KissMeData/011760/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,185600,375100750,18130,18130,18130,18130,589
20231110,185500,375100750,18130,18130,18130,18130,0
20231110,185400,375100750,18130,18130,18130,18130,0
20231110,185300,375100750,18130,18130,18130,18130,0
20231110,185200,375100750,18130,18130,18130,18130,0
20231110,185100,375100750,18130,18130,18130,18130,0
20231110,185000,375100750,18130,18130,18130,18130,0
20231110,184900,375100750,18130,18130,18130,18130,0
20231110,184800,375100750,18130,18130,18130,18130,0
20231110,184700,375100750,18130,18130,18130,18130,0
20231110,184600,375100750,18130,18130,18130,18130,0
20231110,184500,375100750,18130,18130,18130,18130,0
20231110,184400,375100750,18130,18130,18130,18130,0
20231110,184300,375100750,18130,18130,18130,18130,0
20231110,184200,375100750,18130,18130,18130,18130,0
20231110,184100,375100750,18130,18130,18130,18130,0
20231110,184000,375100750,18130,18130,18130,18130,0
20231110,183900,375100750,18130,18130,18130,18130,0
20231110,183800,375100750,18130,18130,18130,18130,0
20231110,183700,375100750,18130,18130,18130,18130,0
20231110,183600,375100750,18130,18130,18130,18130,0
20231110,183500,375100750,18130,18130,18130,18130,0
20231110,183400,375100750,18130,18130,18130,18130,0
20231110,183300,375100750,18130,18130,18130,18130,0
20231110,183200,375100750,18130,18130,18130,18130,0
20231110,183100,375100750,18130,18130,18130,18130,0
20231110,183000,375100750,18130,18130,18130,18130,0
20231110,182900,375100750,18130,18130,18130,18130,0
20231110,182800,375100750,18130,18130,18130,18130,0
20231110,182700,375100750,18130,18130,18130,18130,0
20231110,182600,375100750,18130,18130,18130,18130,589
20231110,182500,375100750,18130,18130,18130,18130,0
20231110,182400,375100750,18130,18130,18130,18130,0
20231110,182300,375100750,18130,18130,18130,18130,0
20231110,182200,375100750,18130,18130,18130,18130,0
20231110,182100,375100750,18130,18130,18130,18130,0
20231110,182000,375100750,18130,18130,18130,18130,0
20231110,181900,375100750,18130,18130,18130,18130,0
20231110,181800,375100750,18130,18130,18130,18130,0
20231110,181700,375100750,18130,18130,18130,18130,0
20231110,181600,375100750,18130,18130,18130,18130,0
20231110,181500,375100750,18130,18130,18130,18130,0
20231110,181400,375100750,18130,18130,18130,18130,0
20231110,181300,375100750,18130,18130,18130,18130,0
20231110,181200,375100750,18130,18130,18130,18130,0
20231110,181100,375100750,18130,18130,18130,18130,0
20231110,181000,375100750,18130,18130,18130,18130,0
20231110,180900,375100750,18130,18130,18130,18130,0
20231110,180800,375100750,18130,18130,18130,18130,0
20231110,180700,375100750,18130,18130,18130,18130,0
20231110,180600,375100750,18130,18130,18130,18130,0
20231110,180500,375100750,18130,18130,18130,18130,0
20231110,180400,375100750,18130,18130,18130,18130,0
20231110,180300,375100750,18130,18130,18130,18130,0
20231110,180200,375100750,18130,18130,18130,18130,0
20231110,180100,375100750,18130,18130,18130,18130,0
20231110,180000,375100750,18130,18130,18130,18130,0
20231110,175900,375100750,18130,18130,18130,18130,0
20231110,175800,375100750,18130,18130,18130,18130,0
20231110,175700,375100750,18130,18130,18130,18130,0
20231110,175600,375100750,18130,18130,18130,18130,589
20231110,175500,375100750,18130,18130,18130,18130,0
20231110,175400,375100750,18130,18130,18130,18130,0
20231110,175300,375100750,18130,18130,18130,18130,0
20231110,175200,375100750,18130,18130,18130,18130,0
20231110,175100,375100750,18130,18130,18130,18130,0
20231110,175000,375100750,18130,18130,18130,18130,0
20231110,174900,375100750,18130,18130,18130,18130,0
20231110,174800,375100750,18130,18130,18130,18130,0
20231110,174700,375100750,18130,18130,18130,18130,0
20231110,174600,375100750,18130,18130,18130,18130,0
20231110,174500,375100750,18130,18130,18130,18130,0
20231110,174400,375100750,18130,18130,18130,18130,0
20231110,174300,375100750,18130,18130,18130,18130,0
20231110,174200,375100750,18130,18130,18130,18130,0
20231110,174100,375100750,18130,18130,18130,18130,0
20231110,174000,375100750,18130,18130,18130,18130,0
20231110,173900,375100750,18130,18130,18130,18130,0
20231110,173800,375100750,18130,18130,18130,18130,0
20231110,173700,375100750,18130,18130,18130,18130,0
20231110,173600,375100750,18130,18130,18130,18130,0
20231110,173500,375100750,18130,18130,18130,18130,0
20231110,173400,375100750,18130,18130,18130,18130,0
20231110,173300,375100750,18130,18130,18130,18130,0
20231110,173200,375100750,18130,18130,18130,18130,0
20231110,173100,375100750,18130,18130,18130,18130,0
20231110,173000,375100750,18130,18130,18130,18130,0
20231110,172900,375100750,18130,18130,18130,18130,0
20231110,172800,375100750,18130,18130,18130,18130,0
20231110,172700,375100750,18130,18130,18130,18130,0
20231110,172600,375100750,18130,18130,18130,18130,589
20231110,172500,375100750,18130,18130,18130,18130,0
20231110,172400,375100750,18130,18130,18130,18130,0
20231110,172300,375100750,18130,18130,18130,18130,0
20231110,172200,375100750,18130,18130,18130,18130,0
20231110,172100,375100750,18130,18130,18130,18130,0
20231110,172000,375100750,18130,18130,18130,18130,0
20231110,171900,375100750,18130,18130,18130,18130,0
20231110,171800,375100750,18130,18130,18130,18130,0
20231110,171700,375100750,18130,18130,18130,18130,0
20231110,171600,375100750,18130,18130,18130,18130,0
20231110,171500,375100750,18130,18130,18130,18130,0
20231110,171400,375100750,18130,18130,18130,18130,0
20231110,171300,375100750,18130,18130,18130,18130,0
20231110,171200,375100750,18130,18130,18130,18130,0
20231110,171100,375100750,18130,18130,18130,18130,0
20231110,171000,375100750,18130,18130,18130,18130,0
20231110,170900,375100750,18130,18130,18130,18130,0
20231110,170800,375100750,18130,18130,18130,18130,0
20231110,170700,375100750,18130,18130,18130,18130,0
20231110,170600,375100750,18130,18130,18130,18130,0
20231110,170500,375100750,18130,18130,18130,18130,0
20231110,170400,375100750,18130,18130,18130,18130,0
20231110,170300,375100750,18130,18130,18130,18130,0
20231110,170200,375100750,18130,18130,18130,18130,0
20231110,170100,375100750,18130,18130,18130,18130,0
20231110,170000,375100750,18130,18130,18130,18130,0
20231110,165900,375100750,18130,18130,18130,18130,0
20231110,165800,375100750,18130,18130,18130,18130,0
20231110,165700,375100750,18130,18130,18130,18130,0
20231110,165600,375100750,18130,18130,18130,18130,589
20231110,165500,375100750,18130,18130,18130,18130,0
20231110,165400,375100750,18130,18130,18130,18130,0
20231110,165300,375100750,18130,18130,18130,18130,0
20231110,165200,375100750,18130,18130,18130,18130,0
20231110,165100,375100750,18130,18130,18130,18130,0
20231110,165000,375100750,18130,18130,18130,18130,0
20231110,164900,375100750,18130,18130,18130,18130,0
20231110,164800,375100750,18130,18130,18130,18130,0
20231110,164700,375100750,18130,18130,18130,18130,0
20231110,164600,375100750,18130,18130,18130,18130,0
20231110,164500,375100750,18130,18130,18130,18130,0
20231110,164400,375100750,18130,18130,18130,18130,0
20231110,164300,375100750,18130,18130,18130,18130,0
20231110,164200,375100750,18130,18130,18130,18130,0
20231110,164100,375100750,18130,18130,18130,18130,0
20231110,164000,375100750,18130,18130,18130,18130,0
20231110,163900,375100750,18130,18130,18130,18130,0
20231110,163800,375100750,18130,18130,18130,18130,0
20231110,163700,375100750,18130,18130,18130,18130,0
20231110,163600,375100750,18130,18130,18130,18130,0
20231110,163500,375100750,18130,18130,18130,18130,0
20231110,163400,375100750,18130,18130,18130,18130,0
20231110,163300,375100750,18130,18130,18130,18130,0
20231110,163200,375100750,18130,18130,18130,18130,0
20231110,163100,375100750,18130,18130,18130,18130,0
20231110,163000,375100750,18130,18130,18130,18130,0
20231110,162900,375100750,18130,18130,18130,18130,0
20231110,162800,375100750,18130,18130,18130,18130,0
20231110,162700,375100750,18130,18130,18130,18130,0
20231110,162600,375100750,18130,18130,18130,18130,589
20231110,162500,375100750,18130,18130,18130,18130,0
20231110,162400,375100750,18130,18130,18130,18130,0
20231110,162300,375100750,18130,18130,18130,18130,0
20231110,162200,375100750,18130,18130,18130,18130,0
20231110,162100,375100750,18130,18130,18130,18130,0
20231110,162000,375100750,18130,18130,18130,18130,0
20231110,161900,375100750,18130,18130,18130,18130,0
20231110,161800,375100750,18130,18130,18130,18130,0
20231110,161700,375100750,18130,18130,18130,18130,0
20231110,161600,375100750,18130,18130,18130,18130,0
20231110,161500,375100750,18130,18130,18130,18130,0
20231110,161400,375100750,18130,18130,18130,18130,0
20231110,161300,375100750,18130,18130,18130,18130,0
20231110,161200,375100750,18130,18130,18130,18130,0
20231110,161100,375100750,18130,18130,18130,18130,0
20231110,161000,375100750,18130,18130,18130,18130,0
20231110,160900,375100750,18130,18130,18130,18130,0
20231110,160800,375100750,18130,18130,18130,18130,0
20231110,160700,375100750,18130,18130,18130,18130,0
20231110,160600,375100750,18130,18130,18130,18130,0
20231110,160500,375100750,18130,18130,18130,18130,0
20231110,160400,375100750,18130,18130,18130,18130,0
20231110,160300,375100750,18130,18130,18130,18130,0
20231110,160200,375100750,18130,18130,18130,18130,0
20231110,160100,375100750,18130,18130,18130,18130,0
20231110,160000,375100750,18130,18130,18130,18130,0
20231110,155900,375100750,18130,18130,18130,18130,0
20231110,155800,375100750,18130,18130,18130,18130,0
20231110,155700,375100750,18130,18130,18130,18130,0
20231110,155600,375100750,18130,18130,18130,18130,589
20231110,155500,375100750,18130,18130,18130,18130,0
20231110,155400,375100750,18130,18130,18130,18130,0
20231110,155300,375100750,18130,18130,18130,18130,0
20231110,155200,375100750,18130,18130,18130,18130,0
20231110,155100,375100750,18130,18130,18130,18130,0
20231110,155000,375100750,18130,18130,18130,18130,0
20231110,154900,375100750,18130,18130,18130,18130,0
20231110,154800,375100750,18130,18130,18130,18130,0
20231110,154700,375100750,18130,18130,18130,18130,0
20231110,154600,375100750,18130,18130,18130,18130,0
20231110,154500,375100750,18130,18130,18130,18130,0
20231110,154400,375100750,18130,18130,18130,18130,0
20231110,154300,375100750,18130,18130,18130,18130,0
20231110,154200,375100750,18130,18130,18130,18130,0
20231110,154100,375100750,18130,18130,18130,18130,0
20231110,154000,375100750,18130,18130,18130,18130,0
20231110,153900,375100750,18130,18130,18130,18130,0
20231110,153800,375100750,18130,18130,18130,18130,0
20231110,153700,375100750,18130,18130,18130,18130,0
20231110,153600,375100750,18130,18130,18130,18130,0
20231110,153500,375100750,18130,18130,18130,18130,0
20231110,153400,375100750,18130,18130,18130,18130,0
20231110,153300,375100750,18130,18130,18130,18130,0
20231110,153200,375100750,18130,18130,18130,18130,0
20231110,153100,375100750,18130,18130,18130,18130,0
20231110,153000,375100750,18130,18130,18130,18130,589
20231110,152900,364422180,18090,18090,18090,18090,0
20231110,152800,364422180,18090,18090,18090,18090,0
20231110,152700,364422180,18090,18090,18090,18090,0
20231110,152600,364422180,18090,18090,18090,18090,0
20231110,152500,364422180,18090,18090,18090,18090,0
20231110,152400,364422180,18090,18090,18090,18090,0
20231110,152300,364422180,18090,18090,18090,18090,0
20231110,152200,364422180,18090,18090,18090,18090,0
20231110,152100,364422180,18090,18090,18090,18090,0
20231110,152000,364422180,18090,18090,18090,18090,0
20231110,151900,364422180,18090,18130,18130,18080,146
20231110,151800,361778940,18100,18130,18130,18100,109
20231110,151700,359802890,18130,18130,18130,18130,0
20231110,151600,359802890,18130,18130,18130,18130,46
20231110,151500,358968910,18130,18130,18130,18130,22
20231110,151400,358570050,18130,18130,18130,18130,29
20231110,151300,358044280,18130,18130,18130,18130,56
20231110,151200,357029000,18130,18130,18130,18130,0
20231110,151100,357029000,18130,18130,18130,18130,26
20231110,151000,356557620,18130,18130,18130,18130,23
20231110,150900,356140630,18130,18130,18130,18130,0
20231110,150800,356140630,18130,18130,18130,18130,0
20231110,150700,356140630,18130,18130,18130,18130,227
20231110,150600,352025120,18150,18100,18150,18100,17
20231110,150500,351717150,18100,18100,18100,18100,23
20231110,150400,351300850,18100,18100,18100,18100,0
20231110,150300,351300850,18100,18100,18100,18090,33
20231110,150200,350703850,18110,18100,18110,18100,177
20231110,150100,347499900,18090,18110,18110,18090,132
20231110,150000,345110530,18120,18120,18120,18120,0
20231110,145900,345110530,18120,18110,18120,18110,116
20231110,145800,343009540,18140,18140,18140,18140,1
20231110,145700,342991400,18110,18140,18140,18110,131
20231110,145600,340617400,18140,18140,18140,18140,0
20231110,145500,340617400,18140,18140,18140,18140,43
20231110,145400,339837380,18140,18150,18150,18120,519
20231110,145300,330426340,18150,18150,18150,18150,0
20231110,145200,330426340,18150,18150,18150,18150,0
20231110,145100,330426340,18150,18130,18150,18130,44
20231110,145000,329628160,18140,18140,18140,18140,41
20231110,144900,328884420,18140,18140,18140,18140,23
20231110,144800,328467200,18120,18120,18120,18120,1
20231110,144700,328449080,18150,18150,18150,18150,0
20231110,144600,328449080,18150,18130,18150,18130,59
20231110,144500,327378930,18150,18150,18150,18150,7
20231110,144400,327251880,18150,18130,18150,18130,5
20231110,144300,327161210,18150,18130,18150,18130,39
20231110,144200,326453680,18150,18150,18150,18150,0
20231110,144100,326453680,18150,18150,18150,18150,23
20231110,144000,326036230,18150,18150,18150,18150,0
20231110,143900,326036230,18150,18150,18150,18150,29
20231110,143800,325509880,18140,18130,18140,18120,28
20231110,143700,325002020,18130,18130,18130,18130,0
20231110,143600,325002020,18130,18130,18130,18130,0
20231110,143500,325002020,18130,18130,18130,18130,23
20231110,143400,324585030,18130,18130,18130,18130,0
20231110,143300,324585030,18130,18130,18130,18130,30
20231110,143200,324041130,18120,18120,18120,18120,0
20231110,143100,324041130,18120,18120,18120,18120,0
20231110,143000,324041130,18120,18140,18140,18120,38
20231110,142900,323352070,18140,18140,18140,18140,0
20231110,142800,323352070,18140,18140,18140,18140,40
20231110,142700,322626470,18140,18140,18140,18140,25
20231110,142600,322172970,18150,18150,18150,18150,39
20231110,142500,321465120,18150,18150,18150,18150,23
20231110,142400,321047670,18150,18150,18150,18150,0
20231110,142300,321047670,18150,18150,18150,18150,15
20231110,142200,320775420,18150,18140,18150,18140,22
20231110,142100,320376330,18130,18130,18130,18130,5
20231110,142000,320285680,18140,18140,18140,18140,0
20231110,141900,320285680,18140,18140,18140,18140,23
20231110,141800,319868460,18150,18150,18150,18150,0
20231110,141700,319868460,18150,18150,18150,18150,68
20231110,141600,318634260,18150,18150,18150,18150,0
20231110,141500,318634260,18150,18150,18150,18150,0
20231110,141400,318634260,18150,18150,18150,18150,23
20231110,141300,318216810,18160,18160,18160,18160,0
20231110,141200,318216810,18160,18160,18160,18160,0
20231110,141100,318216810,18160,18160,18160,18160,31
20231110,141000,317653850,18160,18160,18170,18160,132
20231110,140900,315256480,18160,18150,18170,18150,247
20231110,140800,310771340,18160,18130,18160,18130,202
20231110,140700,307106360,18130,18140,18140,18130,34
20231110,140600,306489930,18130,18130,18130,18130,8
20231110,140500,306344890,18130,18130,18130,18130,0
20231110,140400,306344890,18130,18130,18130,18130,0
20231110,140300,306344890,18130,18130,18130,18130,23
20231110,140200,305927900,18130,18130,18130,18130,0
20231110,140100,305927900,18130,18130,18130,18130,23
20231110,140000,305510910,18130,18130,18130,18130,0
20231110,135900,305510910,18130,18130,18130,18130,0
20231110,135800,305510910,18130,18130,18130,18130,24
20231110,135700,305075790,18110,18110,18110,18110,0
20231110,135600,305075790,18110,18110,18110,18110,9
20231110,135500,304912800,18110,18110,18110,18110,23
20231110,135400,304496270,18130,18110,18130,18110,200
20231110,135300,300871860,18110,18110,18110,18110,23
20231110,135200,300455330,18110,18110,18110,18110,0
20231110,135100,300455330,18110,18110,18110,18110,1
20231110,135000,300437220,18100,18100,18100,18100,19
20231110,134900,300093320,18100,18100,18100,18100,0
20231110,134800,300093320,18100,18100,18100,18100,0
20231110,134700,300093320,18100,18100,18100,18100,114
20231110,134600,298029920,18080,18080,18080,18080,2
20231110,134500,297993760,18100,18070,18100,18070,61
20231110,134400,296891120,18070,18070,18070,18070,20
20231110,134300,296529720,18070,18080,18080,18070,83
20231110,134200,295029840,18100,18070,18100,18070,93
20231110,134100,293348590,18080,18080,18080,18080,6
20231110,134000,293240110,18080,18080,18080,18080,0
20231110,133900,293240110,18080,18080,18080,18080,33
20231110,133800,292643470,18070,18070,18070,18070,90
20231110,133700,291017170,18080,18070,18080,18070,26
20231110,133600,290547240,18070,18070,18070,18070,5
20231110,133500,290456890,18080,18070,18080,18060,4
20231110,133400,290384610,18070,18070,18080,18060,44
20231110,133300,289589280,18070,18070,18080,18070,71
20231110,133200,288306290,18070,18090,18090,18070,59
20231110,133100,287239910,18090,18080,18090,18070,91
20231110,133000,285595250,18070,18060,18070,18060,235
20231110,132900,281349910,18080,18080,18080,18080,45
20231110,132800,280536310,18080,18080,18080,18080,0
20231110,132700,280536310,18080,18080,18080,18080,2
20231110,132600,280500150,18080,18070,18080,18070,39
20231110,132500,279795170,18080,18090,18090,18080,69
20231110,132400,278547610,18090,18070,18090,18070,173
20231110,132300,275419850,18070,18070,18070,18070,23
20231110,132200,275004240,18070,18060,18070,18060,80
20231110,132100,273559310,18050,18050,18050,18050,99
20231110,132000,271772360,18050,18050,18050,18050,29
20231110,131900,271248910,18050,18050,18050,18050,25
20231110,131800,270797660,18050,18050,18050,18050,23
20231110,131700,270382510,18050,18050,18050,18050,98
20231110,131600,268613610,18060,18060,18060,18060,0
20231110,131500,268613610,18060,18060,18060,18050,118
20231110,131400,266482580,18060,18060,18060,18060,0
20231110,131300,266482580,18060,18060,18060,18060,23
20231110,131200,266067200,18060,18060,18060,18060,0
20231110,131100,266067200,18060,18060,18060,18060,16
20231110,131000,265778240,18060,18060,18060,18060,45
20231110,130900,264965540,18070,18070,18070,18070,27
20231110,130800,264477650,18070,18070,18070,18070,5
20231110,130700,264387300,18070,18070,18070,18070,23
20231110,130600,263971690,18060,18070,18070,18060,17
20231110,130500,263664600,18070,18070,18070,18070,23
20231110,130400,263248990,18070,18070,18070,18070,21
20231110,130300,262869520,18070,18070,18070,18070,0
20231110,130200,262869520,18070,18070,18070,18070,23
20231110,130100,262453910,18070,18070,18070,18070,0
20231110,130000,262453910,18070,18070,18070,18070,0
20231110,125900,262453910,18070,18070,18070,18070,23
20231110,125800,262038300,18070,18070,18070,18070,0
20231110,125700,262038300,18070,18070,18070,18070,23
20231110,125600,261622690,18070,18070,18070,18070,0
20231110,125500,261622690,18070,18070,18070,18070,0
20231110,125400,261622690,18070,18070,18070,18070,23
20231110,125300,261207080,18070,18070,18070,18070,0
20231110,125200,261207080,18070,18070,18070,18070,2
20231110,125100,261170940,18060,18050,18060,18050,61
20231110,125000,260069870,18050,18050,18050,18050,0
20231110,124900,260069870,18050,18050,18050,18050,23
20231110,124800,259654720,18050,18050,18050,18050,59
20231110,124700,258589770,18050,18050,18050,18040,283
20231110,124600,253483620,18050,18040,18050,18040,167
20231110,124500,250470700,18040,18040,18040,18040,60
20231110,124400,249388300,18050,18050,18050,18040,29
20231110,124300,248864890,18040,18040,18040,18040,242
20231110,124200,244499210,18050,18050,18050,18050,0
20231110,124100,244499210,18050,18050,18050,18050,23
20231110,124000,244084060,18050,18050,18050,18050,0
20231110,123900,244084060,18050,18050,18050,18050,0
20231110,123800,244084060,18050,18050,18050,18050,36
20231110,123700,243434260,18050,18050,18050,18050,0
20231110,123600,243434260,18050,18060,18060,18050,344
20231110,123500,237223170,18050,18040,18050,18040,285
20231110,123400,232079170,18040,18040,18040,18040,0
20231110,123300,232079170,18040,18040,18040,18040,23
20231110,123200,231664250,18030,18030,18030,18030,15
20231110,123100,231393800,18030,18040,18040,18030,197
20231110,123000,227840070,18040,18030,18040,18030,8
20231110,122900,227695810,18030,18030,18030,18030,0
20231110,122800,227695810,18030,18030,18030,18030,26
20231110,122700,227227030,18030,18030,18030,18030,0
20231110,122600,227227030,18030,18030,18030,18030,0
20231110,122500,227227030,18030,18030,18030,18030,69
20231110,122400,225982960,17990,17990,17990,17990,0
20231110,122300,225982960,17990,17990,17990,17990,0
20231110,122200,225982960,17990,18030,18030,17990,51
20231110,122100,225064530,18030,18030,18030,18030,0
20231110,122000,225064530,18030,18030,18030,18030,23
20231110,121900,224649840,18010,18010,18010,18010,1
20231110,121800,224631830,18010,18010,18010,18010,0
20231110,121700,224631830,18010,18010,18010,18010,63
20231110,121600,223497200,18010,18010,18010,18010,25
20231110,121500,223046950,18010,18010,18010,18010,4
20231110,121400,222974910,18010,18010,18010,18010,23
20231110,121300,222560680,18010,18010,18010,18010,14
20231110,121200,222308540,18010,18010,18010,18010,23
20231110,121100,221894310,18010,18010,18010,18010,0
20231110,121000,221894310,18010,18010,18010,18010,0
20231110,120900,221894310,18010,18010,18010,18010,23
20231110,120800,221480080,18010,18010,18010,18010,10
20231110,120700,221299980,18030,18030,18030,18030,0
20231110,120600,221299980,18030,18010,18030,18010,73
20231110,120500,219984740,18010,18010,18010,18010,0
20231110,120400,219984740,18010,18010,18010,18010,23
20231110,120300,219570510,17970,17980,17980,17970,100
20231110,120200,217773400,18020,18020,18020,18020,0
20231110,120100,217773400,18020,18020,18020,18020,23
20231110,120000,217358940,18020,18020,18020,18020,0
20231110,115900,217358940,18020,18020,18020,18020,0
20231110,115800,217358940,18020,18020,18020,18020,23
20231110,115700,216944480,18020,18020,18020,18020,0
20231110,115600,216944480,18020,18020,18020,18020,23
20231110,115500,216530020,17970,17970,17970,17970,0
20231110,115400,216530020,17970,17980,17980,17970,11
20231110,115300,216332340,18020,18020,18020,18020,23
20231110,115200,215917880,18030,18030,18030,18030,0
20231110,115100,215917880,18030,18000,18030,18000,88
20231110,115000,214332800,18000,18000,18000,18000,51
20231110,114900,213414800,18000,17970,18000,17970,45
20231110,114800,212605310,18000,18000,18000,18000,23
20231110,114700,212191310,17990,17990,17990,17990,0
20231110,114600,212191310,17990,17990,17990,17990,0
20231110,114500,212191310,17990,17990,17990,17990,23
20231110,114400,211777540,17990,17990,17990,17990,28
20231110,114300,211273820,17990,17990,17990,17990,0
20231110,114200,211273820,17990,17970,17990,17970,53
20231110,114100,210320390,17980,17990,17990,17980,39
20231110,114000,209618950,18010,18010,18010,18010,23
20231110,113900,209204720,18010,18010,18010,18010,0
20231110,113800,209204720,18010,18010,18010,18010,0
20231110,113700,209204720,18010,18010,18010,18010,23
20231110,113600,208790490,18000,18000,18000,18000,0
20231110,113500,208790490,18000,18000,18000,18000,11
20231110,113400,208592490,18000,18000,18000,18000,12
20231110,113300,208376490,18000,18000,18000,18000,0
20231110,113200,208376490,18000,18000,18000,18000,23
20231110,113100,207962490,17990,17990,17990,17990,1
20231110,113000,207944500,17990,17990,17990,17990,0
20231110,112900,207944500,17990,17980,17990,17970,58
20231110,112800,206901760,17990,17990,17990,17990,0
20231110,112700,206901760,17990,17990,17990,17990,1
20231110,112600,206883770,18000,18000,18000,18000,23
20231110,112500,206469770,18010,18010,18010,18010,1
20231110,112400,206451760,17980,17980,17980,17980,10
20231110,112300,206271960,17980,17980,17980,17980,25
20231110,112200,205822460,17980,17980,17980,17980,0
20231110,112100,205822460,17980,17980,17980,17980,23
20231110,112000,205408920,17980,17980,17980,17980,0
20231110,111900,205408920,17980,17990,17990,17980,29
20231110,111800,204887490,17990,17990,17990,17990,24
20231110,111700,204455730,17990,17990,17990,17990,0
20231110,111600,204455730,17990,17990,17990,17990,23
20231110,111500,204041960,17990,17990,17990,17990,1
20231110,111400,204023970,17990,17990,17990,17990,28
20231110,111300,203520250,17990,17980,17990,17980,24
20231110,111200,203088500,17980,17980,17980,17980,0
20231110,111100,203088500,17980,17980,17980,17980,1
20231110,111000,203070520,17990,18000,18000,17990,26
20231110,110900,202602550,18000,17970,18000,17970,4
20231110,110800,202530640,17970,17970,17970,17970,23
20231110,110700,202117330,17970,18000,18000,17970,159
20231110,110600,199257100,18000,18000,18000,18000,0
20231110,110500,199257100,18000,18000,18000,18000,23
20231110,110400,198843100,17990,17990,17990,17990,42
20231110,110300,198087520,17990,17990,17990,17990,50
20231110,110200,197188020,17990,17990,17990,17990,23
20231110,110100,196774250,18000,18000,18000,18000,1
20231110,110000,196756250,18000,18000,18000,18000,23
20231110,105900,196342250,17990,17990,17990,17990,15
20231110,105800,196072400,17990,17990,17990,17990,0
20231110,105700,196072400,17990,17990,17990,17990,23
20231110,105600,195658630,17930,17940,17940,17930,642
20231110,105500,184143800,17940,17940,17940,17940,0
20231110,105400,184143800,17940,17960,17990,17940,29
20231110,105300,183622360,17990,17990,17990,17990,5
20231110,105200,183532410,18000,18000,18000,18000,0
20231110,105100,183532410,18000,18000,18000,18000,1
20231110,105000,183514410,17940,17950,17950,17940,5
20231110,104900,183424700,17940,17940,17940,17940,1
20231110,104800,183406760,17940,17950,17950,17940,113
20231110,104700,181379530,17930,17940,17940,17930,16
20231110,104600,181092520,17930,17930,17930,17930,0
20231110,104500,181092520,17930,17930,17930,17930,0
20231110,104400,181092520,17930,17980,17980,17930,959
20231110,104300,163873470,17980,17990,17990,17980,54
20231110,104200,162902170,18000,18000,18000,18000,190
20231110,104100,159482170,18000,18000,18000,18000,0
20231110,104000,159482170,18000,18000,18000,18000,0
20231110,103900,159482170,18000,18000,18000,18000,38
20231110,103800,158798170,18000,18000,18000,18000,0
20231110,103700,158798170,18000,18000,18000,18000,0
20231110,103600,158798170,18000,18000,18000,18000,74
20231110,103500,157466170,17990,17990,17990,17990,0
20231110,103400,157466170,17990,18000,18000,17990,13
20231110,103300,157232280,17980,17980,17980,17980,0
20231110,103200,157232280,17980,17980,17980,17980,0
20231110,103100,157232280,17980,17980,17980,17980,63
20231110,103000,156099540,17930,17930,17930,17930,0
20231110,102900,156099540,17930,17930,17930,17930,0
20231110,102800,156099540,17930,17930,17930,17930,0
20231110,102700,156099540,17930,17930,17930,17930,0
20231110,102600,156099540,17930,17930,17930,17930,0
20231110,102500,156099540,17930,17930,17930,17930,1
20231110,102400,156081610,17920,18000,18000,17920,1001
20231110,102300,138100530,18000,18000,18000,18000,0
20231110,102200,138100530,18000,18000,18000,18000,0
20231110,102100,138100530,18000,18000,18000,18000,49
20231110,102000,137218530,18000,18010,18010,18000,152
20231110,101900,134481670,18010,18010,18010,18010,0
20231110,101800,134481670,18010,18010,18010,18010,0
20231110,101700,134481670,18010,18010,18010,18010,67
20231110,101600,133275000,18000,18000,18000,18000,0
20231110,101500,133275000,18000,18000,18000,18000,0
20231110,101400,133275000,18000,18000,18000,18000,0
20231110,101300,133275000,18000,18000,18000,18000,0
20231110,101200,133275000,18000,18000,18000,18000,1
20231110,101100,133257000,18000,18000,18000,18000,167
20231110,101000,130251000,17990,17990,17990,17990,0
20231110,100900,130251000,17990,17990,17990,17990,47
20231110,100800,129405470,17990,17990,17990,17990,7
20231110,100700,129279540,17960,17960,17960,17960,0
20231110,100600,129279540,17960,17960,17960,17960,63
20231110,100500,128148060,17960,17960,17960,17960,81
20231110,100400,126693300,17960,17950,17960,17950,121
20231110,100300,124520450,17950,17950,17950,17950,0
20231110,100200,124520450,17950,17950,17950,17950,0
20231110,100100,124520450,17950,17950,17950,17950,3
20231110,100000,124466600,17950,17950,17950,17950,55
20231110,095900,123479350,17950,17960,17960,17950,34
20231110,095800,122869030,17980,17980,17980,17980,1
20231110,095700,122851050,17980,17980,17980,17980,0
20231110,095600,122851050,17980,17980,17980,17980,0
20231110,095500,122851050,17980,17980,17980,17980,42
20231110,095400,122095890,17980,17980,17980,17980,250
20231110,095300,117600890,18020,18020,18020,18020,0
20231110,095200,117600890,18020,18020,18020,18020,0
20231110,095100,117600890,18020,18020,18020,18020,0
20231110,095000,117600890,18020,18020,18020,18020,0
20231110,094900,117600890,18020,18020,18020,18020,0
20231110,094800,117600890,18020,17920,18020,17910,149
20231110,094700,114931040,17920,17930,17930,17920,315
20231110,094600,109286210,18020,17940,18020,17920,695
20231110,094500,96828220,17950,17970,17970,17950,243
20231110,094400,92463810,18030,18030,18030,18030,10
20231110,094300,92283510,18150,18150,18150,18150,0
20231110,094200,92283510,18150,18150,18150,18150,0
20231110,094100,92283510,18150,18150,18150,18150,1
20231110,094000,92265360,18150,18150,18150,18150,2
20231110,093900,92229060,17970,17970,17970,17970,0
20231110,093800,92229060,17970,17970,17970,17970,2
20231110,093700,92193120,17960,18030,18030,17960,655
20231110,093600,80398350,18030,18030,18030,18030,1
20231110,093500,80380320,17930,17930,17930,17930,1
20231110,093400,80362390,17920,18030,18030,17920,2176
20231110,093300,41202330,18050,18030,18050,18030,6
20231110,093200,41094090,18050,18050,18050,18050,0
20231110,093100,41094090,18050,18050,18050,18050,48
20231110,093000,40227690,18050,18030,18050,18030,122
20231110,092900,38028010,18090,18090,18090,18090,1
20231110,092800,38009920,18030,18030,18030,18030,0
20231110,092700,38009920,18030,18030,18030,18030,0
20231110,092600,38009920,18030,18030,18030,18030,1
20231110,092500,37991890,18030,18040,18040,18030,324
20231110,092400,32147360,18100,18100,18100,18100,0
20231110,092300,32147360,18100,18100,18100,18100,0
20231110,092200,32147360,18100,18040,18100,18040,3
20231110,092100,32093180,18040,18040,18040,18040,8
20231110,092000,31948860,18050,18050,18050,18050,13
20231110,091900,31714210,18100,18100,18100,18100,0
20231110,091800,31714210,18100,18100,18100,18100,0
20231110,091700,31714210,18100,18100,18100,18100,0
20231110,091600,31714210,18100,18100,18100,18100,1
20231110,091500,31696110,18050,18050,18050,18050,0
20231110,091400,31696110,18050,18050,18050,18050,50
20231110,091300,30793610,18050,18050,18050,18050,2
20231110,091200,30757510,18100,18100,18100,18100,9
20231110,091100,30594610,18070,18070,18070,18070,0
20231110,091000,30594610,18070,18030,18070,18030,151
20231110,090900,27870840,18030,18030,18030,18030,0
20231110,090800,27870840,18030,18030,18030,18030,0
20231110,090700,27870840,18030,18030,18030,18030,0
20231110,090600,27870840,18030,18040,18040,18030,5
20231110,090500,27780660,18080,18080,18080,18080,0
20231110,090400,27780660,18080,18040,18080,18040,20
20231110,090300,27419820,18080,18080,18080,18080,2
20231110,090200,27383660,18020,18020,18020,18020,0
20231110,090100,27383660,18020,18010,18020,18010,171
20231110,090000,24303660,18010,18180,18180,18010,1342