KissMeData/044490/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,192600,776996550,15490,15490,15490,15490,1210
20231101,192500,776996550,15490,15490,15490,15490,0
20231101,192400,776996550,15490,15490,15490,15490,0
20231101,192300,776996550,15490,15490,15490,15490,0
20231101,192200,776996550,15490,15490,15490,15490,0
20231101,192100,776996550,15490,15490,15490,15490,0
20231101,192000,776996550,15490,15490,15490,15490,0
20231101,191900,776996550,15490,15490,15490,15490,0
20231101,191800,776996550,15490,15490,15490,15490,0
20231101,191700,776996550,15490,15490,15490,15490,0
20231101,191600,776996550,15490,15490,15490,15490,0
20231101,191500,776996550,15490,15490,15490,15490,0
20231101,191400,776996550,15490,15490,15490,15490,0
20231101,191300,776996550,15490,15490,15490,15490,0
20231101,191200,776996550,15490,15490,15490,15490,0
20231101,191100,776996550,15490,15490,15490,15490,0
20231101,191000,776996550,15490,15490,15490,15490,0
20231101,190900,776996550,15490,15490,15490,15490,0
20231101,190800,776996550,15490,15490,15490,15490,0
20231101,190700,776996550,15490,15490,15490,15490,0
20231101,190600,776996550,15490,15490,15490,15490,0
20231101,190500,776996550,15490,15490,15490,15490,0
20231101,190400,776996550,15490,15490,15490,15490,0
20231101,190300,776996550,15490,15490,15490,15490,0
20231101,190200,776996550,15490,15490,15490,15490,0
20231101,190100,776996550,15490,15490,15490,15490,0
20231101,190000,776996550,15490,15490,15490,15490,0
20231101,185900,776996550,15490,15490,15490,15490,0
20231101,185800,776996550,15490,15490,15490,15490,0
20231101,185700,776996550,15490,15490,15490,15490,0
20231101,185600,776996550,15490,15490,15490,15490,1210
20231101,185500,776996550,15490,15490,15490,15490,0
20231101,185400,776996550,15490,15490,15490,15490,0
20231101,185300,776996550,15490,15490,15490,15490,0
20231101,185200,776996550,15490,15490,15490,15490,0
20231101,185100,776996550,15490,15490,15490,15490,0
20231101,185000,776996550,15490,15490,15490,15490,0
20231101,184900,776996550,15490,15490,15490,15490,0
20231101,184800,776996550,15490,15490,15490,15490,0
20231101,184700,776996550,15490,15490,15490,15490,0
20231101,184600,776996550,15490,15490,15490,15490,0
20231101,184500,776996550,15490,15490,15490,15490,0
20231101,184400,776996550,15490,15490,15490,15490,0
20231101,184300,776996550,15490,15490,15490,15490,0
20231101,184200,776996550,15490,15490,15490,15490,0
20231101,184100,776996550,15490,15490,15490,15490,0
20231101,184000,776996550,15490,15490,15490,15490,0
20231101,183900,776996550,15490,15490,15490,15490,0
20231101,183800,776996550,15490,15490,15490,15490,0
20231101,183700,776996550,15490,15490,15490,15490,0
20231101,183600,776996550,15490,15490,15490,15490,0
20231101,183500,776996550,15490,15490,15490,15490,0
20231101,183400,776996550,15490,15490,15490,15490,0
20231101,183300,776996550,15490,15490,15490,15490,0
20231101,183200,776996550,15490,15490,15490,15490,0
20231101,183100,776996550,15490,15490,15490,15490,0
20231101,183000,776996550,15490,15490,15490,15490,0
20231101,182900,776996550,15490,15490,15490,15490,0
20231101,182800,776996550,15490,15490,15490,15490,0
20231101,182700,776996550,15490,15490,15490,15490,0
20231101,182600,776996550,15490,15490,15490,15490,1210
20231101,182500,776996550,15490,15490,15490,15490,0
20231101,182400,776996550,15490,15490,15490,15490,0
20231101,182300,776996550,15490,15490,15490,15490,0
20231101,182200,776996550,15490,15490,15490,15490,0
20231101,182100,776996550,15490,15490,15490,15490,0
20231101,182000,776996550,15490,15490,15490,15490,0
20231101,181900,776996550,15490,15490,15490,15490,0
20231101,181800,776996550,15490,15490,15490,15490,0
20231101,181700,776996550,15490,15490,15490,15490,0
20231101,181600,776996550,15490,15490,15490,15490,0
20231101,181500,776996550,15490,15490,15490,15490,0
20231101,181400,776996550,15490,15490,15490,15490,0
20231101,181300,776996550,15490,15490,15490,15490,0
20231101,181200,776996550,15490,15490,15490,15490,0
20231101,181100,776996550,15490,15490,15490,15490,0
20231101,181000,776996550,15490,15490,15490,15490,0
20231101,180900,776996550,15490,15490,15490,15490,0
20231101,180800,776996550,15490,15490,15490,15490,0
20231101,180700,776996550,15490,15490,15490,15490,0
20231101,180600,776996550,15490,15490,15490,15490,0
20231101,180500,776996550,15490,15490,15490,15490,0
20231101,180400,776996550,15490,15490,15490,15490,0
20231101,180300,776996550,15490,15490,15490,15490,0
20231101,180200,776996550,15490,15490,15490,15490,0
20231101,180100,776996550,15490,15490,15490,15490,0
20231101,180000,776996550,15490,15490,15490,15490,0
20231101,175900,776996550,15490,15490,15490,15490,0
20231101,175800,776996550,15490,15490,15490,15490,0
20231101,175700,776996550,15490,15490,15490,15490,0
20231101,175600,776996550,15490,15490,15490,15490,1210
20231101,175500,776996550,15490,15490,15490,15490,0
20231101,175400,776996550,15490,15490,15490,15490,0
20231101,175300,776996550,15490,15490,15490,15490,0
20231101,175200,776996550,15490,15490,15490,15490,0
20231101,175100,776996550,15490,15490,15490,15490,0
20231101,175000,776996550,15490,15490,15490,15490,0
20231101,174900,776996550,15490,15490,15490,15490,0
20231101,174800,776996550,15490,15490,15490,15490,0
20231101,174700,776996550,15490,15490,15490,15490,0
20231101,174600,776996550,15490,15490,15490,15490,0
20231101,174500,776996550,15490,15490,15490,15490,0
20231101,174400,776996550,15490,15490,15490,15490,0
20231101,174300,776996550,15490,15490,15490,15490,0
20231101,174200,776996550,15490,15490,15490,15490,0
20231101,174100,776996550,15490,15490,15490,15490,0
20231101,174000,776996550,15490,15490,15490,15490,0
20231101,173900,776996550,15490,15490,15490,15490,0
20231101,173800,776996550,15490,15490,15490,15490,0
20231101,173700,776996550,15490,15490,15490,15490,0
20231101,173600,776996550,15490,15490,15490,15490,0
20231101,173500,776996550,15490,15490,15490,15490,0
20231101,173400,776996550,15490,15490,15490,15490,0
20231101,173300,776996550,15490,15490,15490,15490,0
20231101,173200,776996550,15490,15490,15490,15490,0
20231101,173100,776996550,15490,15490,15490,15490,0
20231101,173000,776996550,15490,15490,15490,15490,0
20231101,172900,776996550,15490,15490,15490,15490,0
20231101,172800,776996550,15490,15490,15490,15490,0
20231101,172700,776996550,15490,15490,15490,15490,0
20231101,172600,776996550,15490,15490,15490,15490,1210
20231101,172500,776996550,15490,15490,15490,15490,0
20231101,172400,776996550,15490,15490,15490,15490,0
20231101,172300,776996550,15490,15490,15490,15490,0
20231101,172200,776996550,15490,15490,15490,15490,0
20231101,172100,776996550,15490,15490,15490,15490,0
20231101,172000,776996550,15490,15490,15490,15490,0
20231101,171900,776996550,15490,15490,15490,15490,0
20231101,171800,776996550,15490,15490,15490,15490,0
20231101,171700,776996550,15490,15490,15490,15490,0
20231101,171600,776996550,15490,15490,15490,15490,0
20231101,171500,776996550,15490,15490,15490,15490,0
20231101,171400,776996550,15490,15490,15490,15490,0
20231101,171300,776996550,15490,15490,15490,15490,0
20231101,171200,776996550,15490,15490,15490,15490,0
20231101,171100,776996550,15490,15490,15490,15490,0
20231101,171000,776996550,15490,15490,15490,15490,0
20231101,170900,776996550,15490,15490,15490,15490,0
20231101,170800,776996550,15490,15490,15490,15490,0
20231101,170700,776996550,15490,15490,15490,15490,0
20231101,170600,776996550,15490,15490,15490,15490,0
20231101,170500,776996550,15490,15490,15490,15490,0
20231101,170400,776996550,15490,15490,15490,15490,0
20231101,170300,776996550,15490,15490,15490,15490,0
20231101,170200,776996550,15490,15490,15490,15490,0
20231101,170100,776996550,15490,15490,15490,15490,0
20231101,170000,776996550,15490,15490,15490,15490,0
20231101,165900,776996550,15490,15490,15490,15490,0
20231101,165800,776996550,15490,15490,15490,15490,0
20231101,165700,776996550,15490,15490,15490,15490,0
20231101,165600,776996550,15490,15490,15490,15490,1210
20231101,165500,776996550,15490,15490,15490,15490,0
20231101,165400,776996550,15490,15490,15490,15490,0
20231101,165300,776996550,15490,15490,15490,15490,0
20231101,165200,776996550,15490,15490,15490,15490,0
20231101,165100,776996550,15490,15490,15490,15490,0
20231101,165000,776996550,15490,15490,15490,15490,0
20231101,164900,776996550,15490,15490,15490,15490,0
20231101,164800,776996550,15490,15490,15490,15490,0
20231101,164700,776996550,15490,15490,15490,15490,0
20231101,164600,776996550,15490,15490,15490,15490,0
20231101,164500,776996550,15490,15490,15490,15490,0
20231101,164400,776996550,15490,15490,15490,15490,0
20231101,164300,776996550,15490,15490,15490,15490,0
20231101,164200,776996550,15490,15490,15490,15490,0
20231101,164100,776996550,15490,15490,15490,15490,0
20231101,164000,776996550,15490,15490,15490,15490,0
20231101,163900,776996550,15490,15490,15490,15490,0
20231101,163800,776996550,15490,15490,15490,15490,0
20231101,163700,776996550,15490,15490,15490,15490,0
20231101,163600,776996550,15490,15490,15490,15490,0
20231101,163500,776996550,15490,15490,15490,15490,0
20231101,163400,776996550,15490,15490,15490,15490,0
20231101,163300,776996550,15490,15490,15490,15490,0
20231101,163200,776996550,15490,15490,15490,15490,0
20231101,163100,776996550,15490,15490,15490,15490,0
20231101,163000,776996550,15490,15490,15490,15490,0
20231101,162900,776996550,15490,15490,15490,15490,0
20231101,162800,776996550,15490,15490,15490,15490,0
20231101,162700,776996550,15490,15490,15490,15490,0
20231101,162600,776996550,15490,15490,15490,15490,1210
20231101,162500,776996550,15490,15490,15490,15490,0
20231101,162400,776996550,15490,15490,15490,15490,0
20231101,162300,776996550,15490,15490,15490,15490,0
20231101,162200,776996550,15490,15490,15490,15490,0
20231101,162100,776996550,15490,15490,15490,15490,0
20231101,162000,776996550,15490,15490,15490,15490,0
20231101,161900,776996550,15490,15490,15490,15490,0
20231101,161800,776996550,15490,15490,15490,15490,0
20231101,161700,776996550,15490,15490,15490,15490,0
20231101,161600,776996550,15490,15490,15490,15490,0
20231101,161500,776996550,15490,15490,15490,15490,0
20231101,161400,776996550,15490,15490,15490,15490,0
20231101,161300,776996550,15490,15490,15490,15490,0
20231101,161200,776996550,15490,15490,15490,15490,0
20231101,161100,776996550,15490,15490,15490,15490,0
20231101,161000,776996550,15490,15490,15490,15490,0
20231101,160900,776996550,15490,15490,15490,15490,0
20231101,160800,776996550,15490,15490,15490,15490,0
20231101,160700,776996550,15490,15490,15490,15490,0
20231101,160600,776996550,15490,15490,15490,15490,0
20231101,160500,776996550,15490,15490,15490,15490,0
20231101,160400,776996550,15490,15490,15490,15490,0
20231101,160300,776996550,15490,15490,15490,15490,0
20231101,160200,776996550,15490,15490,15490,15490,0
20231101,160100,776996550,15490,15490,15490,15490,0
20231101,160000,776996550,15490,15490,15490,15490,0
20231101,155900,776996550,15490,15490,15490,15490,0
20231101,155800,776996550,15490,15490,15490,15490,0
20231101,155700,776996550,15490,15490,15490,15490,0
20231101,155600,776996550,15490,15490,15490,15490,1210
20231101,155500,776996550,15490,15490,15490,15490,0
20231101,155400,776996550,15490,15490,15490,15490,0
20231101,155300,776996550,15490,15490,15490,15490,0
20231101,155200,776996550,15490,15490,15490,15490,0
20231101,155100,776996550,15490,15490,15490,15490,0
20231101,155000,776996550,15490,15490,15490,15490,0
20231101,154900,776996550,15490,15490,15490,15490,0
20231101,154800,776996550,15490,15490,15490,15490,0
20231101,154700,776996550,15490,15490,15490,15490,0
20231101,154600,776996550,15490,15490,15490,15490,0
20231101,154500,776996550,15490,15490,15490,15490,0
20231101,154400,776996550,15490,15490,15490,15490,0
20231101,154300,776996550,15490,15490,15490,15490,0
20231101,154200,776996550,15490,15490,15490,15490,0
20231101,154100,776996550,15490,15490,15490,15490,0
20231101,154000,776996550,15490,15490,15490,15490,0
20231101,153900,776996550,15490,15490,15490,15490,0
20231101,153800,776996550,15490,15490,15490,15490,0
20231101,153700,776996550,15490,15490,15490,15490,0
20231101,153600,776996550,15490,15490,15490,15490,0
20231101,153500,776996550,15490,15490,15490,15490,0
20231101,153400,776996550,15490,15490,15490,15490,0
20231101,153300,776996550,15490,15490,15490,15490,0
20231101,153200,776996550,15490,15490,15490,15490,0
20231101,153100,776996550,15490,15490,15490,15490,0
20231101,153000,776996550,15490,15490,15490,15490,1210
20231101,152900,758253650,15490,15490,15490,15490,0
20231101,152800,758253650,15490,15490,15490,15490,0
20231101,152700,758253650,15490,15490,15490,15490,0
20231101,152600,758253650,15490,15490,15490,15490,0
20231101,152500,758253650,15490,15490,15490,15490,0
20231101,152400,758253650,15490,15490,15490,15490,0
20231101,152300,758253650,15490,15490,15490,15490,0
20231101,152200,758253650,15490,15490,15490,15490,0
20231101,152100,758253650,15490,15490,15490,15490,0
20231101,152000,758253650,15490,15490,15490,15490,0
20231101,151900,758253650,15490,15460,15490,15460,103
20231101,151800,756659670,15460,15490,15490,15440,356
20231101,151700,751154210,15430,15490,15490,15430,415
20231101,151600,744749920,15450,15490,15490,15450,32
20231101,151500,744254280,15490,15450,15490,15450,546
20231101,151400,735817540,15450,15450,15450,15450,0
20231101,151300,735817540,15450,15450,15450,15450,0
20231101,151200,735817540,15450,15460,15460,15410,121
20231101,151100,733947530,15470,15470,15470,15470,19
20231101,151000,733653600,15470,15470,15470,15470,1
20231101,150900,733638130,15430,15420,15430,15420,100
20231101,150800,732095330,15450,15450,15450,15450,0
20231101,150700,732095330,15450,15450,15450,15450,1
20231101,150600,732079880,15450,15450,15460,15450,221
20231101,150500,728665420,15470,15450,15470,15450,211
20231101,150400,725405350,15450,15420,15450,15410,80
20231101,150300,724170320,15470,15410,15470,15400,22
20231101,150200,723831350,15390,15390,15390,15390,0
20231101,150100,723831350,15390,15420,15420,15390,80
20231101,150000,722598810,15440,15390,15440,15380,175
20231101,145900,719901000,15410,15410,15410,15410,107
20231101,145800,718252130,15420,15420,15440,15420,4
20231101,145700,718190430,15380,15390,15400,15380,621
20231101,145600,708634400,15400,15400,15410,15400,30
20231101,145500,708172350,15400,15400,15400,15400,5000
20231101,145400,631172350,15400,15440,15440,15400,449
20231101,145300,624253450,15460,15450,15460,15450,58
20231101,145200,623356800,15450,15450,15450,15450,0
20231101,145100,623356800,15450,15450,15450,15450,0
20231101,145000,623356800,15450,15450,15450,15450,5
20231101,144900,623279550,15450,15460,15460,15450,55
20231101,144800,622429700,15460,15460,15460,15460,24
20231101,144700,622058660,15460,15460,15460,15460,57
20231101,144600,621177440,15480,15480,15480,15480,0
20231101,144500,621177440,15480,15480,15480,15480,50
20231101,144400,620403440,15480,15480,15480,15480,8
20231101,144300,620279600,15490,15490,15490,15490,0
20231101,144200,620279600,15490,15490,15490,15490,7
20231101,144100,620171170,15480,15480,15500,15480,82
20231101,144000,618901790,15480,15480,15480,15480,3
20231101,143900,618855350,15480,15480,15480,15480,2
20231101,143800,618824390,15470,15460,15470,15460,218
20231101,143700,615452010,15470,15470,15470,15470,0
20231101,143600,615452010,15470,15470,15470,15470,1
20231101,143500,615436540,15510,15510,15510,15510,0
20231101,143400,615436540,15510,15510,15510,15510,0
20231101,143300,615436540,15510,15480,15510,15480,15
20231101,143200,615203920,15510,15510,15510,15510,120
20231101,143100,613342720,15540,15540,15540,15540,0
20231101,143000,613342720,15540,15550,15550,15540,28
20231101,142900,612907590,15540,15540,15540,15540,8
20231101,142800,612783270,15550,15550,15550,15550,15
20231101,142700,612550020,15520,15520,15520,15520,0
20231101,142600,612550020,15520,15520,15520,15520,8
20231101,142500,612425860,15510,15510,15510,15510,0
20231101,142400,612425860,15510,15510,15510,15510,0
20231101,142300,612425860,15510,15510,15510,15510,8
20231101,142200,612301780,15510,15550,15550,15500,936
20231101,142100,597780460,15530,15530,15530,15530,0
20231101,142000,597780460,15530,15490,15530,15490,142
20231101,141900,595578000,15470,15470,15470,15470,0
20231101,141800,595578000,15470,15490,15490,15470,724
20231101,141700,584364160,15470,15470,15470,15470,0
20231101,141600,584364160,15470,15490,15490,15470,550
20231101,141500,575851180,15500,15500,15500,15500,83
20231101,141400,574564680,15500,15500,15500,15500,1
20231101,141300,574549180,15500,15500,15500,15500,0
20231101,141200,574549180,15500,15500,15500,15500,0
20231101,141100,574549180,15500,15500,15500,15500,367
20231101,141000,568860680,15540,15540,15540,15540,0
20231101,140900,568860680,15540,15540,15540,15540,0
20231101,140800,568860680,15540,15540,15540,15540,0
20231101,140700,568860680,15540,15540,15540,15540,0
20231101,140600,568860680,15540,15540,15540,15540,0
20231101,140500,568860680,15540,15540,15540,15540,0
20231101,140400,568860680,15540,15540,15540,15540,16
20231101,140300,568612040,15560,15560,15560,15560,20
20231101,140200,568300840,15570,15570,15570,15570,1
20231101,140100,568285270,15570,15570,15570,15570,0
20231101,140000,568285270,15570,15570,15570,15570,0
20231101,135900,568285270,15570,15590,15590,15570,340
20231101,135800,562991350,15590,15590,15600,15590,36
20231101,135700,562430070,15570,15570,15570,15570,0
20231101,135600,562430070,15570,15570,15570,15570,0
20231101,135500,562430070,15570,15570,15570,15570,24
20231101,135400,562056390,15570,15570,15570,15570,25
20231101,135300,561667140,15560,15560,15560,15560,8
20231101,135200,561542660,15570,15570,15570,15570,0
20231101,135100,561542660,15570,15570,15570,15570,0
20231101,135000,561542660,15570,15560,15570,15560,23
20231101,134900,561184630,15560,15560,15560,15560,2
20231101,134800,561153510,15560,15560,15560,15560,0
20231101,134700,561153510,15560,15560,15560,15560,8
20231101,134600,561029030,15560,15560,15560,15560,2
20231101,134500,560997910,15560,15560,15560,15560,0
20231101,134400,560997910,15560,15560,15560,15560,8
20231101,134300,560873430,15570,15570,15570,15570,13
20231101,134200,560671020,15570,15560,15570,15560,15
20231101,134100,560437540,15560,15560,15560,15560,1
20231101,134000,560421980,15570,15570,15570,15570,10
20231101,133900,560266280,15570,15570,15570,15570,0
20231101,133800,560266280,15570,15570,15570,15570,0
20231101,133700,560266280,15570,15570,15570,15570,0
20231101,133600,560266280,15570,15570,15570,15570,35
20231101,133500,559721330,15610,15610,15610,15610,18
20231101,133400,559440350,15610,15610,15610,15610,16
20231101,133300,559190590,15610,15610,15610,15610,3
20231101,133200,559143760,15610,15610,15610,15610,0
20231101,133100,559143760,15610,15610,15610,15610,0
20231101,133000,559143760,15610,15610,15610,15610,0
20231101,132900,559143760,15610,15610,15610,15610,0
20231101,132800,559143760,15610,15620,15620,15610,23
20231101,132700,558784580,15610,15610,15610,15610,292
20231101,132600,554226460,15580,15580,15580,15580,2
20231101,132500,554195300,15580,15580,15580,15580,0
20231101,132400,554195300,15580,15590,15590,15580,133
20231101,132300,552122420,15590,15590,15590,15590,28
20231101,132200,551685900,15610,15610,15610,15610,0
20231101,132100,551685900,15610,15610,15610,15610,0
20231101,132000,551685900,15610,15610,15610,15610,38
20231101,131900,551092720,15610,15610,15610,15610,0
20231101,131800,551092720,15610,15610,15610,15610,0
20231101,131700,551092720,15610,15610,15610,15610,0
20231101,131600,551092720,15610,15610,15610,15610,0
20231101,131500,551092720,15610,15610,15610,15610,0
20231101,131400,551092720,15610,15610,15610,15610,0
20231101,131300,551092720,15610,15600,15610,15600,11
20231101,131200,550921030,15590,15590,15590,15590,5
20231101,131100,550843080,15590,15590,15590,15590,0
20231101,131000,550843080,15590,15590,15590,15590,0
20231101,130900,550843080,15590,15590,15590,15590,0
20231101,130800,550843080,15590,15590,15590,15590,0
20231101,130700,550843080,15590,15590,15590,15590,0
20231101,130600,550843080,15590,15590,15590,15590,0
20231101,130500,550843080,15590,15620,15620,15590,2062
20231101,130400,518675680,15620,15620,15620,15620,3
20231101,130300,518628820,15600,15600,15600,15600,0
20231101,130200,518628820,15600,15600,15600,15600,0
20231101,130100,518628820,15600,15600,15600,15600,2
20231101,130000,518597620,15600,15600,15600,15600,2
20231101,125900,518566420,15600,15600,15600,15600,0
20231101,125800,518566420,15600,15600,15600,15600,16
20231101,125700,518316820,15590,15590,15590,15590,0
20231101,125600,518316820,15590,15590,15590,15590,11
20231101,125500,518145330,15620,15620,15620,15620,0
20231101,125400,518145330,15620,15620,15620,15620,0
20231101,125300,518145330,15620,15620,15620,15620,0
20231101,125200,518145330,15620,15620,15620,15620,20
20231101,125100,517832930,15620,15620,15620,15620,0
20231101,125000,517832930,15620,15620,15620,15620,16
20231101,124900,517583010,15620,15620,15620,15620,0
20231101,124800,517583010,15620,15620,15620,15620,0
20231101,124700,517583010,15620,15620,15620,15620,15
20231101,124600,517348710,15620,15620,15620,15620,0
20231101,124500,517348710,15620,15620,15620,15620,20
20231101,124400,517036310,15620,15620,15620,15620,0
20231101,124300,517036310,15620,15620,15620,15620,18
20231101,124200,516755150,15620,15620,15620,15620,0
20231101,124100,516755150,15620,15620,15620,15620,0
20231101,124000,516755150,15620,15620,15620,15620,8
20231101,123900,516630190,15620,15620,15620,15620,18
20231101,123800,516349030,15630,15630,15630,15630,0
20231101,123700,516349030,15630,15630,15630,15630,0
20231101,123600,516349030,15630,15630,15630,15630,80
20231101,123500,515098630,15630,15630,15630,15630,0
20231101,123400,515098630,15630,15630,15630,15630,3
20231101,123300,515051740,15630,15620,15630,15620,34
20231101,123200,514520330,15630,15630,15630,15630,0
20231101,123100,514520330,15630,15630,15630,15630,0
20231101,123000,514520330,15630,15630,15630,15630,0
20231101,122900,514520330,15630,15620,15630,15620,20
20231101,122800,514207740,15630,15620,15630,15620,16
20231101,122700,513957670,15630,15630,15630,15630,0
20231101,122600,513957670,15630,15630,15630,15630,0
20231101,122500,513957670,15630,15630,15630,15630,0
20231101,122400,513957670,15630,15630,15630,15630,0
20231101,122300,513957670,15630,15630,15630,15630,0
20231101,122200,513957670,15630,15620,15630,15620,21
20231101,122100,513629450,15620,15550,15620,15550,915
20231101,122000,499341480,15550,15540,15550,15540,14
20231101,121900,499123880,15540,15540,15540,15540,0
20231101,121800,499123880,15540,15540,15540,15540,0
20231101,121700,499123880,15540,15540,15540,15540,0
20231101,121600,499123880,15540,15540,15540,15540,28
20231101,121500,498688760,15540,15540,15540,15540,0
20231101,121400,498688760,15540,15540,15540,15540,0
20231101,121300,498688760,15540,15540,15540,15540,15
20231101,121200,498455660,15540,15540,15540,15540,0
20231101,121100,498455660,15540,15540,15540,15540,0
20231101,121000,498455660,15540,15540,15540,15540,0
20231101,120900,498455660,15540,15540,15540,15540,25
20231101,120800,498067160,15540,15530,15540,15530,14
20231101,120700,497849640,15520,15520,15520,15520,2
20231101,120600,497818600,15490,15490,15490,15490,0
20231101,120500,497818600,15490,15500,15500,15490,20
20231101,120400,497508700,15550,15550,15550,15550,0
20231101,120300,497508700,15550,15550,15550,15550,0
20231101,120200,497508700,15550,15550,15550,15550,0
20231101,120100,497508700,15550,15550,15550,15550,0
20231101,120000,497508700,15550,15550,15550,15550,5
20231101,115900,497430950,15550,15550,15550,15550,34
20231101,115800,496902250,15550,15550,15550,15550,0
20231101,115700,496902250,15550,15550,15550,15550,10
20231101,115600,496746750,15620,15550,15620,15550,2
20231101,115500,496715580,15500,15500,15500,15500,3
20231101,115400,496669080,15500,15520,15520,15500,69
20231101,115300,495599150,15520,15520,15520,15520,0
20231101,115200,495599150,15520,15560,15570,15520,512
20231101,115100,487652820,15560,15560,15570,15560,3
20231101,115000,487606130,15570,15560,15570,15560,5
20231101,114900,487528310,15560,15560,15570,15560,6
20231101,114800,487434940,15560,15560,15570,15560,3
20231101,114700,487388250,15570,15560,15570,15560,2
20231101,114600,487357120,15560,15560,15570,15560,10
20231101,114500,487201480,15570,15570,15570,15570,0
20231101,114400,487201480,15570,15570,15570,15570,0
20231101,114300,487201480,15570,15560,15570,15560,2
20231101,114200,487170350,15550,15550,15550,15550,0
20231101,114100,487170350,15550,15540,15550,15540,4
20231101,114000,487108170,15550,15560,15560,15550,249
20231101,113900,483233990,15510,15640,15640,15510,36
20231101,113800,482675500,15510,15640,15640,15510,949
20231101,113700,467888720,15650,15660,15660,15650,2
20231101,113600,467857410,15630,15630,15630,15630,0
20231101,113500,467857410,15630,15640,15650,15630,29
20231101,113400,467404110,15590,15580,15600,15580,81
20231101,113300,466142100,15580,15580,15580,15580,0
20231101,113200,466142100,15580,15580,15580,15580,2
20231101,113100,466110940,15550,15540,15550,15540,4
20231101,113000,466048760,15640,15640,15640,15640,9
20231101,112900,465908000,15640,15610,15650,15610,22
20231101,112800,465563970,15590,15590,15590,15590,30
20231101,112700,465096270,15600,15550,15600,15550,16
20231101,112600,464847220,15550,15520,15550,15520,640
20231101,112500,454901690,15520,15510,15520,15510,52
20231101,112400,454094950,15490,15480,15490,15470,345
20231101,112300,448754280,15450,15450,15450,15450,2
20231101,112200,448723380,15400,15400,15400,15400,0
20231101,112100,448723380,15400,15400,15400,15400,0
20231101,112000,448723380,15400,15400,15400,15400,2
20231101,111900,448692580,15390,15390,15390,15390,10
20231101,111800,448538680,15390,15470,15470,15380,5278
20231101,111700,367339650,15470,15470,15470,15470,10
20231101,111600,367184950,15480,15480,15480,15480,21
20231101,111500,366859870,15460,15480,15480,15460,710
20231101,111400,355879070,15480,15480,15480,15480,1
20231101,111300,355863590,15490,15490,15490,15490,0
20231101,111200,355863590,15490,15480,15490,15480,15
20231101,111100,355631290,15470,15470,15470,15470,24
20231101,111000,355260010,15480,15480,15480,15480,0
20231101,110900,355260010,15480,15480,15480,15480,0
20231101,110800,355260010,15480,15480,15480,15480,0
20231101,110700,355260010,15480,15470,15480,15460,13
20231101,110600,355058980,15490,15460,15490,15460,8
20231101,110500,354935220,15420,15420,15420,15420,2
20231101,110400,354904380,15410,15400,15410,15400,11
20231101,110300,354734930,15380,15380,15380,15380,0
20231101,110200,354734930,15380,15380,15380,15380,2
20231101,110100,354704170,15380,15380,15380,15380,2
20231101,110000,354673410,15380,15370,15380,15370,537
20231101,105900,346415920,15380,15440,15440,15380,724
20231101,105800,335273440,15510,15440,15510,15440,2
20231101,105700,335242490,15420,15440,15440,15420,23
20231101,105600,334887810,15440,15430,15440,15430,34
20231101,105500,334363040,15440,15440,15440,15440,0
20231101,105400,334363040,15440,15510,15510,15440,207
20231101,105300,331161320,15520,15520,15520,15520,10
20231101,105200,331006120,15540,15550,15550,15540,395
20231101,105100,324863880,15540,15540,15540,15540,1
20231101,105000,324848340,15540,15690,15730,15540,21
20231101,104900,324518520,15770,15570,15790,15570,1288
20231101,104800,304325450,15500,15450,15500,15450,219
20231101,104700,300932680,15480,15480,15480,15480,0
20231101,104600,300932680,15480,15450,15480,15450,138
20231101,104500,298800550,15450,15470,15480,15450,42
20231101,104400,298151530,15450,15450,15450,15450,2
20231101,104300,298120630,15450,15450,15450,15450,10
20231101,104200,297966130,15460,15460,15460,15460,0
20231101,104100,297966130,15460,15450,15460,15450,17
20231101,104000,297703330,15450,15450,15450,15450,63
20231101,103900,296729980,15450,15450,15450,15450,0
20231101,103800,296729980,15450,15450,15450,15450,0
20231101,103700,296729980,15450,15450,15450,15450,0
20231101,103600,296729980,15450,15450,15450,15450,12
20231101,103500,296544580,15470,15470,15470,15470,0
20231101,103400,296544580,15470,15450,15470,15450,50
20231101,103300,295771100,15470,15450,15470,15450,15
20231101,103200,295539070,15470,15470,15470,15470,0
20231101,103100,295539070,15470,15450,15470,15450,12
20231101,103000,295353610,15480,15480,15480,15480,0
20231101,102900,295353610,15480,15480,15480,15480,0
20231101,102800,295353610,15480,15480,15480,15480,0
20231101,102700,295353610,15480,15470,15480,15450,109
20231101,102600,293667030,15470,15470,15470,15470,2
20231101,102500,293636090,15470,15420,15470,15420,46
20231101,102400,292924850,15420,15420,15420,15420,2
20231101,102300,292894010,15400,15400,15400,15400,12
20231101,102200,292709210,15450,15490,15490,15450,880
20231101,102100,279109590,15530,15530,15530,15530,0
20231101,102000,279109590,15530,15520,15530,15520,15
20231101,101900,278876660,15510,15510,15510,15510,1
20231101,101800,278861150,15470,15470,15470,15470,0
20231101,101700,278861150,15470,15470,15470,15470,3
20231101,101600,278814740,15470,15440,15550,15440,65
20231101,101500,277807810,15440,15550,15550,15440,25
20231101,101400,277419400,15440,15440,15440,15440,5
20231101,101300,277342200,15440,15500,15500,15390,683
20231101,101200,266799750,15550,15550,15550,15550,0
20231101,101100,266799750,15550,15550,15550,15550,0
20231101,101000,266799750,15550,15570,15620,15550,317
20231101,100900,261869610,15620,15600,15640,15570,35
20231101,100800,261322890,15610,15550,15610,15550,105
20231101,100700,259685010,15530,15510,15540,15510,54
20231101,100600,258845890,15500,15470,15500,15470,579
20231101,100500,249871630,15460,15450,15500,15450,5
20231101,100400,249794300,15390,15390,15390,15390,0
20231101,100300,249794300,15390,15390,15390,15390,0
20231101,100200,249794300,15390,15410,15500,15390,105
20231101,100100,248178100,15420,15420,15420,15420,0
20231101,100000,248178100,15420,15400,15420,15390,57
20231101,095900,247300650,15410,15410,15410,15410,12
20231101,095800,247115730,15420,15420,15420,15420,52
20231101,095700,246313890,15440,15460,15460,15430,1031
20231101,095600,230387720,15470,15470,15470,15450,57
20231101,095500,229506480,15440,15470,15470,15440,323
20231101,095400,224511230,15450,15560,15560,15450,7297
20231101,095300,111317450,15560,15560,15560,15560,54
20231101,095200,110477210,15560,15560,15580,15560,54
20231101,095100,109636950,15560,15580,15580,15560,34
20231101,095000,109107770,15560,15560,15580,15560,1347
20231101,094900,88148420,15570,15570,15570,15570,49
20231101,094800,87385490,15560,15570,15570,15560,71
20231101,094700,86280280,15570,15580,15580,15570,58
20231101,094600,85377010,15580,15580,15580,15580,42
20231101,094500,84722650,15570,15570,15570,15570,53
20231101,094400,83897440,15570,15570,15570,15570,55
20231101,094300,83041090,15570,15570,15570,15570,26
20231101,094200,82636270,15570,15570,15570,15570,53
20231101,094100,81811060,15570,15570,15570,15570,56
20231101,094000,80939140,15580,15580,15580,15580,10
20231101,093900,80783340,15590,15590,15600,15590,1045
20231101,093800,64491750,15590,15610,15610,15590,28
20231101,093700,64055190,15590,15590,15590,15590,110
20231101,093600,62340290,15590,15590,15600,15590,54
20231101,093500,61498420,15590,15600,15600,15590,86
20231101,093400,60157210,15600,15600,15600,15600,61
20231101,093300,59205610,15600,15600,15600,15600,52
20231101,093200,58394410,15610,15600,15610,15600,29
20231101,093100,57941990,15610,15600,15700,15600,104
20231101,093000,56316050,15610,15600,15610,15600,39
20231101,092900,55707570,15600,15600,15620,15600,55
20231101,092800,54849510,15600,15570,15600,15570,65
20231101,092700,53836840,15590,15580,15590,15560,30
20231101,092600,53369960,15560,15590,15590,15550,96
20231101,092500,51876280,15600,15600,15600,15600,54
20231101,092400,51033880,15600,15620,15620,15600,47
20231101,092300,50300280,15620,15660,15660,15600,138
20231101,092200,48144320,15670,15670,15670,15670,118
20231101,092100,46295260,15670,15670,15670,15670,57
20231101,092000,45402070,15700,15760,15770,15700,219
20231101,091900,41952310,15770,15760,15770,15760,69
20231101,091800,40864570,15760,15750,15760,15750,83
20231101,091700,39557110,15750,15760,15760,15750,46
20231101,091600,38832450,15750,15670,15750,15670,258
20231101,091500,34769770,15690,15690,15690,15690,21
20231101,091400,34440280,15670,15670,15670,15590,212
20231101,091300,31128660,15650,15650,15650,15650,303
20231101,091200,26386710,15650,15610,15650,15610,65
20231101,091100,25371430,15610,15610,15610,15610,10
20231101,091000,25215330,15610,15620,15620,15590,1085
20231101,090900,8268930,15600,15600,15600,15600,196
20231101,090800,5211330,15600,15570,15600,15570,42
20231101,090700,4556680,15560,15560,15560,15560,0
20231101,090600,4556680,15560,15560,15560,15560,60
20231101,090500,3623080,15580,15580,15580,15580,0
20231101,090400,3623080,15580,15580,15580,15580,0
20231101,090300,3623080,15580,15580,15580,15580,1
20231101,090200,3607500,15440,15440,15440,15440,50
20231101,090100,2835500,15580,15580,15580,15580,100
20231101,090000,1277500,15580,15540,15580,15540,82