KissMeData/048430/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192700,374995210,7850,7850,7850,7850,1152
20231110,192600,374995210,7850,7850,7850,7850,0
20231110,192500,374995210,7850,7850,7850,7850,0
20231110,192400,374995210,7850,7850,7850,7850,0
20231110,192300,374995210,7850,7850,7850,7850,0
20231110,192200,374995210,7850,7850,7850,7850,0
20231110,192100,374995210,7850,7850,7850,7850,0
20231110,192000,374995210,7850,7850,7850,7850,0
20231110,191900,374995210,7850,7850,7850,7850,0
20231110,191800,374995210,7850,7850,7850,7850,0
20231110,191700,374995210,7850,7850,7850,7850,0
20231110,191600,374995210,7850,7850,7850,7850,0
20231110,191500,374995210,7850,7850,7850,7850,0
20231110,191400,374995210,7850,7850,7850,7850,0
20231110,191300,374995210,7850,7850,7850,7850,0
20231110,191200,374995210,7850,7850,7850,7850,0
20231110,191100,374995210,7850,7850,7850,7850,0
20231110,191000,374995210,7850,7850,7850,7850,0
20231110,190900,374995210,7850,7850,7850,7850,0
20231110,190800,374995210,7850,7850,7850,7850,0
20231110,190700,374995210,7850,7850,7850,7850,0
20231110,190600,374995210,7850,7850,7850,7850,0
20231110,190500,374995210,7850,7850,7850,7850,0
20231110,190400,374995210,7850,7850,7850,7850,0
20231110,190300,374995210,7850,7850,7850,7850,0
20231110,190200,374995210,7850,7850,7850,7850,0
20231110,190100,374995210,7850,7850,7850,7850,0
20231110,190000,374995210,7850,7850,7850,7850,0
20231110,185900,374995210,7850,7850,7850,7850,0
20231110,185800,374995210,7850,7850,7850,7850,0
20231110,185700,374995210,7850,7850,7850,7850,1152
20231110,185600,374995210,7850,7850,7850,7850,0
20231110,185500,374995210,7850,7850,7850,7850,0
20231110,185400,374995210,7850,7850,7850,7850,0
20231110,185300,374995210,7850,7850,7850,7850,0
20231110,185200,374995210,7850,7850,7850,7850,0
20231110,185100,374995210,7850,7850,7850,7850,0
20231110,185000,374995210,7850,7850,7850,7850,0
20231110,184900,374995210,7850,7850,7850,7850,0
20231110,184800,374995210,7850,7850,7850,7850,0
20231110,184700,374995210,7850,7850,7850,7850,0
20231110,184600,374995210,7850,7850,7850,7850,0
20231110,184500,374995210,7850,7850,7850,7850,0
20231110,184400,374995210,7850,7850,7850,7850,0
20231110,184300,374995210,7850,7850,7850,7850,0
20231110,184200,374995210,7850,7850,7850,7850,0
20231110,184100,374995210,7850,7850,7850,7850,0
20231110,184000,374995210,7850,7850,7850,7850,0
20231110,183900,374995210,7850,7850,7850,7850,0
20231110,183800,374995210,7850,7850,7850,7850,0
20231110,183700,374995210,7850,7850,7850,7850,0
20231110,183600,374995210,7850,7850,7850,7850,0
20231110,183500,374995210,7850,7850,7850,7850,0
20231110,183400,374995210,7850,7850,7850,7850,0
20231110,183300,374995210,7850,7850,7850,7850,0
20231110,183200,374995210,7850,7850,7850,7850,0
20231110,183100,374995210,7850,7850,7850,7850,0
20231110,183000,374995210,7850,7850,7850,7850,0
20231110,182900,374995210,7850,7850,7850,7850,0
20231110,182800,374995210,7850,7850,7850,7850,0
20231110,182700,374995210,7850,7850,7850,7850,1152
20231110,182600,374995210,7850,7850,7850,7850,0
20231110,182500,374995210,7850,7850,7850,7850,0
20231110,182400,374995210,7850,7850,7850,7850,0
20231110,182300,374995210,7850,7850,7850,7850,0
20231110,182200,374995210,7850,7850,7850,7850,0
20231110,182100,374995210,7850,7850,7850,7850,0
20231110,182000,374995210,7850,7850,7850,7850,0
20231110,181900,374995210,7850,7850,7850,7850,0
20231110,181800,374995210,7850,7850,7850,7850,0
20231110,181700,374995210,7850,7850,7850,7850,0
20231110,181600,374995210,7850,7850,7850,7850,0
20231110,181500,374995210,7850,7850,7850,7850,0
20231110,181400,374995210,7850,7850,7850,7850,0
20231110,181300,374995210,7850,7850,7850,7850,0
20231110,181200,374995210,7850,7850,7850,7850,0
20231110,181100,374995210,7850,7850,7850,7850,0
20231110,181000,374995210,7850,7850,7850,7850,0
20231110,180900,374995210,7850,7850,7850,7850,0
20231110,180800,374995210,7850,7850,7850,7850,0
20231110,180700,374995210,7850,7850,7850,7850,0
20231110,180600,374995210,7850,7850,7850,7850,0
20231110,180500,374995210,7850,7850,7850,7850,0
20231110,180400,374995210,7850,7850,7850,7850,0
20231110,180300,374995210,7850,7850,7850,7850,0
20231110,180200,374995210,7850,7850,7850,7850,0
20231110,180100,374995210,7850,7850,7850,7850,0
20231110,180000,374995210,7850,7850,7850,7850,0
20231110,175900,374995210,7850,7850,7850,7850,0
20231110,175800,374995210,7850,7850,7850,7850,0
20231110,175700,374995210,7850,7850,7850,7850,1152
20231110,175600,374995210,7850,7850,7850,7850,0
20231110,175500,374995210,7850,7850,7850,7850,0
20231110,175400,374995210,7850,7850,7850,7850,0
20231110,175300,374995210,7850,7850,7850,7850,0
20231110,175200,374995210,7850,7850,7850,7850,0
20231110,175100,374995210,7850,7850,7850,7850,0
20231110,175000,374995210,7850,7850,7850,7850,0
20231110,174900,374995210,7850,7850,7850,7850,0
20231110,174800,374995210,7850,7850,7850,7850,0
20231110,174700,374995210,7850,7850,7850,7850,0
20231110,174600,374995210,7850,7850,7850,7850,0
20231110,174500,374995210,7850,7850,7850,7850,0
20231110,174400,374995210,7850,7850,7850,7850,0
20231110,174300,374995210,7850,7850,7850,7850,0
20231110,174200,374995210,7850,7850,7850,7850,0
20231110,174100,374995210,7850,7850,7850,7850,0
20231110,174000,374995210,7850,7850,7850,7850,0
20231110,173900,374995210,7850,7850,7850,7850,0
20231110,173800,374995210,7850,7850,7850,7850,0
20231110,173700,374995210,7850,7850,7850,7850,0
20231110,173600,374995210,7850,7850,7850,7850,0
20231110,173500,374995210,7850,7850,7850,7850,0
20231110,173400,374995210,7850,7850,7850,7850,0
20231110,173300,374995210,7850,7850,7850,7850,0
20231110,173200,374995210,7850,7850,7850,7850,0
20231110,173100,374995210,7850,7850,7850,7850,0
20231110,173000,374995210,7850,7850,7850,7850,0
20231110,172900,374995210,7850,7850,7850,7850,0
20231110,172800,374995210,7850,7850,7850,7850,0
20231110,172700,374995210,7850,7850,7850,7850,1152
20231110,172600,374995210,7850,7850,7850,7850,0
20231110,172500,374995210,7850,7850,7850,7850,0
20231110,172400,374995210,7850,7850,7850,7850,0
20231110,172300,374995210,7850,7850,7850,7850,0
20231110,172200,374995210,7850,7850,7850,7850,0
20231110,172100,374995210,7850,7850,7850,7850,0
20231110,172000,374995210,7850,7850,7850,7850,0
20231110,171900,374995210,7850,7850,7850,7850,0
20231110,171800,374995210,7850,7850,7850,7850,0
20231110,171700,374995210,7850,7850,7850,7850,0
20231110,171600,374995210,7850,7850,7850,7850,0
20231110,171500,374995210,7850,7850,7850,7850,0
20231110,171400,374995210,7850,7850,7850,7850,0
20231110,171300,374995210,7850,7850,7850,7850,0
20231110,171200,374995210,7850,7850,7850,7850,0
20231110,171100,374995210,7850,7850,7850,7850,0
20231110,171000,374995210,7850,7850,7850,7850,0
20231110,170900,374995210,7850,7850,7850,7850,0
20231110,170800,374995210,7850,7850,7850,7850,0
20231110,170700,374995210,7850,7850,7850,7850,0
20231110,170600,374995210,7850,7850,7850,7850,0
20231110,170500,374995210,7850,7850,7850,7850,0
20231110,170400,374995210,7850,7850,7850,7850,0
20231110,170300,374995210,7850,7850,7850,7850,0
20231110,170200,374995210,7850,7850,7850,7850,0
20231110,170100,374995210,7850,7850,7850,7850,0
20231110,170000,374995210,7850,7850,7850,7850,0
20231110,165900,374995210,7850,7850,7850,7850,0
20231110,165800,374995210,7850,7850,7850,7850,0
20231110,165700,374995210,7850,7850,7850,7850,1152
20231110,165600,374995210,7850,7850,7850,7850,0
20231110,165500,374995210,7850,7850,7850,7850,0
20231110,165400,374995210,7850,7850,7850,7850,0
20231110,165300,374995210,7850,7850,7850,7850,0
20231110,165200,374995210,7850,7850,7850,7850,0
20231110,165100,374995210,7850,7850,7850,7850,0
20231110,165000,374995210,7850,7850,7850,7850,0
20231110,164900,374995210,7850,7850,7850,7850,0
20231110,164800,374995210,7850,7850,7850,7850,0
20231110,164700,374995210,7850,7850,7850,7850,0
20231110,164600,374995210,7850,7850,7850,7850,0
20231110,164500,374995210,7850,7850,7850,7850,0
20231110,164400,374995210,7850,7850,7850,7850,0
20231110,164300,374995210,7850,7850,7850,7850,0
20231110,164200,374995210,7850,7850,7850,7850,0
20231110,164100,374995210,7850,7850,7850,7850,0
20231110,164000,374995210,7850,7850,7850,7850,0
20231110,163900,374995210,7850,7850,7850,7850,0
20231110,163800,374995210,7850,7850,7850,7850,0
20231110,163700,374995210,7850,7850,7850,7850,0
20231110,163600,374995210,7850,7850,7850,7850,0
20231110,163500,374995210,7850,7850,7850,7850,0
20231110,163400,374995210,7850,7850,7850,7850,0
20231110,163300,374995210,7850,7850,7850,7850,0
20231110,163200,374995210,7850,7850,7850,7850,0
20231110,163100,374995210,7850,7850,7850,7850,0
20231110,163000,374995210,7850,7850,7850,7850,0
20231110,162900,374995210,7850,7850,7850,7850,0
20231110,162800,374995210,7850,7850,7850,7850,0
20231110,162700,374995210,7850,7850,7850,7850,1152
20231110,162600,374995210,7850,7850,7850,7850,0
20231110,162500,374995210,7850,7850,7850,7850,0
20231110,162400,374995210,7850,7850,7850,7850,0
20231110,162300,374995210,7850,7850,7850,7850,0
20231110,162200,374995210,7850,7850,7850,7850,0
20231110,162100,374995210,7850,7850,7850,7850,0
20231110,162000,374995210,7850,7850,7850,7850,0
20231110,161900,374995210,7850,7850,7850,7850,0
20231110,161800,374995210,7850,7850,7850,7850,0
20231110,161700,374995210,7850,7850,7850,7850,0
20231110,161600,374995210,7850,7850,7850,7850,0
20231110,161500,374995210,7850,7850,7850,7850,0
20231110,161400,374995210,7850,7850,7850,7850,0
20231110,161300,374995210,7850,7850,7850,7850,0
20231110,161200,374995210,7850,7850,7850,7850,0
20231110,161100,374995210,7850,7850,7850,7850,0
20231110,161000,374995210,7850,7850,7850,7850,0
20231110,160900,374995210,7850,7850,7850,7850,0
20231110,160800,374995210,7850,7850,7850,7850,0
20231110,160700,374995210,7850,7850,7850,7850,0
20231110,160600,374995210,7850,7850,7850,7850,0
20231110,160500,374995210,7850,7850,7850,7850,0
20231110,160400,374995210,7850,7850,7850,7850,0
20231110,160300,374995210,7850,7850,7850,7850,0
20231110,160200,374995210,7850,7850,7850,7850,0
20231110,160100,374995210,7850,7850,7850,7850,0
20231110,160000,374995210,7850,7850,7850,7850,0
20231110,155900,374995210,7850,7850,7850,7850,0
20231110,155800,374995210,7850,7850,7850,7850,0
20231110,155700,374995210,7850,7850,7850,7850,1152
20231110,155600,374995210,7850,7850,7850,7850,0
20231110,155500,374995210,7850,7850,7850,7850,0
20231110,155400,374995210,7850,7850,7850,7850,0
20231110,155300,374995210,7850,7850,7850,7850,0
20231110,155200,374995210,7850,7850,7850,7850,0
20231110,155100,374995210,7850,7850,7850,7850,0
20231110,155000,374995210,7850,7850,7850,7850,0
20231110,154900,374995210,7850,7850,7850,7850,0
20231110,154800,374995210,7850,7850,7850,7850,0
20231110,154700,374995210,7850,7850,7850,7850,0
20231110,154600,374995210,7850,7850,7850,7850,0
20231110,154500,374995210,7850,7850,7850,7850,0
20231110,154400,374995210,7850,7850,7850,7850,0
20231110,154300,374995210,7850,7850,7850,7850,0
20231110,154200,374995210,7850,7850,7850,7850,0
20231110,154100,374995210,7850,7850,7850,7850,0
20231110,154000,374995210,7850,7850,7850,7850,0
20231110,153900,374995210,7850,7850,7850,7850,0
20231110,153800,374995210,7850,7850,7850,7850,0
20231110,153700,374995210,7850,7850,7850,7850,0
20231110,153600,374995210,7850,7850,7850,7850,0
20231110,153500,374995210,7850,7850,7850,7850,0
20231110,153400,374995210,7850,7850,7850,7850,0
20231110,153300,374995210,7850,7850,7850,7850,0
20231110,153200,374995210,7850,7850,7850,7850,0
20231110,153100,374995210,7850,7850,7850,7850,0
20231110,153000,374995210,7850,7850,7850,7850,1152
20231110,152900,365952010,7800,7800,7800,7800,0
20231110,152800,365952010,7800,7800,7800,7800,0
20231110,152700,365952010,7800,7800,7800,7800,0
20231110,152600,365952010,7800,7800,7800,7800,0
20231110,152500,365952010,7800,7800,7800,7800,0
20231110,152400,365952010,7800,7800,7800,7800,0
20231110,152300,365952010,7800,7800,7800,7800,0
20231110,152200,365952010,7800,7800,7800,7800,0
20231110,152100,365952010,7800,7800,7800,7800,0
20231110,152000,365952010,7800,7800,7800,7800,0
20231110,151900,365952010,7800,7740,7800,7730,204
20231110,151800,364363640,7740,7750,7750,7720,341
20231110,151700,361723730,7750,7770,7780,7750,40
20231110,151600,361412790,7770,7770,7770,7750,25
20231110,151500,361218560,7790,7760,7790,7760,63
20231110,151400,360727840,7840,7760,7850,7760,319
20231110,151300,358238180,7720,7720,7720,7720,0
20231110,151200,358238180,7720,7700,7720,7700,993
20231110,151100,350572670,7700,7680,7700,7680,166
20231110,151000,349297770,7690,7690,7690,7690,6
20231110,150900,349251630,7680,7720,7720,7680,310
20231110,150800,346868220,7760,7720,7760,7720,33
20231110,150700,346612570,7680,7680,7680,7680,0
20231110,150600,346612570,7680,7680,7680,7680,0
20231110,150500,346612570,7680,7680,7680,7680,0
20231110,150400,346612570,7680,7680,7680,7680,0
20231110,150300,346612570,7680,7680,7680,7680,0
20231110,150200,346612570,7680,7680,7680,7680,0
20231110,150100,346612570,7680,7680,7680,7680,5
20231110,150000,346574170,7690,7680,7690,7680,153
20231110,145900,345399080,7680,7690,7690,7680,2
20231110,145800,345383710,7700,7700,7700,7700,0
20231110,145700,345383710,7700,7700,7700,7700,0
20231110,145600,345383710,7700,7700,7700,7700,0
20231110,145500,345383710,7700,7700,7700,7700,0
20231110,145400,345383710,7700,7700,7700,7700,34
20231110,145300,345121910,7690,7680,7720,7650,2544
20231110,145200,325605820,7700,7700,7700,7700,520
20231110,145100,321601820,7680,7720,7730,7680,1445
20231110,145000,310490670,7710,7710,7710,7710,0
20231110,144900,310490670,7710,7710,7710,7710,0
20231110,144800,310490670,7710,7700,7710,7700,217
20231110,144700,308819630,7710,7710,7710,7710,0
20231110,144600,308819630,7710,7710,7710,7710,58
20231110,144500,308372450,7720,7730,7730,7720,275
20231110,144400,306249300,7730,7730,7730,7730,0
20231110,144300,306249300,7730,7730,7730,7730,299
20231110,144200,303938030,7730,7730,7730,7730,0
20231110,144100,303938030,7730,7730,7730,7730,0
20231110,144000,303938030,7730,7730,7730,7730,0
20231110,143900,303938030,7730,7730,7730,7730,0
20231110,143800,303938030,7730,7730,7730,7730,1
20231110,143700,303930300,7730,7730,7730,7730,170
20231110,143600,302616200,7730,7730,7730,7730,600
20231110,143500,297978200,7740,7750,7750,7740,796
20231110,143400,291815690,7770,7770,7770,7770,0
20231110,143300,291815690,7770,7770,7770,7770,0
20231110,143200,291815690,7770,7770,7770,7770,0
20231110,143100,291815690,7770,7770,7770,7770,0
20231110,143000,291815690,7770,7770,7770,7770,0
20231110,142900,291815690,7770,7770,7770,7770,0
20231110,142800,291815690,7770,7770,7770,7770,0
20231110,142700,291815690,7770,7770,7770,7770,0
20231110,142600,291815690,7770,7770,7770,7770,0
20231110,142500,291815690,7770,7770,7770,7770,0
20231110,142400,291815690,7770,7770,7770,7770,1
20231110,142300,291807920,7770,7770,7770,7770,0
20231110,142200,291807920,7770,7770,7770,7770,0
20231110,142100,291807920,7770,7770,7770,7770,0
20231110,142000,291807920,7770,7770,7770,7770,0
20231110,141900,291807920,7770,7750,7770,7750,2
20231110,141800,291792400,7740,7740,7740,7740,0
20231110,141700,291792400,7740,7740,7740,7740,0
20231110,141600,291792400,7740,7740,7740,7740,320
20231110,141500,289315600,7740,7740,7740,7740,0
20231110,141400,289315600,7740,7740,7740,7740,1
20231110,141300,289307860,7750,7750,7750,7750,0
20231110,141200,289307860,7750,7750,7750,7750,0
20231110,141100,289307860,7750,7750,7750,7750,2
20231110,141000,289292360,7740,7740,7740,7740,0
20231110,140900,289292360,7740,7740,7740,7740,0
20231110,140800,289292360,7740,7770,7770,7740,111
20231110,140700,288432890,7770,7770,7770,7770,4
20231110,140600,288401810,7770,7770,7770,7770,0
20231110,140500,288401810,7770,7770,7770,7770,0
20231110,140400,288401810,7770,7770,7770,7770,1
20231110,140300,288394040,7780,7780,7780,7780,0
20231110,140200,288394040,7780,7780,7780,7780,0
20231110,140100,288394040,7780,7780,7780,7780,0
20231110,140000,288394040,7780,7780,7780,7780,0
20231110,135900,288394040,7780,7780,7780,7780,0
20231110,135800,288394040,7780,7780,7780,7780,0
20231110,135700,288394040,7780,7780,7780,7780,1
20231110,135600,288386260,7730,7730,7730,7730,78
20231110,135500,287783320,7730,7730,7730,7730,61
20231110,135400,287311790,7720,7720,7720,7720,0
20231110,135300,287311790,7720,7720,7720,7720,195
20231110,135200,285806390,7730,7730,7730,7730,7
20231110,135100,285752280,7730,7730,7730,7730,18
20231110,135000,285613140,7730,7730,7730,7730,0
20231110,134900,285613140,7730,7730,7730,7730,168
20231110,134800,284314500,7730,7730,7730,7730,232
20231110,134700,282521140,7740,7760,7760,7740,25
20231110,134600,282327160,7760,7770,7770,7760,386
20231110,134500,279329900,7760,7760,7760,7760,17
20231110,134400,279197980,7740,7740,7740,7740,0
20231110,134300,279197980,7740,7740,7740,7740,0
20231110,134200,279197980,7740,7740,7740,7740,0
20231110,134100,279197980,7740,7740,7740,7740,0
20231110,134000,279197980,7740,7740,7740,7740,0
20231110,133900,279197980,7740,7740,7740,7740,0
20231110,133800,279197980,7740,7740,7740,7740,0
20231110,133700,279197980,7740,7740,7740,7740,0
20231110,133600,279197980,7740,7740,7740,7740,0
20231110,133500,279197980,7740,7740,7740,7740,0
20231110,133400,279197980,7740,7740,7740,7740,0
20231110,133300,279197980,7740,7740,7740,7740,0
20231110,133200,279197980,7740,7740,7740,7740,0
20231110,133100,279197980,7740,7740,7740,7740,0
20231110,133000,279197980,7740,7740,7740,7740,0
20231110,132900,279197980,7740,7740,7740,7740,0
20231110,132800,279197980,7740,7740,7740,7740,0
20231110,132700,279197980,7740,7740,7740,7740,0
20231110,132600,279197980,7740,7740,7740,7740,1
20231110,132500,279190240,7740,7740,7740,7740,0
20231110,132400,279190240,7740,7740,7740,7740,0
20231110,132300,279190240,7740,7740,7740,7740,0
20231110,132200,279190240,7740,7740,7740,7740,0
20231110,132100,279190240,7740,7740,7740,7740,1
20231110,132000,279182500,7740,7740,7740,7740,49
20231110,131900,278803240,7740,7740,7740,7740,0
20231110,131800,278803240,7740,7760,7760,7740,194
20231110,131700,277301290,7780,7780,7780,7780,4
20231110,131600,277270170,7780,7780,7780,7780,3
20231110,131500,277246830,7780,7780,7780,7780,0
20231110,131400,277246830,7780,7780,7780,7780,0
20231110,131300,277246830,7780,7780,7780,7780,0
20231110,131200,277246830,7780,7780,7780,7780,0
20231110,131100,277246830,7780,7780,7780,7780,51
20231110,131000,276850050,7850,7850,7850,7850,0
20231110,130900,276850050,7850,7850,7850,7850,0
20231110,130800,276850050,7850,7840,7850,7840,36
20231110,130700,276567740,7830,7780,7830,7780,277
20231110,130600,274410930,7780,7780,7780,7780,0
20231110,130500,274410930,7780,7780,7780,7780,10
20231110,130400,274333130,7780,7780,7780,7780,1
20231110,130300,274325350,7790,7790,7790,7790,0
20231110,130200,274325350,7790,7790,7790,7790,2
20231110,130100,274309770,7780,7760,7780,7740,58
20231110,130000,273859160,7800,7800,7800,7800,0
20231110,125900,273859160,7800,7800,7800,7800,0
20231110,125800,273859160,7800,7760,7800,7760,3
20231110,125700,273835840,7760,7760,7760,7760,0
20231110,125600,273835840,7760,7760,7760,7760,0
20231110,125500,273835840,7760,7760,7760,7760,0
20231110,125400,273835840,7760,7760,7760,7760,0
20231110,125300,273835840,7760,7760,7760,7760,0
20231110,125200,273835840,7760,7750,7800,7750,113
20231110,125100,272956260,7750,7750,7810,7750,192
20231110,125000,271463060,7740,7740,7740,7740,0
20231110,124900,271463060,7740,7740,7740,7740,6
20231110,124800,271416620,7740,7740,7740,7740,17
20231110,124700,271285040,7760,7760,7760,7760,1
20231110,124600,271277280,7740,7740,7740,7740,17
20231110,124500,271145700,7730,7730,7730,7730,1
20231110,124400,271137970,7730,7730,7730,7730,0
20231110,124300,271137970,7730,7730,7730,7730,0
20231110,124200,271137970,7730,7730,7730,7730,0
20231110,124100,271137970,7730,7730,7730,7730,0
20231110,124000,271137970,7730,7730,7730,7730,0
20231110,123900,271137970,7730,7730,7730,7730,0
20231110,123800,271137970,7730,7730,7730,7730,1
20231110,123700,271130240,7730,7730,7760,7730,13
20231110,123600,271029480,7730,7730,7730,7730,0
20231110,123500,271029480,7730,7730,7730,7730,1
20231110,123400,271021750,7720,7720,7720,7720,22
20231110,123300,270851910,7720,7720,7720,7720,0
20231110,123200,270851910,7720,7720,7720,7720,14
20231110,123100,270743830,7720,7720,7720,7720,32
20231110,123000,270496790,7730,7710,7730,7710,21
20231110,122900,270334860,7710,7770,7770,7710,129
20231110,122800,269339190,7730,7730,7730,7720,517
20231110,122700,265345620,7730,7730,7730,7730,0
20231110,122600,265345620,7730,7730,7730,7730,0
20231110,122500,265345620,7730,7770,7770,7730,214
20231110,122400,263683350,7770,7770,7770,7770,0
20231110,122300,263683350,7770,7790,7790,7770,2
20231110,122200,263667790,7770,7780,7780,7770,1004
20231110,122100,255864700,7800,7820,7820,7800,19
20231110,122000,255716360,7860,7860,7860,7860,0
20231110,121900,255716360,7860,7860,7860,7860,3
20231110,121800,255692780,7820,7820,7820,7820,12
20231110,121700,255598940,7870,7870,7870,7870,0
20231110,121600,255598940,7870,7860,7870,7860,12
20231110,121500,255504610,7820,7820,7820,7820,0
20231110,121400,255504610,7820,7820,7820,7820,1
20231110,121300,255496790,7880,7880,7880,7880,0
20231110,121200,255496790,7880,7840,7880,7830,7
20231110,121100,255441820,7830,7830,7830,7830,48
20231110,121000,255065980,7900,7900,7900,7900,0
20231110,120900,255065980,7900,7890,7900,7890,20
20231110,120800,254908150,7890,7860,7890,7820,149
20231110,120700,253737060,7830,7870,7870,7790,79
20231110,120600,253119530,7790,7870,7870,7790,101
20231110,120500,252324740,7870,7870,7870,7870,5
20231110,120400,252285390,7870,7870,7870,7870,1
20231110,120300,252277520,7790,7850,7880,7790,94
20231110,120200,251538690,7790,7810,7810,7780,282
20231110,120100,249341780,7860,7800,7860,7800,5
20231110,120000,249302720,7800,7850,7860,7780,66
20231110,115900,248785480,7850,7760,7850,7740,202
20231110,115800,247217800,7740,7780,7780,7740,10
20231110,115700,247140090,7780,7810,7810,7780,28
20231110,115600,246921680,7870,7860,7870,7810,15
20231110,115500,246803760,7780,7780,7780,7780,1
20231110,115400,246795980,7880,7860,7880,7860,472
20231110,115300,243079070,7880,7760,7890,7760,223
20231110,115200,241326680,7750,7740,7750,7740,1164
20231110,115100,232317290,7730,7730,7730,7730,13
20231110,115000,232216800,7730,7730,7730,7730,0
20231110,114900,232216800,7730,7730,7730,7730,0
20231110,114800,232216800,7730,7730,7730,7730,0
20231110,114700,232216800,7730,7730,7730,7730,1
20231110,114600,232209070,7740,7730,7740,7730,3
20231110,114500,232185860,7740,7710,7740,7710,10
20231110,114400,232108720,7710,7710,7710,7710,12
20231110,114300,232016200,7710,7710,7710,7710,0
20231110,114200,232016200,7710,7710,7710,7710,0
20231110,114100,232016200,7710,7730,7730,7710,11
20231110,114000,231931350,7740,7740,7740,7740,1
20231110,113900,231923610,7730,7730,7730,7730,13
20231110,113800,231823120,7730,7730,7730,7730,0
20231110,113700,231823120,7730,7730,7730,7730,0
20231110,113600,231823120,7730,7730,7740,7730,102
20231110,113500,231034650,7730,7730,7730,7730,2
20231110,113400,231019190,7730,7730,7730,7730,2
20231110,113300,231003730,7730,7730,7740,7730,20
20231110,113200,230849110,7730,7730,7730,7730,0
20231110,113100,230849110,7730,7730,7730,7730,0
20231110,113000,230849110,7730,7730,7730,7730,18
20231110,112900,230709970,7730,7710,7730,7710,263
20231110,112800,228679740,7710,7710,7710,7710,1
20231110,112700,228672030,7710,7710,7710,7710,0
20231110,112600,228672030,7710,7710,7710,7710,0
20231110,112500,228672030,7710,7710,7710,7710,0
20231110,112400,228672030,7710,7710,7710,7690,5
20231110,112300,228633520,7710,7710,7710,7710,8
20231110,112200,228571840,7710,7710,7710,7710,6
20231110,112100,228525580,7710,7710,7710,7710,0
20231110,112000,228525580,7710,7710,7710,7710,1
20231110,111900,228517870,7710,7710,7710,7710,1
20231110,111800,228510160,7690,7690,7690,7690,0
20231110,111700,228510160,7690,7700,7700,7690,49
20231110,111600,228133160,7710,7710,7710,7700,3
20231110,111500,228110040,7700,7720,7720,7700,46
20231110,111400,227755400,7740,7740,7740,7740,0
20231110,111300,227755400,7740,7740,7740,7740,0
20231110,111200,227755400,7740,7740,7740,7740,0
20231110,111100,227755400,7740,7710,7740,7700,252
20231110,111000,225814550,7730,7730,7730,7730,0
20231110,110900,225814550,7730,7730,7730,7730,1
20231110,110800,225806820,7740,7740,7740,7740,10
20231110,110700,225729420,7700,7700,7700,7700,0
20231110,110600,225729420,7700,7700,7700,7700,0
20231110,110500,225729420,7700,7720,7740,7700,101
20231110,110400,224948180,7710,7710,7710,7710,773
20231110,110300,218988350,7690,7690,7690,7690,0
20231110,110200,218988350,7690,7690,7690,7690,0
20231110,110100,218988350,7690,7690,7690,7690,0
20231110,110000,218988350,7690,7690,7690,7690,0
20231110,105900,218988350,7690,7690,7690,7690,1
20231110,105800,218980660,7690,7690,7690,7690,0
20231110,105700,218980660,7690,7690,7690,7690,43
20231110,105600,218649990,7690,7690,7690,7690,1
20231110,105500,218642300,7710,7710,7710,7710,0
20231110,105400,218642300,7710,7690,7710,7690,403
20231110,105300,215542450,7680,7680,7680,7680,0
20231110,105200,215542450,7680,7680,7680,7680,35
20231110,105100,215273650,7680,7680,7680,7680,10
20231110,105000,215196850,7680,7680,7680,7680,10
20231110,104900,215120050,7680,7680,7680,7670,447
20231110,104800,211687170,7660,7670,7670,7650,40
20231110,104700,211380840,7670,7670,7670,7670,0
20231110,104600,211380840,7670,7670,7670,7670,1
20231110,104500,211373170,7680,7680,7680,7680,1
20231110,104400,211365490,7670,7670,7670,7670,1
20231110,104300,211357820,7670,7670,7670,7670,1
20231110,104200,211350150,7670,7670,7670,7670,11
20231110,104100,211265780,7680,7680,7680,7680,0
20231110,104000,211265780,7680,7680,7680,7680,527
20231110,103900,207218420,7690,7690,7690,7690,0
20231110,103800,207218420,7690,7690,7690,7690,13
20231110,103700,207118450,7690,7690,7690,7690,4
20231110,103600,207087690,7700,7700,7700,7700,26
20231110,103500,206887490,7710,7710,7710,7710,0
20231110,103400,206887490,7710,7710,7710,7710,6
20231110,103300,206841230,7700,7710,7710,7700,13
20231110,103200,206741110,7710,7700,7710,7700,7
20231110,103100,206687200,7710,7710,7710,7710,2
20231110,103000,206671780,7690,7710,7710,7690,12
20231110,102900,206579280,7690,7690,7690,7690,6
20231110,102800,206533140,7690,7690,7690,7690,0
20231110,102700,206533140,7690,7690,7690,7690,16
20231110,102600,206410100,7700,7710,7710,7690,132
20231110,102500,205394990,7710,7710,7710,7710,23
20231110,102400,205217660,7680,7680,7680,7680,0
20231110,102300,205217660,7680,7680,7680,7680,1
20231110,102200,205209980,7680,7680,7680,7680,0
20231110,102100,205209980,7680,7680,7680,7680,0
20231110,102000,205209980,7680,7710,7710,7680,10
20231110,101900,205133150,7690,7690,7690,7690,4
20231110,101800,205102390,7690,7690,7690,7690,0
20231110,101700,205102390,7690,7690,7690,7690,0
20231110,101600,205102390,7690,7690,7690,7690,0
20231110,101500,205102390,7690,7690,7690,7690,0
20231110,101400,205102390,7690,7690,7690,7690,0
20231110,101300,205102390,7690,7690,7690,7690,0
20231110,101200,205102390,7690,7710,7710,7690,14
20231110,101100,204994710,7720,7720,7720,7720,0
20231110,101000,204994710,7720,7720,7720,7720,0
20231110,100900,204994710,7720,7720,7720,7720,0
20231110,100800,204994710,7720,7720,7720,7720,8
20231110,100700,204932950,7720,7720,7720,7720,0
20231110,100600,204932950,7720,7720,7720,7720,1
20231110,100500,204925230,7700,7690,7700,7690,870
20231110,100400,198226630,7670,7670,7670,7670,11
20231110,100300,198142260,7670,7650,7670,7650,416
20231110,100200,194952160,7660,7660,7660,7660,5
20231110,100100,194913860,7650,7650,7650,7650,0
20231110,100000,194913860,7650,7660,7660,7650,9
20231110,095900,194845000,7650,7650,7650,7650,0
20231110,095800,194845000,7650,7680,7680,7650,500
20231110,095700,191016720,7680,7690,7690,7680,55
20231110,095600,190593810,7700,7700,7700,7700,0
20231110,095500,190593810,7700,7680,7700,7650,176
20231110,095400,189247150,7680,7680,7680,7680,0
20231110,095300,189247150,7680,7680,7680,7680,13
20231110,095200,189147310,7680,7680,7680,7680,4
20231110,095100,189116590,7680,7680,7680,7680,124
20231110,095000,188164270,7690,7690,7690,7690,0
20231110,094900,188164270,7690,7700,7700,7690,270
20231110,094800,186087770,7700,7700,7700,7700,0
20231110,094700,186087770,7700,7700,7700,7700,0
20231110,094600,186087770,7700,7700,7700,7700,1
20231110,094500,186080070,7720,7720,7720,7720,0
20231110,094400,186080070,7720,7660,7720,7660,479
20231110,094300,182401530,7660,7670,7670,7660,3
20231110,094200,182378540,7670,7680,7680,7670,48
20231110,094100,182010190,7690,7670,7690,7670,7
20231110,094000,181956420,7670,7670,7690,7670,4
20231110,093900,181925720,7650,7650,7650,7650,120
20231110,093800,181007720,7670,7670,7670,7670,12
20231110,093700,180915680,7650,7650,7660,7650,455
20231110,093600,177431890,7650,7650,7650,7650,0
20231110,093500,177431890,7650,7720,7720,7650,504
20231110,093400,173574700,7720,7710,7720,7680,63
20231110,093300,173089200,7670,7670,7670,7670,0
20231110,093200,173089200,7670,7660,7670,7630,201
20231110,093100,171549600,7660,7660,7660,7660,1
20231110,093000,171541940,7630,7650,7660,7630,207
20231110,092900,169958370,7660,7660,7660,7660,0
20231110,092800,169958370,7660,7660,7660,7660,2
20231110,092700,169943050,7630,7630,7630,7630,6
20231110,092600,169897270,7630,7630,7630,7630,3
20231110,092500,169874380,7670,7670,7670,7670,2
20231110,092400,169859040,7670,7650,7670,7630,106
20231110,092300,169046220,7670,7670,7670,7670,100
20231110,092200,168279220,7650,7680,7680,7650,101
20231110,092100,167506540,7650,7650,7650,7630,770
20231110,092000,161622660,7660,7670,7670,7660,131
20231110,091900,160617990,7680,7680,7680,7680,2
20231110,091800,160602630,7680,7690,7690,7680,540
20231110,091700,156453510,7690,7690,7690,7690,222
20231110,091600,154746330,7690,7690,7690,7690,51
20231110,091500,154354140,7690,7700,7700,7690,1195
20231110,091400,145162080,7720,7720,7720,7720,0
20231110,091300,145162080,7720,7720,7720,7720,2
20231110,091200,145146640,7720,7720,7720,7720,1
20231110,091100,145138920,7730,7710,7730,7710,712
20231110,091000,139649380,7690,7710,7710,7690,10
20231110,090900,139572300,7680,7680,7680,7680,50
20231110,090800,139188300,7690,7700,7710,7690,85
20231110,090700,138533510,7710,7680,7710,7680,590
20231110,090600,134000890,7680,7640,7680,7640,147
20231110,090500,132876310,7640,7700,7700,7600,947
20231110,090400,125641870,7670,7700,7730,7670,708
20231110,090300,120191420,7700,7580,7700,7540,4518
20231110,090200,85800120,7640,7680,7750,7400,7873
20231110,090100,26498100,7350,7350,7350,7350,0
20231110,090000,26498100,7350,7840,7840,7350,3501