KissMeData/088390/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195600,487012370,19730,19730,19730,19730,634
20231101,195500,487012370,19730,19730,19730,19730,0
20231101,195400,487012370,19730,19730,19730,19730,0
20231101,195300,487012370,19730,19730,19730,19730,0
20231101,195200,487012370,19730,19730,19730,19730,0
20231101,195100,487012370,19730,19730,19730,19730,0
20231101,195000,487012370,19730,19730,19730,19730,0
20231101,194900,487012370,19730,19730,19730,19730,0
20231101,194800,487012370,19730,19730,19730,19730,0
20231101,194700,487012370,19730,19730,19730,19730,0
20231101,194600,487012370,19730,19730,19730,19730,0
20231101,194500,487012370,19730,19730,19730,19730,0
20231101,194400,487012370,19730,19730,19730,19730,0
20231101,194300,487012370,19730,19730,19730,19730,0
20231101,194200,487012370,19730,19730,19730,19730,0
20231101,194100,487012370,19730,19730,19730,19730,0
20231101,194000,487012370,19730,19730,19730,19730,0
20231101,193900,487012370,19730,19730,19730,19730,0
20231101,193800,487012370,19730,19730,19730,19730,0
20231101,193700,487012370,19730,19730,19730,19730,0
20231101,193600,487012370,19730,19730,19730,19730,0
20231101,193500,487012370,19730,19730,19730,19730,0
20231101,193400,487012370,19730,19730,19730,19730,0
20231101,193300,487012370,19730,19730,19730,19730,0
20231101,193200,487012370,19730,19730,19730,19730,0
20231101,193100,487012370,19730,19730,19730,19730,0
20231101,193000,487012370,19730,19730,19730,19730,0
20231101,192900,487012370,19730,19730,19730,19730,0
20231101,192800,487012370,19730,19730,19730,19730,0
20231101,192700,487012370,19730,19730,19730,19730,0
20231101,192600,487012370,19730,19730,19730,19730,634
20231101,192500,487012370,19730,19730,19730,19730,0
20231101,192400,487012370,19730,19730,19730,19730,0
20231101,192300,487012370,19730,19730,19730,19730,0
20231101,192200,487012370,19730,19730,19730,19730,0
20231101,192100,487012370,19730,19730,19730,19730,0
20231101,192000,487012370,19730,19730,19730,19730,0
20231101,191900,487012370,19730,19730,19730,19730,0
20231101,191800,487012370,19730,19730,19730,19730,0
20231101,191700,487012370,19730,19730,19730,19730,0
20231101,191600,487012370,19730,19730,19730,19730,0
20231101,191500,487012370,19730,19730,19730,19730,0
20231101,191400,487012370,19730,19730,19730,19730,0
20231101,191300,487012370,19730,19730,19730,19730,0
20231101,191200,487012370,19730,19730,19730,19730,0
20231101,191100,487012370,19730,19730,19730,19730,0
20231101,191000,487012370,19730,19730,19730,19730,0
20231101,190900,487012370,19730,19730,19730,19730,0
20231101,190800,487012370,19730,19730,19730,19730,0
20231101,190700,487012370,19730,19730,19730,19730,0
20231101,190600,487012370,19730,19730,19730,19730,0
20231101,190500,487012370,19730,19730,19730,19730,0
20231101,190400,487012370,19730,19730,19730,19730,0
20231101,190300,487012370,19730,19730,19730,19730,0
20231101,190200,487012370,19730,19730,19730,19730,0
20231101,190100,487012370,19730,19730,19730,19730,0
20231101,190000,487012370,19730,19730,19730,19730,0
20231101,185900,487012370,19730,19730,19730,19730,0
20231101,185800,487012370,19730,19730,19730,19730,0
20231101,185700,487012370,19730,19730,19730,19730,0
20231101,185600,487012370,19730,19730,19730,19730,634
20231101,185500,487012370,19730,19730,19730,19730,0
20231101,185400,487012370,19730,19730,19730,19730,0
20231101,185300,487012370,19730,19730,19730,19730,0
20231101,185200,487012370,19730,19730,19730,19730,0
20231101,185100,487012370,19730,19730,19730,19730,0
20231101,185000,487012370,19730,19730,19730,19730,0
20231101,184900,487012370,19730,19730,19730,19730,0
20231101,184800,487012370,19730,19730,19730,19730,0
20231101,184700,487012370,19730,19730,19730,19730,0
20231101,184600,487012370,19730,19730,19730,19730,0
20231101,184500,487012370,19730,19730,19730,19730,0
20231101,184400,487012370,19730,19730,19730,19730,0
20231101,184300,487012370,19730,19730,19730,19730,0
20231101,184200,487012370,19730,19730,19730,19730,0
20231101,184100,487012370,19730,19730,19730,19730,0
20231101,184000,487012370,19730,19730,19730,19730,0
20231101,183900,487012370,19730,19730,19730,19730,0
20231101,183800,487012370,19730,19730,19730,19730,0
20231101,183700,487012370,19730,19730,19730,19730,0
20231101,183600,487012370,19730,19730,19730,19730,0
20231101,183500,487012370,19730,19730,19730,19730,0
20231101,183400,487012370,19730,19730,19730,19730,0
20231101,183300,487012370,19730,19730,19730,19730,0
20231101,183200,487012370,19730,19730,19730,19730,0
20231101,183100,487012370,19730,19730,19730,19730,0
20231101,183000,487012370,19730,19730,19730,19730,0
20231101,182900,487012370,19730,19730,19730,19730,0
20231101,182800,487012370,19730,19730,19730,19730,0
20231101,182700,487012370,19730,19730,19730,19730,0
20231101,182600,487012370,19730,19730,19730,19730,634
20231101,182500,487012370,19730,19730,19730,19730,0
20231101,182400,487012370,19730,19730,19730,19730,0
20231101,182300,487012370,19730,19730,19730,19730,0
20231101,182200,487012370,19730,19730,19730,19730,0
20231101,182100,487012370,19730,19730,19730,19730,0
20231101,182000,487012370,19730,19730,19730,19730,0
20231101,181900,487012370,19730,19730,19730,19730,0
20231101,181800,487012370,19730,19730,19730,19730,0
20231101,181700,487012370,19730,19730,19730,19730,0
20231101,181600,487012370,19730,19730,19730,19730,0
20231101,181500,487012370,19730,19730,19730,19730,0
20231101,181400,487012370,19730,19730,19730,19730,0
20231101,181300,487012370,19730,19730,19730,19730,0
20231101,181200,487012370,19730,19730,19730,19730,0
20231101,181100,487012370,19730,19730,19730,19730,0
20231101,181000,487012370,19730,19730,19730,19730,0
20231101,180900,487012370,19730,19730,19730,19730,0
20231101,180800,487012370,19730,19730,19730,19730,0
20231101,180700,487012370,19730,19730,19730,19730,0
20231101,180600,487012370,19730,19730,19730,19730,0
20231101,180500,487012370,19730,19730,19730,19730,0
20231101,180400,487012370,19730,19730,19730,19730,0
20231101,180300,487012370,19730,19730,19730,19730,0
20231101,180200,487012370,19730,19730,19730,19730,0
20231101,180100,487012370,19730,19730,19730,19730,0
20231101,180000,487012370,19730,19730,19730,19730,0
20231101,175900,487012370,19730,19730,19730,19730,0
20231101,175800,487012370,19730,19730,19730,19730,0
20231101,175700,487012370,19730,19730,19730,19730,0
20231101,175600,487012370,19730,19730,19730,19730,634
20231101,175500,487012370,19730,19730,19730,19730,0
20231101,175400,487012370,19730,19730,19730,19730,0
20231101,175300,487012370,19730,19730,19730,19730,0
20231101,175200,487012370,19730,19730,19730,19730,0
20231101,175100,487012370,19730,19730,19730,19730,0
20231101,175000,487012370,19730,19730,19730,19730,0
20231101,174900,487012370,19730,19730,19730,19730,0
20231101,174800,487012370,19730,19730,19730,19730,0
20231101,174700,487012370,19730,19730,19730,19730,0
20231101,174600,487012370,19730,19730,19730,19730,0
20231101,174500,487012370,19730,19730,19730,19730,0
20231101,174400,487012370,19730,19730,19730,19730,0
20231101,174300,487012370,19730,19730,19730,19730,0
20231101,174200,487012370,19730,19730,19730,19730,0
20231101,174100,487012370,19730,19730,19730,19730,0
20231101,174000,487012370,19730,19730,19730,19730,0
20231101,173900,487012370,19730,19730,19730,19730,0
20231101,173800,487012370,19730,19730,19730,19730,0
20231101,173700,487012370,19730,19730,19730,19730,0
20231101,173600,487012370,19730,19730,19730,19730,0
20231101,173500,487012370,19730,19730,19730,19730,0
20231101,173400,487012370,19730,19730,19730,19730,0
20231101,173300,487012370,19730,19730,19730,19730,0
20231101,173200,487012370,19730,19730,19730,19730,0
20231101,173100,487012370,19730,19730,19730,19730,0
20231101,173000,487012370,19730,19730,19730,19730,0
20231101,172900,487012370,19730,19730,19730,19730,0
20231101,172800,487012370,19730,19730,19730,19730,0
20231101,172700,487012370,19730,19730,19730,19730,0
20231101,172600,487012370,19730,19730,19730,19730,634
20231101,172500,487012370,19730,19730,19730,19730,0
20231101,172400,487012370,19730,19730,19730,19730,0
20231101,172300,487012370,19730,19730,19730,19730,0
20231101,172200,487012370,19730,19730,19730,19730,0
20231101,172100,487012370,19730,19730,19730,19730,0
20231101,172000,487012370,19730,19730,19730,19730,0
20231101,171900,487012370,19730,19730,19730,19730,0
20231101,171800,487012370,19730,19730,19730,19730,0
20231101,171700,487012370,19730,19730,19730,19730,0
20231101,171600,487012370,19730,19730,19730,19730,0
20231101,171500,487012370,19730,19730,19730,19730,0
20231101,171400,487012370,19730,19730,19730,19730,0
20231101,171300,487012370,19730,19730,19730,19730,0
20231101,171200,487012370,19730,19730,19730,19730,0
20231101,171100,487012370,19730,19730,19730,19730,0
20231101,171000,487012370,19730,19730,19730,19730,0
20231101,170900,487012370,19730,19730,19730,19730,0
20231101,170800,487012370,19730,19730,19730,19730,0
20231101,170700,487012370,19730,19730,19730,19730,0
20231101,170600,487012370,19730,19730,19730,19730,0
20231101,170500,487012370,19730,19730,19730,19730,0
20231101,170400,487012370,19730,19730,19730,19730,0
20231101,170300,487012370,19730,19730,19730,19730,0
20231101,170200,487012370,19730,19730,19730,19730,0
20231101,170100,487012370,19730,19730,19730,19730,0
20231101,170000,487012370,19730,19730,19730,19730,0
20231101,165900,487012370,19730,19730,19730,19730,0
20231101,165800,487012370,19730,19730,19730,19730,0
20231101,165700,487012370,19730,19730,19730,19730,0
20231101,165600,487012370,19730,19730,19730,19730,634
20231101,165500,487012370,19730,19730,19730,19730,0
20231101,165400,487012370,19730,19730,19730,19730,0
20231101,165300,487012370,19730,19730,19730,19730,0
20231101,165200,487012370,19730,19730,19730,19730,0
20231101,165100,487012370,19730,19730,19730,19730,0
20231101,165000,487012370,19730,19730,19730,19730,0
20231101,164900,487012370,19730,19730,19730,19730,0
20231101,164800,487012370,19730,19730,19730,19730,0
20231101,164700,487012370,19730,19730,19730,19730,0
20231101,164600,487012370,19730,19730,19730,19730,0
20231101,164500,487012370,19730,19730,19730,19730,0
20231101,164400,487012370,19730,19730,19730,19730,0
20231101,164300,487012370,19730,19730,19730,19730,0
20231101,164200,487012370,19730,19730,19730,19730,0
20231101,164100,487012370,19730,19730,19730,19730,0
20231101,164000,487012370,19730,19730,19730,19730,0
20231101,163900,487012370,19730,19730,19730,19730,0
20231101,163800,487012370,19730,19730,19730,19730,0
20231101,163700,487012370,19730,19730,19730,19730,0
20231101,163600,487012370,19730,19730,19730,19730,0
20231101,163500,487012370,19730,19730,19730,19730,0
20231101,163400,487012370,19730,19730,19730,19730,0
20231101,163300,487012370,19730,19730,19730,19730,0
20231101,163200,487012370,19730,19730,19730,19730,0
20231101,163100,487012370,19730,19730,19730,19730,0
20231101,163000,487012370,19730,19730,19730,19730,0
20231101,162900,487012370,19730,19730,19730,19730,0
20231101,162800,487012370,19730,19730,19730,19730,0
20231101,162700,487012370,19730,19730,19730,19730,0
20231101,162600,487012370,19730,19730,19730,19730,634
20231101,162500,487012370,19730,19730,19730,19730,0
20231101,162400,487012370,19730,19730,19730,19730,0
20231101,162300,487012370,19730,19730,19730,19730,0
20231101,162200,487012370,19730,19730,19730,19730,0
20231101,162100,487012370,19730,19730,19730,19730,0
20231101,162000,487012370,19730,19730,19730,19730,0
20231101,161900,487012370,19730,19730,19730,19730,0
20231101,161800,487012370,19730,19730,19730,19730,0
20231101,161700,487012370,19730,19730,19730,19730,0
20231101,161600,487012370,19730,19730,19730,19730,0
20231101,161500,487012370,19730,19730,19730,19730,0
20231101,161400,487012370,19730,19730,19730,19730,0
20231101,161300,487012370,19730,19730,19730,19730,0
20231101,161200,487012370,19730,19730,19730,19730,0
20231101,161100,487012370,19730,19730,19730,19730,0
20231101,161000,487012370,19730,19730,19730,19730,0
20231101,160900,487012370,19730,19730,19730,19730,0
20231101,160800,487012370,19730,19730,19730,19730,0
20231101,160700,487012370,19730,19730,19730,19730,0
20231101,160600,487012370,19730,19730,19730,19730,0
20231101,160500,487012370,19730,19730,19730,19730,0
20231101,160400,487012370,19730,19730,19730,19730,0
20231101,160300,487012370,19730,19730,19730,19730,0
20231101,160200,487012370,19730,19730,19730,19730,0
20231101,160100,487012370,19730,19730,19730,19730,0
20231101,160000,487012370,19730,19730,19730,19730,0
20231101,155900,487012370,19730,19730,19730,19730,0
20231101,155800,487012370,19730,19730,19730,19730,0
20231101,155700,487012370,19730,19730,19730,19730,0
20231101,155600,487012370,19730,19730,19730,19730,634
20231101,155500,487012370,19730,19730,19730,19730,0
20231101,155400,487012370,19730,19730,19730,19730,0
20231101,155300,487012370,19730,19730,19730,19730,0
20231101,155200,487012370,19730,19730,19730,19730,0
20231101,155100,487012370,19730,19730,19730,19730,0
20231101,155000,487012370,19730,19730,19730,19730,0
20231101,154900,487012370,19730,19730,19730,19730,0
20231101,154800,487012370,19730,19730,19730,19730,0
20231101,154700,487012370,19730,19730,19730,19730,0
20231101,154600,487012370,19730,19730,19730,19730,0
20231101,154500,487012370,19730,19730,19730,19730,0
20231101,154400,487012370,19730,19730,19730,19730,0
20231101,154300,487012370,19730,19730,19730,19730,0
20231101,154200,487012370,19730,19730,19730,19730,0
20231101,154100,487012370,19730,19730,19730,19730,0
20231101,154000,487012370,19730,19730,19730,19730,0
20231101,153900,487012370,19730,19730,19730,19730,0
20231101,153800,487012370,19730,19730,19730,19730,0
20231101,153700,487012370,19730,19730,19730,19730,0
20231101,153600,487012370,19730,19730,19730,19730,0
20231101,153500,487012370,19730,19730,19730,19730,0
20231101,153400,487012370,19730,19730,19730,19730,0
20231101,153300,487012370,19730,19730,19730,19730,0
20231101,153200,487012370,19730,19730,19730,19730,0
20231101,153100,487012370,19730,19730,19730,19730,0
20231101,153000,487012370,19730,19730,19730,19730,634
20231101,152900,474503550,19710,19710,19710,19710,0
20231101,152800,474503550,19710,19710,19710,19710,0
20231101,152700,474503550,19710,19710,19710,19710,0
20231101,152600,474503550,19710,19710,19710,19710,0
20231101,152500,474503550,19710,19710,19710,19710,0
20231101,152400,474503550,19710,19710,19710,19710,0
20231101,152300,474503550,19710,19710,19710,19710,0
20231101,152200,474503550,19710,19710,19710,19710,0
20231101,152100,474503550,19710,19710,19710,19710,0
20231101,152000,474503550,19710,19710,19710,19710,0
20231101,151900,474503550,19710,19720,19730,19710,80
20231101,151800,472925840,19720,19730,19730,19720,165
20231101,151700,469671050,19730,19620,19730,19620,238
20231101,151600,464998160,19620,19620,19620,19610,38
20231101,151500,464252940,19620,19560,19620,19560,173
20231101,151400,460866030,19580,19580,19580,19580,0
20231101,151300,460866030,19580,19580,19580,19580,27
20231101,151200,460337370,19600,19560,19610,19550,221
20231101,151100,456015000,19610,19610,19610,19610,0
20231101,151000,456015000,19610,19570,19610,19530,502
20231101,150900,446196510,19620,19560,19620,19560,124
20231101,150800,443767840,19560,19550,19560,19540,68
20231101,150700,442437910,19550,19540,19550,19540,14
20231101,150600,442164330,19560,19540,19560,19540,197
20231101,150500,438313030,19540,19550,19550,19530,26
20231101,150400,437805140,19550,19540,19550,19540,225
20231101,150300,433407710,19540,19540,19540,19540,1
20231101,150200,433388170,19520,19540,19540,19520,12
20231101,150100,433153910,19540,19530,19540,19530,113
20231101,150000,430945990,19540,19540,19540,19520,213
20231101,145900,426784170,19520,19520,19520,19520,0
20231101,145800,426784170,19520,19520,19520,19500,92
20231101,145700,424988780,19520,19520,19520,19520,10
20231101,145600,424793580,19560,19530,19560,19530,10
20231101,145500,424598010,19530,19540,19560,19530,15
20231101,145400,424305000,19540,19580,19580,19540,359
20231101,145300,417276470,19620,19590,19620,19580,283
20231101,145200,411732890,19620,19660,19660,19600,40
20231101,145100,410948520,19720,19730,19730,19630,13
20231101,145000,410693070,19740,19740,19750,19650,32
20231101,144900,410062240,19750,19740,19750,19740,20
20231101,144800,409667300,19750,19750,19750,19750,2
20231101,144700,409627800,19760,19760,19760,19760,0
20231101,144600,409627800,19760,19500,19760,19500,19
20231101,144500,409255420,19580,19500,19580,19500,232
20231101,144400,404723940,19500,19530,19530,19490,24
20231101,144300,404255820,19550,19550,19560,19540,36
20231101,144200,403552030,19510,19510,19510,19510,0
20231101,144100,403552030,19510,19460,19510,19450,466
20231101,144000,394467800,19480,19530,19530,19480,495
20231101,143900,384809230,19540,19570,19570,19540,475
20231101,143800,375519880,19580,19580,19580,19580,13
20231101,143700,375265340,19600,19600,19600,19590,309
20231101,143600,369211920,19600,19610,19610,19600,104
20231101,143500,367173010,19650,19650,19650,19650,0
20231101,143400,367173010,19650,19650,19650,19650,2
20231101,143300,367133710,19600,19600,19600,19600,0
20231101,143200,367133710,19600,19600,19600,19590,351
20231101,143100,360256000,19600,19600,19600,19600,0
20231101,143000,360256000,19600,19600,19600,19600,0
20231101,142900,360256000,19600,19650,19650,19600,290
20231101,142800,354566060,19650,19700,19700,19650,120
20231101,142700,352203400,19710,19760,19760,19710,564
20231101,142600,341064800,19820,19820,19820,19820,0
20231101,142500,341064800,19820,19820,19820,19820,0
20231101,142400,341064800,19820,19820,19820,19820,1
20231101,142300,341044980,19760,19770,19770,19760,300
20231101,142200,335116880,19760,19770,19770,19760,300
20231101,142100,329187900,19780,19780,19780,19780,0
20231101,142000,329187900,19780,19780,19780,19780,0
20231101,141900,329187900,19780,19780,19780,19780,100
20231101,141800,327209900,19780,19780,19780,19780,104
20231101,141700,325152780,19770,19770,19770,19770,4
20231101,141600,325073700,19780,19780,19780,19780,1
20231101,141500,325053920,19780,19780,19780,19780,10
20231101,141400,324856120,19780,19780,19780,19780,1
20231101,141300,324836340,19810,19810,19810,19810,0
20231101,141200,324836340,19810,19810,19810,19810,0
20231101,141100,324836340,19810,19810,19810,19810,1
20231101,141000,324816530,19760,19760,19760,19760,2
20231101,140900,324777010,19770,19820,19820,19770,729
20231101,140800,310337140,19830,19850,19850,19830,172
20231101,140700,306923850,19870,19870,19870,19870,0
20231101,140600,306923850,19870,19880,19880,19850,216
20231101,140500,302631900,19880,19900,19900,19880,173
20231101,140400,299189490,19900,19900,19900,19900,2
20231101,140300,299149690,19900,19910,19910,19900,51
20231101,140200,298134290,19890,19890,19890,19890,44
20231101,140100,297259130,19910,19910,19910,19910,0
20231101,140000,297259130,19910,19910,19910,19910,0
20231101,135900,297259130,19910,19910,19910,19910,0
20231101,135800,297259130,19910,19910,19910,19910,0
20231101,135700,297259130,19910,19910,19910,19910,10
20231101,135600,297060030,19890,19890,19890,19890,0
20231101,135500,297060030,19890,19890,19890,19890,0
20231101,135400,297060030,19890,19890,19890,19890,50
20231101,135300,296065530,19880,19880,19880,19880,0
20231101,135200,296065530,19880,19880,19880,19880,0
20231101,135100,296065530,19880,19880,19880,19880,0
20231101,135000,296065530,19880,19880,19880,19880,11
20231101,134900,295846850,19880,19880,19880,19880,0
20231101,134800,295846850,19880,19880,19880,19880,0
20231101,134700,295846850,19880,19880,19880,19880,0
20231101,134600,295846850,19880,19880,19880,19880,0
20231101,134500,295846850,19880,19880,19880,19880,0
20231101,134400,295846850,19880,19880,19880,19880,0
20231101,134300,295846850,19880,19880,19880,19880,0
20231101,134200,295846850,19880,19880,19880,19880,1
20231101,134100,295826970,19880,19880,19880,19880,0
20231101,134000,295826970,19880,19880,19880,19880,0
20231101,133900,295826970,19880,19880,19880,19880,112
20231101,133800,293600410,19900,19900,19900,19900,0
20231101,133700,293600410,19900,19900,19900,19900,0
20231101,133600,293600410,19900,19900,19900,19900,1
20231101,133500,293580510,19880,19880,19880,19880,0
20231101,133400,293580510,19880,19880,19880,19880,0
20231101,133300,293580510,19880,19880,19880,19880,0
20231101,133200,293580510,19880,19880,19880,19880,0
20231101,133100,293580510,19880,19880,19880,19880,0
20231101,133000,293580510,19880,19880,19880,19880,154
20231101,132900,290518990,19900,19900,19900,19890,110
20231101,132800,288330120,19900,19900,19900,19900,0
20231101,132700,288330120,19900,19900,19900,19900,0
20231101,132600,288330120,19900,19900,19900,19900,0
20231101,132500,288330120,19900,19900,19900,19900,0
20231101,132400,288330120,19900,19900,19900,19900,0
20231101,132300,288330120,19900,19900,19900,19900,0
20231101,132200,288330120,19900,19900,19900,19900,0
20231101,132100,288330120,19900,19900,19900,19900,30
20231101,132000,287733120,19910,19910,19910,19910,0
20231101,131900,287733120,19910,19910,19910,19910,1
20231101,131800,287713210,19920,19920,19920,19920,0
20231101,131700,287713210,19920,19920,19920,19920,0
20231101,131600,287713210,19920,19920,19920,19920,0
20231101,131500,287713210,19920,19920,19920,19920,0
20231101,131400,287713210,19920,19920,19920,19920,0
20231101,131300,287713210,19920,19920,19920,19920,193
20231101,131200,283868650,19920,19920,19920,19920,0
20231101,131100,283868650,19920,19920,19920,19920,19
20231101,131000,283490170,19920,19920,19920,19920,0
20231101,130900,283490170,19920,19920,19920,19920,0
20231101,130800,283490170,19920,19920,19920,19920,10
20231101,130700,283290970,19940,19940,19940,19940,0
20231101,130600,283290970,19940,19940,19940,19940,5
20231101,130500,283191270,19950,19950,19950,19950,35
20231101,130400,282493020,19950,19950,19950,19950,0
20231101,130300,282493020,19950,19950,19950,19950,91
20231101,130200,280677570,19950,19950,19950,19950,31
20231101,130100,280059120,19950,19950,19950,19950,0
20231101,130000,280059120,19950,19950,19950,19950,11
20231101,125900,279839670,19950,19940,19950,19940,114
20231101,125800,277565430,19920,19920,19920,19920,0
20231101,125700,277565430,19920,19920,19920,19920,0
20231101,125600,277565430,19920,19920,19920,19920,0
20231101,125500,277565430,19920,19920,19920,19920,0
20231101,125400,277565430,19920,19930,19930,19920,7
20231101,125300,277425980,19930,19950,19950,19930,5
20231101,125200,277326280,19950,19960,19960,19950,12
20231101,125100,277086860,19960,19960,19960,19960,0
20231101,125000,277086860,19960,20000,20000,19950,353
20231101,124900,270028420,20050,20050,20050,20050,0
20231101,124800,270028420,20050,20050,20050,20050,0
20231101,124700,270028420,20050,20050,20050,20050,0
20231101,124600,270028420,20050,20050,20050,20050,193
20231101,124500,266158770,20050,20050,20050,20050,0
20231101,124400,266158770,20050,20050,20050,20050,0
20231101,124300,266158770,20050,20050,20050,20050,0
20231101,124200,266158770,20050,20050,20050,20050,0
20231101,124100,266158770,20050,20050,20050,20050,0
20231101,124000,266158770,20050,20050,20050,20050,52
20231101,123900,265116170,20100,20100,20100,20100,0
20231101,123800,265116170,20100,20100,20100,20100,0
20231101,123700,265116170,20100,20100,20100,20100,4
20231101,123600,265035770,20100,20100,20100,20100,25
20231101,123500,264533270,20100,20100,20100,20100,1
20231101,123400,264513170,20100,20100,20100,20100,0
20231101,123300,264513170,20100,20100,20100,20100,0
20231101,123200,264513170,20100,20100,20100,20100,0
20231101,123100,264513170,20100,20100,20100,20100,0
20231101,123000,264513170,20100,20050,20100,20000,16
20231101,122900,264192570,20100,20100,20100,20100,0
20231101,122800,264192570,20100,20100,20100,20100,0
20231101,122700,264192570,20100,20100,20100,20100,0
20231101,122600,264192570,20100,20100,20100,20100,1
20231101,122500,264172470,20100,20100,20100,20100,0
20231101,122400,264172470,20100,20100,20100,20100,0
20231101,122300,264172470,20100,20100,20100,20100,0
20231101,122200,264172470,20100,20100,20100,20100,0
20231101,122100,264172470,20100,20100,20100,20100,20
20231101,122000,263770470,20100,20050,20100,20050,10
20231101,121900,263569570,20050,20050,20050,20050,0
20231101,121800,263569570,20050,20050,20050,20050,0
20231101,121700,263569570,20050,20050,20050,20050,0
20231101,121600,263569570,20050,20100,20100,20050,14
20231101,121500,263288820,20100,20100,20100,20100,0
20231101,121400,263288820,20100,20100,20100,20100,10
20231101,121300,263087820,20100,20100,20100,20100,0
20231101,121200,263087820,20100,20100,20100,20100,9
20231101,121100,262906920,20050,20050,20050,20050,0
20231101,121000,262906920,20050,20050,20050,20050,0
20231101,120900,262906920,20050,20050,20050,20050,15
20231101,120800,262606170,20050,20050,20050,20050,0
20231101,120700,262606170,20050,20050,20050,20050,0
20231101,120600,262606170,20050,20050,20050,20050,0
20231101,120500,262606170,20050,19990,20050,19990,218
20231101,120400,258248100,19950,19950,19950,19950,230
20231101,120300,253659600,19950,19950,19950,19950,0
20231101,120200,253659600,19950,19950,19950,19950,198
20231101,120100,249709500,19950,19950,19950,19950,0
20231101,120000,249709500,19950,19950,19950,19950,11
20231101,115900,249490050,19950,19950,19950,19950,5
20231101,115800,249390300,19990,19990,19990,19990,9
20231101,115700,249210390,19960,19960,19960,19960,169
20231101,115600,245837150,19990,19990,19990,19990,0
20231101,115500,245837150,19990,19990,19990,19990,0
20231101,115400,245837150,19990,19990,19990,19990,0
20231101,115300,245837150,19990,19990,19990,19990,0
20231101,115200,245837150,19990,19990,19990,19990,2
20231101,115100,245797170,19950,19950,19950,19950,0
20231101,115000,245797170,19950,19950,19950,19950,0
20231101,114900,245797170,19950,19950,19950,19950,0
20231101,114800,245797170,19950,19950,19950,19950,0
20231101,114700,245797170,19950,19950,19950,19950,0
20231101,114600,245797170,19950,19950,19950,19950,0
20231101,114500,245797170,19950,19980,19980,19950,50
20231101,114400,244799550,19990,19990,19990,19990,1
20231101,114300,244779560,19990,19980,20000,19980,30
20231101,114200,244180010,20000,20000,20000,20000,0
20231101,114100,244180010,20000,20000,20000,20000,0
20231101,114000,244180010,20000,20000,20000,20000,0
20231101,113900,244180010,20000,20000,20000,20000,143
20231101,113800,241320010,19990,19990,19990,19990,3
20231101,113700,241260040,19980,19980,19980,19980,198
20231101,113600,237304000,19940,19940,19940,19940,0
20231101,113500,237304000,19940,19940,19940,19940,0
20231101,113400,237304000,19940,19940,19940,19940,0
20231101,113300,237304000,19940,19940,19940,19940,0
20231101,113200,237304000,19940,19950,19950,19940,300
20231101,113100,231321510,19930,19930,19930,19930,0
20231101,113000,231321510,19930,19930,20000,19930,336
20231101,112900,224616540,19930,19920,19930,19920,444
20231101,112800,215770060,19910,19910,19910,19910,0
20231101,112700,215770060,19910,19910,19910,19910,1
20231101,112600,215750150,19870,19870,19870,19870,5
20231101,112500,215650800,19870,19870,19870,19870,65
20231101,112400,214359250,19870,19870,19870,19870,146
20231101,112300,211458230,19870,19870,19870,19870,2
20231101,112200,211418490,19870,19870,19870,19870,306
20231101,112100,205338270,19910,19910,19910,19910,0
20231101,112000,205338270,19910,19910,19910,19910,0
20231101,111900,205338270,19910,19870,19910,19860,4
20231101,111800,205258760,19940,19940,19940,19940,2
20231101,111700,205218880,19940,19870,19950,19870,108
20231101,111600,203071790,19870,19880,19880,19870,18
20231101,111500,202714080,19820,19820,19820,19820,1123
20231101,111400,180456220,19810,19810,19810,19810,0
20231101,111300,180456220,19810,19820,19820,19810,214
20231101,111200,176214750,19820,19820,19820,19820,3
20231101,111100,176155290,19870,19870,19870,19870,0
20231101,111000,176155290,19870,19870,19870,19870,1
20231101,110900,176135420,19820,19820,19820,19820,0
20231101,110800,176135420,19820,19850,19850,19820,94
20231101,110700,174270690,19870,19870,19870,19870,1
20231101,110600,174250820,19880,19880,19880,19880,6
20231101,110500,174131540,19900,19890,19900,19890,187
20231101,110400,170410740,19900,19900,19900,19900,10
20231101,110300,170211740,19900,19900,19900,19900,134
20231101,110200,167545140,19900,19900,19900,19900,0
20231101,110100,167545140,19900,19950,19950,19900,28
20231101,110000,166987890,19900,19840,19900,19840,58
20231101,105900,165834310,19880,19870,19880,19870,48
20231101,105800,164880320,19820,19870,19890,19820,264
20231101,105700,159635880,19870,19820,19870,19820,130
20231101,105600,157057630,19810,19870,19870,19810,208
20231101,105500,152935290,19900,20000,20000,19900,820
20231101,105400,136556120,20050,20050,20050,20050,0
20231101,105300,136556120,20050,20050,20050,20050,0
20231101,105200,136556120,20050,20050,20050,20050,306
20231101,105100,130420820,20050,20000,20050,20000,52
20231101,105000,129380720,20000,20000,20000,20000,0
20231101,104900,129380720,20000,20000,20000,20000,1
20231101,104800,129360720,20000,20000,20000,19990,35
20231101,104700,128660840,20000,20000,20000,20000,5
20231101,104600,128560840,20000,20100,20100,20000,511
20231101,104500,118327490,20100,20100,20100,20100,0
20231101,104400,118327490,20100,20100,20100,20100,0
20231101,104300,118327490,20100,20100,20100,20100,69
20231101,104200,116940590,20100,20100,20100,20100,0
20231101,104100,116940590,20100,20100,20100,20100,39
20231101,104000,116156690,20100,20100,20100,20100,65
20231101,103900,114850190,20100,20100,20100,20100,0
20231101,103800,114850190,20100,20100,20100,20100,1
20231101,103700,114830090,20150,20150,20150,20150,0
20231101,103600,114830090,20150,20150,20150,20150,2
20231101,103500,114789790,20000,20000,20000,20000,100
20231101,103400,112789790,20000,20050,20050,20000,264
20231101,103300,107506940,20050,20050,20050,20050,149
20231101,103200,104519490,20050,20050,20050,20050,0
20231101,103100,104519490,20050,20050,20050,20050,0
20231101,103000,104519490,20050,20050,20050,20050,11
20231101,102900,104298940,20050,20050,20050,20050,550
20231101,102800,93271440,20050,20050,20050,20050,5
20231101,102700,93171190,20100,20100,20100,20100,0
20231101,102600,93171190,20100,20100,20100,20100,0
20231101,102500,93171190,20100,20100,20100,20100,316
20231101,102400,86819590,20150,20150,20150,20150,0
20231101,102300,86819590,20150,20150,20150,20150,0
20231101,102200,86819590,20150,20150,20150,20150,20
20231101,102100,86416590,20150,20150,20150,20150,121
20231101,102000,83978440,20200,20250,20250,20200,105
20231101,101900,81857340,20250,20250,20250,20250,0
20231101,101800,81857340,20250,20250,20250,20250,0
20231101,101700,81857340,20250,20250,20250,20250,0
20231101,101600,81857340,20250,20250,20250,20250,99
20231101,101500,79852590,20250,20250,20250,20250,0
20231101,101400,79852590,20250,20250,20250,20250,0
20231101,101300,79852590,20250,20250,20250,20250,0
20231101,101200,79852590,20250,20250,20250,20250,0
20231101,101100,79852590,20250,20250,20250,20250,0
20231101,101000,79852590,20250,20250,20250,20250,326
20231101,100900,73251090,20200,20200,20200,20200,28
20231101,100800,72685490,20200,20200,20200,20200,104
20231101,100700,70584690,20150,20150,20150,20150,13
20231101,100600,70322740,20150,20150,20150,20150,0
20231101,100500,70322740,20150,20150,20150,20150,0
20231101,100400,70322740,20150,20150,20150,20150,1
20231101,100300,70302590,20150,20150,20150,20150,46
20231101,100200,69375690,20200,20250,20250,20200,104
20231101,100100,67274840,20250,20250,20250,20250,0
20231101,100000,67274840,20250,20200,20250,20200,20
20231101,095900,66870790,20250,20250,20250,20250,0
20231101,095800,66870790,20250,20250,20250,20250,0
20231101,095700,66870790,20250,20250,20250,20250,240
20231101,095600,62010790,20250,20250,20250,20250,63
20231101,095500,60735040,20250,20250,20250,20250,0
20231101,095400,60735040,20250,20250,20250,20250,30
20231101,095300,60127540,20250,20250,20250,20250,4
20231101,095200,60046540,20250,20250,20250,20250,0
20231101,095100,60046540,20250,20250,20250,20250,0
20231101,095000,60046540,20250,20250,20250,20250,0
20231101,094900,60046540,20250,20250,20250,20250,0
20231101,094800,60046540,20250,20100,20250,20100,101
20231101,094700,58008790,20250,20250,20250,20250,0
20231101,094600,58008790,20250,20250,20250,20250,0
20231101,094500,58008790,20250,20250,20250,20250,0
20231101,094400,58008790,20250,20250,20250,20250,0
20231101,094300,58008790,20250,20200,20250,20200,2
20231101,094200,57968340,20150,20150,20150,20150,283
20231101,094100,52265890,20250,20250,20250,20250,0
20231101,094000,52265890,20250,20250,20250,20250,0
20231101,093900,52265890,20250,20250,20250,20250,0
20231101,093800,52265890,20250,20250,20250,20250,0
20231101,093700,52265890,20250,20250,20250,20200,92
20231101,093600,50402990,20350,20250,20350,20250,16
20231101,093500,50078590,20350,20350,20350,20350,13
20231101,093400,49814040,20400,20400,20400,20400,208
20231101,093300,45570840,20400,20400,20400,20400,2
20231101,093200,45530040,20400,20350,20400,20350,4
20231101,093100,45448540,20250,20250,20250,20250,0
20231101,093000,45448540,20250,20250,20250,20250,15
20231101,092900,45144790,20350,20350,20350,20350,4
20231101,092800,45063390,20300,20300,20300,20300,7
20231101,092700,44921290,20300,20200,20300,20200,168
20231101,092600,41516790,20200,20200,20200,20200,0
20231101,092500,41516790,20200,20200,20200,20200,0
20231101,092400,41516790,20200,20200,20200,20200,0
20231101,092300,41516790,20200,20200,20200,20200,2
20231101,092200,41476390,20200,20200,20200,20200,13
20231101,092100,41213790,20200,20200,20200,20200,184
20231101,092000,37496990,20200,20200,20200,20200,123
20231101,091900,35012390,20200,20200,20200,20200,20
20231101,091800,34608390,20200,20250,20250,20200,103
20231101,091700,32523140,20250,20200,20250,20200,11
20231101,091600,32300440,20250,20200,20250,20200,162
20231101,091500,29026440,20200,20200,20200,20200,258
20231101,091400,23814840,20150,20150,20150,20150,10
20231101,091300,23613340,20200,20200,20200,20200,0
20231101,091200,23613340,20200,20200,20250,20200,173
20231101,091100,20113740,20200,20200,20200,20200,6
20231101,091000,19992540,20250,20150,20250,20150,19
20231101,090900,19608390,20100,20050,20100,20050,85
20231101,090800,17900940,20050,20050,20050,20050,1
20231101,090700,17880890,20000,20000,20000,20000,51
20231101,090600,16860890,19980,19990,20100,19980,198
20231101,090500,12897660,20000,20000,20000,20000,14
20231101,090400,12617660,20000,20000,20000,20000,0
20231101,090300,12617660,20000,19990,20000,19990,293
20231101,090200,6757940,19950,20400,20400,19950,249
20231101,090100,1777330,19970,19970,19970,19970,0
20231101,090000,1777330,19970,19970,19970,19970,89