,557,0
20241101,192100,1225234146,557,557,557,557,0
20241101,192000,1225234146,557,557,557,557,0
20241101,191900,1225234146,557,557,557,557,0
20241101,191800,1225234146,557,557,557,557,0
20241101,191700,1225234146,557,557,557,557,0
20241101,191600,1225234146,557,557,557,557,0
20241101,191500,1225234146,557,557,557,557,0
20241101,191400,1225234146,557,557,557,557,0
20241101,191300,1225234146,557,557,557,557,0
20241101,191200,1225234146,557,557,557,557,0
20241101,191100,1225234146,557,557,557,557,0
20241101,191000,1225234146,557,557,557,557,0
20241101,190900,1225234146,557,557,557,557,0
20241101,190800,1225234146,557,557,557,557,0
20241101,190700,1225234146,557,557,557,557,0
20241101,190600,1225234146,557,557,557,557,0
20241101,190500,1225234146,557,557,557,557,0
20241101,190400,1225234146,557,557,557,557,0
20241101,190300,1225234146,557,557,557,557,0
20241101,190200,1225234146,557,557,557,557,0
20241101,190100,1225234146,557,557,557,557,0
20241101,190000,1225234146,557,557,557,557,0
20241101,185900,1225234146,557,557,557,557,0
20241101,185800,1225234146,557,557,557,557,12990
20241101,185700,1225234146,557,557,557,557,0
20241101,185600,1225234146,557,557,557,557,0
20241101,185500,1225234146,557,557,557,557,0
20241101,185400,1225234146,557,557,557,557,0
20241101,185300,1225234146,557,557,557,557,0
20241101,185200,1225234146,557,557,557,557,0
20241101,185100,1225234146,557,557,557,557,0
20241101,185000,1225234146,557,557,557,557,0
20241101,184900,1225234146,557,557,557,557,0
20241101,184800,1225234146,557,557,557,557,0
20241101,184700,1225234146,557,557,557,557,0
20241101,184600,1225234146,557,557,557,557,0
20241101,184500,1225234146,557,557,557,557,0
20241101,184400,1225234146,557,557,557,557,0
20241101,184300,1225234146,557,557,557,557,0
20241101,184200,1225234146,557,557,557,557,0
20241101,184100,1225234146,557,557,557,557,0
20241101,184000,1225234146,557,557,557,557,0
20241101,183900,1225234146,557,557,557,557,0
20241101,183800,1225234146,557,557,557,557,0
20241101,183700,1225234146,557,557,557,557,0
20241101,183600,1225234146,557,557,557,557,0
20241101,183500,1225234146,557,557,557,557,0
20241101,183400,1225234146,557,557,557,557,0
20241101,183300,1225234146,557,557,557,557,0
20241101,183200,1225234146,557,557,557,557,0
20241101,183100,1225234146,557,557,557,557,0
20241101,183000,1225234146,557,557,557,557,0
20241101,182900,1225234146,557,557,557,557,0
20241101,182800,1225234146,557,557,557,557,12990
20241101,182700,1225234146,557,557,557,557,0
20241101,182600,1225234146,557,557,557,557,0
20241101,182500,1225234146,557,557,557,557,0
20241101,182400,1225234146,557,557,557,557,0
20241101,182300,1225234146,557,557,557,557,0
20241101,182200,1225234146,557,557,557,557,0
20241101,182100,1225234146,557,557,557,557,0
20241101,182000,1225234146,557,557,557,557,0
20241101,181900,1225234146,557,557,557,557,0
20241101,181800,1225234146,557,557,557,557,0
20241101,181700,1225234146,557,557,557,557,0
20241101,181600,1225234146,557,557,557,557,0
20241101,181500,1225234146,557,557,557,557,0
20241101,181400,1225234146,557,557,557,557,0
20241101,181300,1225234146,557,557,557,557,0
20241101,181200,1225234146,557,557,557,557,0
20241101,181100,1225234146,557,557,557,557,0
20241101,181000,1225234146,557,557,557,557,0
20241101,180900,1225234146,557,557,557,557,0
20241101,180800,1225234146,557,557,557,557,0
20241101,180700,1225234146,557,557,557,557,0
20241101,180600,1225234146,557,557,557,557,0
20241101,180500,1225234146,557,557,557,557,0
20241101,180400,1225234146,557,557,557,557,0
20241101,180300,1225234146,557,557,557,557,0
20241101,180200,1225234146,557,557,557,557,0
20241101,180100,1225234146,557,557,557,557,0
20241101,180000,1225234146,557,557,557,557,0
20241101,175900,1225234146,557,557,557,557,0
20241101,175800,1225234146,557,557,557,557,12990
20241101,175700,1225234146,557,557,557,557,0
20241101,175600,1225234146,557,557,557,557,0
20241101,175500,1225234146,557,557,557,557,0
20241101,175400,1225234146,557,557,557,557,0
20241101,175300,1225234146,557,557,557,557,0
20241101,175200,1225234146,557,557,557,557,0
20241101,175100,1225234146,557,557,557,557,0
20241101,175000,1225234146,557,557,557,557,0
20241101,174900,1225234146,557,557,557,557,0
20241101,174800,1225234146,557,557,557,557,0
20241101,174700,1225234146,557,557,557,557,0
20241101,174600,1225234146,557,557,557,557,0
20241101,174500,1225234146,557,557,557,557,0
20241101,174400,1225234146,557,557,557,557,0
20241101,174300,1225234146,557,557,557,557,0
20241101,174200,1225234146,557,557,557,557,0
20241101,174100,1225234146,557,557,557,557,0
20241101,174000,1225234146,557,557,557,557,0
20241101,173900,1225234146,557,557,557,557,0
20241101,173800,1225234146,557,557,557,557,0
20241101,173700,1225234146,557,557,557,557,0
20241101,173600,1225234146,557,557,557,557,0
20241101,173500,1225234146,557,557,557,557,0
20241101,173400,1225234146,557,557,557,557,0
20241101,173300,1225234146,557,557,557,557,0
20241101,173200,1225234146,557,557,557,557,0
20241101,173100,1225234146,557,557,557,557,0
20241101,173000,1225234146,557,557,557,557,0
20241101,172900,1225234146,557,557,557,557,0
20241101,172800,1225234146,557,557,557,557,12990
20241101,172700,1225234146,557,557,557,557,0
20241101,172600,1225234146,557,557,557,557,0
20241101,172500,1225234146,557,557,557,557,0
20241101,172400,1225234146,557,557,557,557,0
20241101,172300,1225234146,557,557,557,557,0
20241101,172200,1225234146,557,557,557,557,0
20241101,172100,1225234146,557,557,557,557,0
20241101,172000,1225234146,557,557,557,557,0
20241101,171900,1225234146,557,557,557,557,0
20241101,171800,1225234146,557,557,557,557,0
20241101,171700,1225234146,557,557,557,557,0
20241101,171600,1225234146,557,557,557,557,0
20241101,171500,1225234146,557,557,557,557,0
20241101,171400,1225234146,557,557,557,557,0
20241101,171300,1225234146,557,557,557,557,0
20241101,171200,1225234146,557,557,557,557,0
20241101,171100,1225234146,557,557,557,557,0
20241101,171000,1225234146,557,557,557,557,0
20241101,170900,1225234146,557,557,557,557,0
20241101,170800,1225234146,557,557,557,557,0
20241101,170700,1225234146,557,557,557,557,0
20241101,170600,1225234146,557,557,557,557,0
20241101,170500,1225234146,557,557,557,557,0
20241101,170400,1225234146,557,557,557,557,0
20241101,170300,1225234146,557,557,557,557,0
20241101,170200,1225234146,557,557,557,557,0
20241101,170100,1225234146,557,557,557,557,0
20241101,170000,1225234146,557,557,557,557,0
20241101,165900,1225234146,557,557,557,557,0
20241101,165800,1225234146,557,557,557,557,12990
20241101,165700,1225234146,557,557,557,557,0
20241101,165600,1225234146,557,557,557,557,0
20241101,165500,1225234146,557,557,557,557,0
20241101,165400,1225234146,557,557,557,557,0
20241101,165300,1225234146,557,557,557,557,0
20241101,165200,1225234146,557,557,557,557,0
20241101,165100,1225234146,557,557,557,557,0
20241101,165000,1225234146,557,557,557,557,0
20241101,164900,1225234146,557,557,557,557,0
20241101,164800,1225234146,557,557,557,557,0
20241101,164700,1225234146,557,557,557,557,0
20241101,164600,1225234146,557,557,557,557,0
20241101,164500,1225234146,557,557,557,557,0
20241101,164400,1225234146,557,557,557,557,0
20241101,164300,1225234146,557,557,557,557,0
20241101,164200,1225234146,557,557,557,557,0
20241101,164100,1225234146,557,557,557,557,0
20241101,164000,1225234146,557,557,557,557,0
20241101,163900,1225234146,557,557,557,557,0
20241101,163800,1225234146,557,557,557,557,0
20241101,163700,1225234146,557,557,557,557,0
20241101,163600,1225234146,557,557,557,557,0
20241101,163500,1225234146,557,557,557,557,0
20241101,163400,1225234146,557,557,557,557,0
20241101,163300,1225234146,557,557,557,557,0
20241101,163200,1225234146,557,557,557,557,0
20241101,163100,1225234146,557,557,557,557,0
20241101,163000,1225234146,557,557,557,557,0
20241101,162900,1225234146,557,557,557,557,0
20241101,162800,1225234146,557,557,557,557,12990
20241101,162700,1225234146,557,557,557,557,0
20241101,162600,1225234146,557,557,557,557,0
20241101,162500,1225234146,557,557,557,557,0
20241101,162400,1225234146,557,557,557,557,0
20241101,162300,1225234146,557,557,557,557,0
20241101,162200,1225234146,557,557,557,557,0
20241101,162100,1225234146,557,557,557,557,0
20241101,162000,1225234146,557,557,557,557,0
20241101,161900,1225234146,557,557,557,557,0
20241101,161800,1225234146,557,557,557,557,0
20241101,161700,1225234146,557,557,557,557,0
20241101,161600,1225234146,557,557,557,557,0
20241101,161500,1225234146,557,557,557,557,0
20241101,161400,1225234146,557,557,557,557,0
20241101,161300,1225234146,557,557,557,557,0
20241101,161200,1225234146,557,557,557,557,0
20241101,161100,1225234146,557,557,557,557,0
20241101,161000,1225234146,557,557,557,557,0
20241101,160900,1225234146,557,557,557,557,0
20241101,160800,1225234146,557,557,557,557,0
20241101,160700,1225234146,557,557,557,557,0
20241101,160600,1225234146,557,557,557,557,0
20241101,160500,1225234146,557,557,557,557,0
20241101,160400,1225234146,557,557,557,557,0
20241101,160300,1225234146,557,557,557,557,0
20241101,160200,1225234146,557,557,557,557,0
20241101,160100,1225234146,557,557,557,557,0
20241101,160000,1225234146,557,557,557,557,0
20241101,155900,1225234146,557,557,557,557,0
20241101,155800,1225234146,557,557,557,557,12990
20241101,155700,1225234146,557,557,557,557,0
20241101,155600,1225234146,557,557,557,557,0
20241101,155500,1225234146,557,557,557,557,0
20241101,155400,1225234146,557,557,557,557,0
20241101,155300,1225234146,557,557,557,557,0
20241101,155200,1225234146,557,557,557,557,0
20241101,155100,1225234146,557,557,557,557,0
20241101,155000,1225234146,557,557,557,557,0
20241101,154900,1225234146,557,557,557,557,0
20241101,154800,1225234146,557,557,557,557,0
20241101,154700,1225234146,557,557,557,557,0
20241101,154600,1225234146,557,557,557,557,0
20241101,154500,1225234146,557,557,557,557,0
20241101,154400,1225234146,557,557,557,557,0
20241101,154300,1225234146,557,557,557,557,0
20241101,154200,1225234146,557,557,557,557,0
20241101,154100,1225234146,557,557,557,557,0
20241101,154000,1225234146,557,557,557,557,0
20241101,153900,1225234146,557,557,557,557,0
20241101,153800,1225234146,557,557,557,557,0
20241101,153700,1225234146,557,557,557,557,0
20241101,153600,1225234146,557,557,557,557,0
20241101,153500,1225234146,557,557,557,557,0
20241101,153400,1225234146,557,557,557,557,0
20241101,153300,1225234146,557,557,557,557,0
20241101,153200,1225234146,557,557,557,557,0
20241101,153100,1225234146,557,557,557,557,0
20241101,153000,1225234146,557,557,557,557,12990
20241101,152900,1217998716,557,557,557,557,0
20241101,152800,1217998716,557,557,557,557,0
20241101,152700,1217998716,557,557,557,557,0
20241101,152600,1217998716,557,557,557,557,0
20241101,152500,1217998716,557,557,557,557,0
20241101,152400,1217998716,557,557,557,557,0
20241101,152300,1217998716,557,557,557,557,0
20241101,152200,1217998716,557,557,557,557,0
20241101,152100,1217998716,557,557,557,557,0
20241101,152000,1217998716,557,557,557,557,0
20241101,151900,1217998716,557,557,557,554,25733
20241101,151800,1203705807,557,556,557,556,5679
20241101,151700,1200545185,558,558,558,558,13
20241101,151600,1200537931,558,558,559,556,5883
20241101,151500,1197266541,557,557,557,557,7959
20241101,151400,1192833378,558,557,558,557,301
20241101,151300,1192665621,557,557,559,557,7576
20241101,151200,1188439128,558,558,558,557,1776
20241101,151100,1187449315,558,558,558,557,3489
20241101,151000,1185505923,557,557,558,557,3004
20241101,150900,1183832693,557,557,557,557,2
20241101,150800,1183831579,558,559,559,558,4607
20241101,150700,1181260315,559,558,559,558,3055
20241101,150600,1179555622,558,559,560,558,2789
20241101,150500,1177998358,560,559,560,558,5
20241101,150400,1177995561,558,560,560,557,501
20241101,150300,1177716002,560,558,560,558,1024
20241101,150200,1177142611,558,558,558,558,538
20241101,150100,1176842407,559,559,559,559,0
20241101,150000,1176842407,559,560,560,559,1163
20241101,145900,1176192128,560,560,560,560,84
20241101,145800,1176145088,560,560,560,560,3631
20241101,145700,1174111728,560,560,560,560,0
20241101,145600,1174111728,560,559,560,559,2
20241101,145500,1174110609,557,557,557,557,111
20241101,145400,1174048782,560,560,560,560,116
20241101,145300,1173983822,560,558,560,558,8009
20241101,145200,1169503636,558,558,558,558,45
20241101,145100,1169478526,558,558,558,558,413
20241101,145000,1169248072,557,557,557,557,1
20241101,144900,1169247515,557,558,558,557,80
20241101,144800,1169202925,558,558,558,558,203
20241101,144700,1169089651,558,558,558,558,49
20241101,144600,1169062309,559,558,559,558,690
20241101,144500,1168676968,558,558,558,558,0
20241101,144400,1168676968,558,559,559,558,1010
20241101,144300,1168113378,560,560,560,560,1
20241101,144200,1168112818,560,560,560,560,2
20241101,144100,1168111698,560,560,560,560,0
20241101,144000,1168111698,560,559,560,559,4
20241101,143900,1168109459,559,559,559,559,21
20241101,143800,1168097720,560,560,560,560,7
20241101,143700,1168093800,560,560,560,559,2620
20241101,143600,1166626601,560,560,560,560,121
20241101,143500,1166558841,558,559,559,558,1170
20241101,143400,1165905681,559,559,559,559,1000
20241101,143300,1165346681,559,560,560,559,992
20241101,143200,1164792072,558,558,558,558,0
20241101,143100,1164792072,558,558,558,558,952
20241101,143000,1164260856,558,558,558,558,100
20241101,142900,1164205056,558,558,558,558,1
20241101,142800,1164204498,557,557,557,557,0
20241101,142700,1164204498,557,557,557,557,0
20241101,142600,1164204498,557,558,558,557,102
20241101,142500,1164147683,557,558,558,557,4060
20241101,142400,1161886203,557,558,558,557,3443
20241101,142300,1159967566,558,560,560,558,1825
20241101,142200,1158947391,559,559,559,559,0
20241101,142100,1158947391,559,560,560,559,1003
20241101,142000,1158385712,559,560,560,559,136
20241101,141900,1158309687,559,560,560,559,112
20241101,141800,1158246968,559,559,559,559,23
20241101,141700,1158234111,560,560,560,560,1
20241101,141600,1158233551,560,558,560,558,201
20241101,141500,1158120993,560,558,560,558,1101
20241101,141400,1157505534,559,559,559,558,2003
20241101,141300,1156387858,558,559,559,558,5001
20241101,141200,1153596695,560,559,560,559,3
20241101,141100,1153595016,560,559,560,559,12
20241101,141000,1153588307,560,559,560,559,400
20241101,140900,1153364706,560,561,561,560,1148
20241101,140800,1152721816,560,561,561,560,6001
20241101,140700,1149361255,561,560,561,560,110
20241101,140600,1149299654,560,560,560,559,3058
20241101,140500,1147587175,559,559,559,559,2059
20241101,140400,1146436194,559,559,559,559,2
20241101,140300,1146435076,559,559,559,559,74
20241101,140200,1146393710,558,562,562,558,15085
20241101,140100,1137935475,565,561,565,561,9802
20241101,140000,1132404430,562,560,563,560,10626
20241101,135900,1126438225,561,559,562,559,1803
20241101,135800,1125427543,559,558,559,558,142
20241101,135700,1125348306,560,560,560,559,60
20241101,135600,1125314763,560,559,560,558,48
20241101,135500,1125287964,559,560,560,558,9
20241101,135400,1125282932,558,561,561,558,216
20241101,135300,1125162025,561,558,562,558,2749
20241101,135200,1123617736,557,558,558,557,207
20241101,135100,1123502232,557,554,557,554,25014
20241101,135000,1109633521,555,554,555,554,1028
20241101,134900,1109062985,555,556,556,555,157
20241101,134800,1108975827,555,555,555,555,0
20241101,134700,1108975827,555,556,556,555,2
20241101,134600,1108974716,556,556,556,556,223
20241101,134500,1108850728,553,552,555,551,15376
20241101,134400,1100332702,554,554,554,550,20369
20241101,134300,1089097231,554,556,556,553,12998
20241101,134200,1081906084,556,557,557,552,14881
20241101,134100,1073662989,558,555,558,555,8
20241101,134000,1073658534,556,557,559,555,18715
20241101,133900,1063267824,561,560,561,557,3998
20241101,133800,1061038528,561,560,561,557,23587
20241101,133700,1047870626,559,560,560,559,2628
20241101,133600,1046401503,562,560,562,559,26349
20241101,133500,1031652401,561,563,563,560,17814
20241101,133400,1021654397,564,564,564,563,2269
20241101,133300,1020376248,564,563,564,563,2258
20241101,133200,1019104877,563,564,564,563,2311
20241101,133100,1017803564,564,564,565,564,7166
20241101,133000,1013761939,564,565,565,564,276
20241101,132900,1013606021,565,565,565,565,156
20241101,132800,1013517881,564,566,566,564,10210
20241101,132700,1007750192,565,566,566,565,4622
20241101,132600,1005138682,566,564,566,564,20368
20241101,132500,993630497,564,566,566,564,23205
20241101,132400,980507918,566,567,567,566,9462
20241101,132300,975142966,568,568,568,568,290
20241101,132200,974978246,568,568,568,568,691
20241101,132100,974585758,568,568,568,568,2020
20241101,132000,973438398,568,568,568,566,7592
20241101,131900,969132134,568,568,569,568,106
20241101,131800,969071909,567,567,569,567,1072
20241101,131700,968463598,567,569,569,567,5843
20241101,131600,965144774,569,570,570,569,2202
20241101,131500,963891736,570,570,570,570,100
20241101,131400,963834736,570,569,570,569,1218
20241101,131300,963140479,569,569,570,568,10151
20241101,131200,957362324,569,568,569,568,1923
20241101,131100,956268188,567,569,569,567,8672
20241101,131000,951344581,569,569,569,568,6700
20241101,130900,947537464,569,569,569,568,1514
20241101,130800,946676004,569,569,569,569,735
20241101,130700,946257789,569,570,570,569,631
20241101,130600,945898725,570,570,570,569,6473
20241101,130500,942209125,570,569,570,568,2588
20241101,130400,940736735,569,569,570,569,1150
20241101,130300,940082382,570,570,570,569,2733
20241101,130200,938527079,570,569,570,569,21
20241101,130100,938515110,568,570,572,568,631
20241101,130000,938155445,572,570,572,570,5953
20241101,125900,934753383,570,571,571,570,132
20241101,125800,934678142,570,571,572,570,3225
20241101,125700,932838619,571,570,571,570,2067
20241101,125600,931660376,571,572,572,570,738
20241101,125500,931239185,571,571,571,568,8368
20241101,125400,926461098,571,569,571,569,27683
20241101,125300,910674102,569,567,569,567,5278
20241101,125200,907674464,568,569,569,568,166
20241101,125100,907580127,569,568,569,567,160
20241101,125000,907489158,569,569,569,569,0
20241101,124900,907489158,569,567,569,567,18844
20241101,124800,896804605,568,568,568,568,1001
20241101,124700,896236037,567,570,570,567,5074
20241101,124600,893353864,568,569,570,568,4540
20241101,124500,890771540,568,571,571,568,19122
20241101,124400,879866945,571,571,571,570,1520
20241101,124300,879000270,571,569,571,567,24002
20241101,124200,865320822,569,569,569,568,1986
20241101,124100,864192701,570,571,571,568,10630
20241101,124000,858129718,571,563,571,563,148579
20241101,123900,773683698,560,563,563,560,9899
20241101,123800,768122733,563,563,563,563,0
20241101,123700,768122733,563,563,563,563,160
20241101,123600,768032653,563,562,563,562,113
20241101,123500,767969144,560,561,562,560,5811
20241101,123400,764705562,561,561,561,561,1
20241101,123300,764705001,561,561,561,561,0
20241101,123200,764705001,561,560,562,560,1035
20241101,123100,764125397,562,561,563,560,1103
20241101,123000,763506304,562,560,562,560,1295
20241101,122900,762778516,562,560,562,558,4453
20241101,122800,760284843,559,562,562,559,3433
20241101,122700,758362363,562,562,562,561,85
20241101,122600,758314664,562,562,562,562,0
20241101,122500,758314664,562,562,562,562,0
20241101,122400,758314664,562,562,562,560,845
20241101,122300,757840571,562,562,562,562,0
20241101,122200,757840571,562,560,562,560,6817
20241101,122100,754014744,557,561,561,557,5650
20241101,122000,750860262,561,562,562,561,1220
20241101,121900,750175822,562,562,562,559,10421
20241101,121800,744344949,562,560,562,560,898
20241101,121700,743842056,560,562,562,560,15209
20241101,121600,735317697,562,562,562,561,367
20241101,121500,735111794,562,563,563,562,1119
20241101,121400,734482912,562,562,562,562,1000
20241101,121300,733920912,563,563,563,563,2582
20241101,121200,732467246,564,564,564,562,2002
20241101,121100,731341585,563,562,563,562,13741
20241101,121000,723606902,562,563,563,562,1034
20241101,120900,723025793,562,562,562,562,1786
20241101,120800,722022061,563,563,563,563,0
20241101,120700,722022061,563,563,563,561,2542
20241101,120600,720591262,563,567,568,563,25632
20241101,120500,706146007,567,567,568,565,3926
20241101,120400,703919976,568,565,568,565,1389
20241101,120300,703134364,568,568,568,565,2585
20241101,120200,701667667,568,567,568,567,9843
20241101,120100,696077447,567,565,567,565,10823
20241101,120000,689953609,566,566,568,565,362
20241101,115900,689748686,568,569,569,565,6109
20241101,115800,686275262,567,570,570,565,14664
20241101,115700,677953312,569,569,570,568,14243
20241101,115600,669847175,568,562,568,562,54640
20241101,115500,638878540,563,560,566,560,101316
20241101,115400,581777335,560,557,560,557,1026
20241101,115300,581205580,557,557,560,557,9765
20241101,115200,575755972,558,558,558,558,5179
20241101,115100,572866090,558,559,559,558,3
20241101,115000,572864414,558,561,562,558,10232
20241101,114900,567128899,560,561,562,560,18241
20241101,114800,556897273,560,557,560,555,27952
20241101,114700,541274592,557,556,557,556,1260
20241101,114600,540573990,553,553,555,553,31108
20241101,114500,523368456,553,553,553,553,6
20241101,114400,523365138,553,553,553,553,1024
20241101,114300,522798866,553,553,553,553,10
20241101,114200,522793336,553,553,553,553,76
20241101,114100,522751308,556,556,556,554,17941
20241101,114000,512788326,556,557,557,556,71
20241101,113900,512748791,556,557,557,556,10056
20241101,113800,507157603,557,557,557,557,3306
20241101,113700,505316161,557,556,558,556,4646
20241101,113600,502728405,556,559,560,556,42
20241101,113500,502705030,555,560,560,555,37359
20241101,113400,481859109,560,562,563,560,7097
20241101,113300,477870652,562,561,562,558,16473
20241101,113200,468660515,557,557,562,557,19522
20241101,113100,457726945,558,561,565,558,53093
20241101,113000,427901181,561,559,561,554,57668
20241101,112900,395680027,560,552,560,552,38681
20241101,112800,374137643,552,551,552,551,2431
20241101,112700,372797662,550,550,551,550,10055
20241101,112600,367267411,552,551,555,547,45720
20241101,112500,342047655,552,550,555,550,114717
20241101,112400,278693619,550,546,550,546,96686
20241101,112300,225648689,547,543,547,543,50303
20241101,112200,198254317,544,540,544,540,335
20241101,112100,198072494,542,542,542,542,2
20241101,112000,198071410,540,540,540,540,1
20241101,111900,198070870,540,543,543,540,36
20241101,111800,198051426,540,540,540,540,35
20241101,111700,198032526,544,538,544,538,28349
20241101,111600,182653750,540,540,540,540,3
20241101,111500,182652130,540,539,540,539,2
20241101,111400,182651051,538,538,538,538,1021
20241101,111300,182101753,539,539,539,539,2549
20241101,111200,180727842,539,539,539,539,1
20241101,111100,180727303,539,539,540,539,302
20241101,111000,180564523,539,539,539,539,1
20241101,110900,180563984,541,541,541,541,0
20241101,110800,180563984,541,541,541,541,65
20241101,110700,180528819,541,541,541,541,0
20241101,110600,180528819,541,541,541,541,957
20241101,110500,180011082,542,542,542,542,1
20241101,110400,180010540,541,541,541,541,51
20241101,110300,179982949,542,542,542,542,6
20241101,110200,179979697,542,542,542,542,0
20241101,110100,179979697,542,542,542,542,0
20241101,110000,179979697,542,542,542,542,0
20241101,105900,179979697,542,541,542,541,5001
20241101,105800,177269162,541,541,541,541,51
20241101,105700,177241571,539,539,539,539,1
20241101,105600,177241032,541,539,541,539,482
20241101,105500,176980870,539,541,542,539,224
20241101,105400,176859514,541,540,541,539,2004
20241101,105300,175777354,540,539,540,539,148
20241101,105200,175697581,539,539,539,539,10
20241101,105100,175692191,538,538,538,537,10021
20241101,105000,170300894,538,538,538,538,1
20241101,104900,170300356,538,538,538,538,1
20241101,104800,170299818,541,537,541,537,9
20241101,104700,170294977,537,537,537,537,2
20241101,104600,170293903,541,538,541,538,1253
20241101,104500,169619780,540,541,541,540,501
20241101,104400,169349239,542,541,542,541,3
20241101,104300,169347615,538,543,543,538,1184
20241101,104200,168708400,543,543,543,543,0
20241101,104100,168708400,543,543,543,539,1005
20241101,104000,168165695,543,542,543,542,4
20241101,103900,168163525,543,543,543,543,1339
20241101,103800,167436448,543,541,543,541,10152
20241101,103700,161932474,541,541,541,541,8000
20241101,103600,157604474,540,539,540,539,5382
20241101,103500,154701376,540,540,540,538,3001
20241101,103400,153080838,540,540,540,536,4101
20241101,103300,150866660,540,537,540,537,4025
20241101,103200,148693237,537,539,540,537,3003
20241101,103100,147073620,539,538,539,538,400
20241101,103000,146858220,538,538,538,538,200
20241101,102900,146750620,538,538,538,538,400
20241101,102800,146535420,538,538,538,538,600
20241101,102700,146212620,538,538,538,538,300
20241101,102600,146051220,536,536,536,536,0
20241101,102500,146051220,536,538,538,536,765
20241101,102400,145639710,538,538,538,538,1500
20241101,102300,144832710,538,537,538,537,150
20241101,102200,144752012,535,535,535,535,1
20241101,102100,144751477,537,534,537,534,3
20241101,102000,144749872,538,538,538,538,1
20241101,101900,144749334,534,538,538,534,2
20241101,101800,144748262,534,532,534,532,1167
20241101,101700,144125086,532,536,536,532,23273
20241101,101600,131674017,537,537,537,537,25
20241101,101500,131660592,537,536,537,536,5
20241101,101400,131657911,536,537,537,536,357
20241101,101300,131466459,535,538,538,535,4594
20241101,101200,128999890,538,538,538,538,10001
20241101,101100,123619352,541,541,541,541,1
20241101,101000,123618811,539,539,539,538,8726
20241101,100900,118919898,541,541,541,541,1
20241101,100800,118919357,542,542,542,542,16
20241101,100700,118910685,542,539,542,539,266
20241101,100600,118767284,542,542,542,542,4
20241101,100500,118765116,539,542,542,539,185
20241101,100400,118664849,539,542,542,539,290
20241101,100300,118507675,542,541,542,541,13028
20241101,100200,111459525,541,539,541,539,27142
20241101,100100,96803722,538,539,539,538,682
20241101,100000,96436685,538,538,538,538,2
20241101,095900,96435609,539,538,539,538,259
20241101,095800,96296265,538,538,540,538,4152
20241101,095700,94054660,538,540,540,538,769
20241101,095600,93640934,538,538,540,538,259
20241101,095500,93501590,540,539,540,538,6
20241101,095400,93498353,538,539,539,538,459
20241101,095300,93251410,539,540,540,539,549
20241101,095200,92955001,540,540,540,540,140
20241101,095100,92879401,540,540,540,540,2
20241101,095000,92878321,540,540,540,540,501
20241101,094900,92607781,538,540,540,538,951
20241101,094800,92094245,540,540,540,540,9
20241101,094700,92089385,540,539,540,539,2533
20241101,094600,90721566,537,540,540,537,2118
20241101,094500,89584026,540,537,540,537,5344
20241101,094400,86708950,537,538,538,537,8000
20241101,094300,82408950,538,537,538,535,6051
20241101,094200,79159515,535,535,535,535,1
20241101,094100,79158980,537,535,537,535,10168
20241101,094000,73719097,534,534,534,534,1098
20241101,093900,73132765,535,535,535,535,1
20241101,093800,73132230,533,533,533,533,846
20241101,093700,72681312,533,533,533,533,1
20241101,093600,72680779,532,532,532,532,0
20241101,093500,72680779,532,533,533,532,551
20241101,093400,72387594,532,532,532,532,0
20241101,093300,72387594,532,533,533,532,4
20241101,093200,72385464,534,534,534,534,385
20241101,093100,72179874,534,531,534,531,2
20241101,093000,72178809,531,533,535,531,3318
20241101,092900,70414872,534,534,534,534,0
20241101,092800,70414872,534,534,534,534,1000
20241101,092700,69880872,535,532,535,532,21001
20241101,092600,58648084,530,530,532,530,5206
20241101,092500,55888900,530,530,532,530,5831
20241101,092400,52798468,532,532,532,530,213
20241101,092300,52685154,532,532,532,531,108
20241101,092200,52627749,532,531,532,530,3823
20241101,092100,50600455,532,532,532,532,1
20241101,092000,50599923,533,532,533,531,1024
20241101,091900,50056138,534,534,534,534,15
20241101,091800,50048128,532,535,535,532,3
20241101,091700,50046527,535,535,535,535,19
20241101,091600,50036362,535,532,535,532,246
20241101,091500,49905487,535,532,535,532,58
20241101,091400,49874615,534,532,534,532,130
20241101,091300,49805295,534,533,534,531,9176
20241101,091200,44932692,531,533,533,530,104
20241101,091100,44877564,533,532,533,530,13614
20241101,091000,37654263,532,530,532,530,272
20241101,090900,37510101,532,530,532,530,1003
20241101,090800,36978507,533,530,533,530,504
20241101,090700,36711381,533,530,533,530,7
20241101,090600,36707653,532,532,532,532,3930
20241101,090500,34616893,532,528,532,526,2093
20241101,090400,33514764,529,535,536,529,51116
20241101,090300,6394777,536,532,536,532,79
20241101,090200,6352745,536,536,536,536,1
20241101,090100,6352209,530,535,538,530,6139
20241101,090000,3080288,535,538,538,535,5726