KissMeData/030520/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,191100,869605970,12800,12800,12800,12800,1723
20231110,191000,869605970,12800,12800,12800,12800,0
20231110,190900,869605970,12800,12800,12800,12800,0
20231110,190800,869605970,12800,12800,12800,12800,0
20231110,190700,869605970,12800,12800,12800,12800,0
20231110,190600,869605970,12800,12800,12800,12800,0
20231110,190500,869605970,12800,12800,12800,12800,0
20231110,190400,869605970,12800,12800,12800,12800,0
20231110,190300,869605970,12800,12800,12800,12800,0
20231110,190200,869605970,12800,12800,12800,12800,0
20231110,190100,869605970,12800,12800,12800,12800,0
20231110,190000,869605970,12800,12800,12800,12800,0
20231110,185900,869605970,12800,12800,12800,12800,0
20231110,185800,869605970,12800,12800,12800,12800,0
20231110,185700,869605970,12800,12800,12800,12800,0
20231110,185600,869605970,12800,12800,12800,12800,0
20231110,185500,869605970,12800,12800,12800,12800,0
20231110,185400,869605970,12800,12800,12800,12800,0
20231110,185300,869605970,12800,12800,12800,12800,0
20231110,185200,869605970,12800,12800,12800,12800,0
20231110,185100,869605970,12800,12800,12800,12800,0
20231110,185000,869605970,12800,12800,12800,12800,0
20231110,184900,869605970,12800,12800,12800,12800,0
20231110,184800,869605970,12800,12800,12800,12800,0
20231110,184700,869605970,12800,12800,12800,12800,0
20231110,184600,869605970,12800,12800,12800,12800,0
20231110,184500,869605970,12800,12800,12800,12800,0
20231110,184400,869605970,12800,12800,12800,12800,0
20231110,184300,869605970,12800,12800,12800,12800,0
20231110,184200,869605970,12800,12800,12800,12800,0
20231110,184100,869605970,12800,12800,12800,12800,1723
20231110,184000,869605970,12800,12800,12800,12800,0
20231110,183900,869605970,12800,12800,12800,12800,0
20231110,183800,869605970,12800,12800,12800,12800,0
20231110,183700,869605970,12800,12800,12800,12800,0
20231110,183600,869605970,12800,12800,12800,12800,0
20231110,183500,869605970,12800,12800,12800,12800,0
20231110,183400,869605970,12800,12800,12800,12800,0
20231110,183300,869605970,12800,12800,12800,12800,0
20231110,183200,869605970,12800,12800,12800,12800,0
20231110,183100,869605970,12800,12800,12800,12800,0
20231110,183000,869605970,12800,12800,12800,12800,0
20231110,182900,869605970,12800,12800,12800,12800,0
20231110,182800,869605970,12800,12800,12800,12800,0
20231110,182700,869605970,12800,12800,12800,12800,0
20231110,182600,869605970,12800,12800,12800,12800,0
20231110,182500,869605970,12800,12800,12800,12800,0
20231110,182400,869605970,12800,12800,12800,12800,0
20231110,182300,869605970,12800,12800,12800,12800,0
20231110,182200,869605970,12800,12800,12800,12800,0
20231110,182100,869605970,12800,12800,12800,12800,0
20231110,182000,869605970,12800,12800,12800,12800,0
20231110,181900,869605970,12800,12800,12800,12800,0
20231110,181800,869605970,12800,12800,12800,12800,0
20231110,181700,869605970,12800,12800,12800,12800,0
20231110,181600,869605970,12800,12800,12800,12800,0
20231110,181500,869605970,12800,12800,12800,12800,0
20231110,181400,869605970,12800,12800,12800,12800,0
20231110,181300,869605970,12800,12800,12800,12800,0
20231110,181200,869605970,12800,12800,12800,12800,0
20231110,181100,869605970,12800,12800,12800,12800,1723
20231110,181000,869605970,12800,12800,12800,12800,0
20231110,180900,869605970,12800,12800,12800,12800,0
20231110,180800,869605970,12800,12800,12800,12800,0
20231110,180700,869605970,12800,12800,12800,12800,0
20231110,180600,869605970,12800,12800,12800,12800,0
20231110,180500,869605970,12800,12800,12800,12800,0
20231110,180400,869605970,12800,12800,12800,12800,0
20231110,180300,869605970,12800,12800,12800,12800,0
20231110,180200,869605970,12800,12800,12800,12800,0
20231110,180100,869605970,12800,12800,12800,12800,0
20231110,180000,869605970,12800,12800,12800,12800,0
20231110,175900,869605970,12800,12800,12800,12800,0
20231110,175800,869605970,12800,12800,12800,12800,0
20231110,175700,869605970,12800,12800,12800,12800,0
20231110,175600,869605970,12800,12800,12800,12800,0
20231110,175500,869605970,12800,12800,12800,12800,0
20231110,175400,869605970,12800,12800,12800,12800,0
20231110,175300,869605970,12800,12800,12800,12800,0
20231110,175200,869605970,12800,12800,12800,12800,0
20231110,175100,869605970,12800,12800,12800,12800,0
20231110,175000,869605970,12800,12800,12800,12800,0
20231110,174900,869605970,12800,12800,12800,12800,0
20231110,174800,869605970,12800,12800,12800,12800,0
20231110,174700,869605970,12800,12800,12800,12800,0
20231110,174600,869605970,12800,12800,12800,12800,0
20231110,174500,869605970,12800,12800,12800,12800,0
20231110,174400,869605970,12800,12800,12800,12800,0
20231110,174300,869605970,12800,12800,12800,12800,0
20231110,174200,869605970,12800,12800,12800,12800,0
20231110,174100,869605970,12800,12800,12800,12800,1723
20231110,174000,869605970,12800,12800,12800,12800,0
20231110,173900,869605970,12800,12800,12800,12800,0
20231110,173800,869605970,12800,12800,12800,12800,0
20231110,173700,869605970,12800,12800,12800,12800,0
20231110,173600,869605970,12800,12800,12800,12800,0
20231110,173500,869605970,12800,12800,12800,12800,0
20231110,173400,869605970,12800,12800,12800,12800,0
20231110,173300,869605970,12800,12800,12800,12800,0
20231110,173200,869605970,12800,12800,12800,12800,0
20231110,173100,869605970,12800,12800,12800,12800,0
20231110,173000,869605970,12800,12800,12800,12800,0
20231110,172900,869605970,12800,12800,12800,12800,0
20231110,172800,869605970,12800,12800,12800,12800,0
20231110,172700,869605970,12800,12800,12800,12800,0
20231110,172600,869605970,12800,12800,12800,12800,0
20231110,172500,869605970,12800,12800,12800,12800,0
20231110,172400,869605970,12800,12800,12800,12800,0
20231110,172300,869605970,12800,12800,12800,12800,0
20231110,172200,869605970,12800,12800,12800,12800,0
20231110,172100,869605970,12800,12800,12800,12800,0
20231110,172000,869605970,12800,12800,12800,12800,0
20231110,171900,869605970,12800,12800,12800,12800,0
20231110,171800,869605970,12800,12800,12800,12800,0
20231110,171700,869605970,12800,12800,12800,12800,0
20231110,171600,869605970,12800,12800,12800,12800,0
20231110,171500,869605970,12800,12800,12800,12800,0
20231110,171400,869605970,12800,12800,12800,12800,0
20231110,171300,869605970,12800,12800,12800,12800,0
20231110,171200,869605970,12800,12800,12800,12800,0
20231110,171100,869605970,12800,12800,12800,12800,1723
20231110,171000,869605970,12800,12800,12800,12800,0
20231110,170900,869605970,12800,12800,12800,12800,0
20231110,170800,869605970,12800,12800,12800,12800,0
20231110,170700,869605970,12800,12800,12800,12800,0
20231110,170600,869605970,12800,12800,12800,12800,0
20231110,170500,869605970,12800,12800,12800,12800,0
20231110,170400,869605970,12800,12800,12800,12800,0
20231110,170300,869605970,12800,12800,12800,12800,0
20231110,170200,869605970,12800,12800,12800,12800,0
20231110,170100,869605970,12800,12800,12800,12800,0
20231110,170000,869605970,12800,12800,12800,12800,0
20231110,165900,869605970,12800,12800,12800,12800,0
20231110,165800,869605970,12800,12800,12800,12800,0
20231110,165700,869605970,12800,12800,12800,12800,0
20231110,165600,869605970,12800,12800,12800,12800,0
20231110,165500,869605970,12800,12800,12800,12800,0
20231110,165400,869605970,12800,12800,12800,12800,0
20231110,165300,869605970,12800,12800,12800,12800,0
20231110,165200,869605970,12800,12800,12800,12800,0
20231110,165100,869605970,12800,12800,12800,12800,0
20231110,165000,869605970,12800,12800,12800,12800,0
20231110,164900,869605970,12800,12800,12800,12800,0
20231110,164800,869605970,12800,12800,12800,12800,0
20231110,164700,869605970,12800,12800,12800,12800,0
20231110,164600,869605970,12800,12800,12800,12800,0
20231110,164500,869605970,12800,12800,12800,12800,0
20231110,164400,869605970,12800,12800,12800,12800,0
20231110,164300,869605970,12800,12800,12800,12800,0
20231110,164200,869605970,12800,12800,12800,12800,0
20231110,164100,869605970,12800,12800,12800,12800,1723
20231110,164000,869605970,12800,12800,12800,12800,0
20231110,163900,869605970,12800,12800,12800,12800,0
20231110,163800,869605970,12800,12800,12800,12800,0
20231110,163700,869605970,12800,12800,12800,12800,0
20231110,163600,869605970,12800,12800,12800,12800,0
20231110,163500,869605970,12800,12800,12800,12800,0
20231110,163400,869605970,12800,12800,12800,12800,0
20231110,163300,869605970,12800,12800,12800,12800,0
20231110,163200,869605970,12800,12800,12800,12800,0
20231110,163100,869605970,12800,12800,12800,12800,0
20231110,163000,869605970,12800,12800,12800,12800,0
20231110,162900,869605970,12800,12800,12800,12800,0
20231110,162800,869605970,12800,12800,12800,12800,0
20231110,162700,869605970,12800,12800,12800,12800,0
20231110,162600,869605970,12800,12800,12800,12800,0
20231110,162500,869605970,12800,12800,12800,12800,0
20231110,162400,869605970,12800,12800,12800,12800,0
20231110,162300,869605970,12800,12800,12800,12800,0
20231110,162200,869605970,12800,12800,12800,12800,0
20231110,162100,869605970,12800,12800,12800,12800,0
20231110,162000,869605970,12800,12800,12800,12800,0
20231110,161900,869605970,12800,12800,12800,12800,0
20231110,161800,869605970,12800,12800,12800,12800,0
20231110,161700,869605970,12800,12800,12800,12800,0
20231110,161600,869605970,12800,12800,12800,12800,0
20231110,161500,869605970,12800,12800,12800,12800,0
20231110,161400,869605970,12800,12800,12800,12800,0
20231110,161300,869605970,12800,12800,12800,12800,0
20231110,161200,869605970,12800,12800,12800,12800,0
20231110,161100,869605970,12800,12800,12800,12800,1723
20231110,161000,869605970,12800,12800,12800,12800,0
20231110,160900,869605970,12800,12800,12800,12800,0
20231110,160800,869605970,12800,12800,12800,12800,0
20231110,160700,869605970,12800,12800,12800,12800,0
20231110,160600,869605970,12800,12800,12800,12800,0
20231110,160500,869605970,12800,12800,12800,12800,0
20231110,160400,869605970,12800,12800,12800,12800,0
20231110,160300,869605970,12800,12800,12800,12800,0
20231110,160200,869605970,12800,12800,12800,12800,0
20231110,160100,869605970,12800,12800,12800,12800,0
20231110,160000,869605970,12800,12800,12800,12800,0
20231110,155900,869605970,12800,12800,12800,12800,0
20231110,155800,869605970,12800,12800,12800,12800,0
20231110,155700,869605970,12800,12800,12800,12800,0
20231110,155600,869605970,12800,12800,12800,12800,0
20231110,155500,869605970,12800,12800,12800,12800,0
20231110,155400,869605970,12800,12800,12800,12800,0
20231110,155300,869605970,12800,12800,12800,12800,0
20231110,155200,869605970,12800,12800,12800,12800,0
20231110,155100,869605970,12800,12800,12800,12800,0
20231110,155000,869605970,12800,12800,12800,12800,0
20231110,154900,869605970,12800,12800,12800,12800,0
20231110,154800,869605970,12800,12800,12800,12800,0
20231110,154700,869605970,12800,12800,12800,12800,0
20231110,154600,869605970,12800,12800,12800,12800,0
20231110,154500,869605970,12800,12800,12800,12800,0
20231110,154400,869605970,12800,12800,12800,12800,0
20231110,154300,869605970,12800,12800,12800,12800,0
20231110,154200,869605970,12800,12800,12800,12800,0
20231110,154100,869605970,12800,12800,12800,12800,1723
20231110,154000,869605970,12800,12800,12800,12800,0
20231110,153900,869605970,12800,12800,12800,12800,0
20231110,153800,869605970,12800,12800,12800,12800,0
20231110,153700,869605970,12800,12800,12800,12800,0
20231110,153600,869605970,12800,12800,12800,12800,0
20231110,153500,869605970,12800,12800,12800,12800,0
20231110,153400,869605970,12800,12800,12800,12800,0
20231110,153300,869605970,12800,12800,12800,12800,0
20231110,153200,869605970,12800,12800,12800,12800,0
20231110,153100,869605970,12800,12800,12800,12800,0
20231110,153000,869605970,12800,12800,12800,12800,1723
20231110,152900,847551570,12800,12800,12800,12800,0
20231110,152800,847551570,12800,12800,12800,12800,0
20231110,152700,847551570,12800,12800,12800,12800,0
20231110,152600,847551570,12800,12800,12800,12800,0
20231110,152500,847551570,12800,12800,12800,12800,0
20231110,152400,847551570,12800,12800,12800,12800,0
20231110,152300,847551570,12800,12800,12800,12800,0
20231110,152200,847551570,12800,12800,12800,12800,0
20231110,152100,847551570,12800,12800,12800,12800,0
20231110,152000,847551570,12800,12800,12800,12800,0
20231110,151900,847551570,12800,12750,12800,12750,1002
20231110,151800,834755690,12750,12750,12750,12730,460
20231110,151700,828891020,12750,12740,12750,12730,351
20231110,151600,824417830,12750,12760,12770,12750,684
20231110,151500,815692300,12770,12780,12780,12760,546
20231110,151400,808720910,12770,12780,12780,12770,214
20231110,151300,805986020,12780,12780,12790,12780,215
20231110,151200,803237460,12790,12780,12790,12780,373
20231110,151100,798469800,12780,12770,12780,12760,424
20231110,151000,793052690,12770,12760,12770,12760,184
20231110,150900,790703830,12760,12760,12760,12760,143
20231110,150800,788879150,12760,12760,12760,12760,170
20231110,150700,786709950,12750,12750,12760,12750,105
20231110,150600,785370550,12750,12760,12760,12750,323
20231110,150500,781251590,12760,12760,12760,12760,130
20231110,150400,779592790,12760,12760,12760,12760,78
20231110,150300,778597510,12760,12760,12760,12740,1193
20231110,150200,763392040,12760,12760,12760,12760,160
20231110,150100,761350440,12750,12760,12760,12750,98
20231110,150000,760100490,12760,12760,12760,12750,265
20231110,145900,756721090,12760,12760,12760,12760,73
20231110,145800,755789610,12760,12740,12760,12740,245
20231110,145700,752666640,12740,12730,12740,12730,92
20231110,145600,751495360,12730,12730,12730,12730,118
20231110,145500,749993220,12730,12720,12730,12720,413
20231110,145400,744737130,12720,12720,12720,12720,0
20231110,145300,744737130,12720,12730,12730,12720,327
20231110,145200,740577400,12730,12720,12730,12720,36
20231110,145100,740119140,12720,12730,12740,12720,859
20231110,145000,729191050,12740,12730,12740,12730,140
20231110,144900,727408380,12730,12730,12730,12730,193
20231110,144800,724951490,12720,12720,12720,12720,69
20231110,144700,724073810,12720,12720,12720,12720,144
20231110,144600,722242130,12720,12720,12720,12720,24
20231110,144500,721936850,12720,12710,12720,12710,545
20231110,144400,715007230,12710,12710,12710,12710,73
20231110,144300,714079400,12710,12710,12710,12710,0
20231110,144200,714079400,12710,12710,12710,12710,2
20231110,144100,714053980,12720,12720,12720,12720,0
20231110,144000,714053980,12720,12710,12720,12700,507
20231110,143900,707612910,12710,12710,12710,12710,50
20231110,143800,706977410,12710,12710,12710,12710,139
20231110,143700,705210720,12720,12710,12720,12710,104
20231110,143600,703888710,12730,12730,12730,12710,384
20231110,143500,699007550,12730,12730,12730,12720,74
20231110,143400,698066030,12730,12730,12730,12730,112
20231110,143300,696640270,12730,12730,12730,12730,77
20231110,143200,695660060,12730,12730,12730,12730,52
20231110,143100,694998100,12730,12720,12730,12720,31
20231110,143000,694603630,12720,12720,12730,12720,535
20231110,142900,687797650,12720,12720,12720,12720,0
20231110,142800,687797650,12720,12730,12730,12720,115
20231110,142700,686334330,12730,12730,12730,12720,81
20231110,142600,685303270,12740,12720,12740,12720,297
20231110,142500,681524710,12720,12720,12720,12720,36
20231110,142400,681066790,12720,12720,12720,12720,53
20231110,142300,680392630,12720,12720,12720,12720,0
20231110,142200,680392630,12720,12720,12720,12720,0
20231110,142100,680392630,12720,12720,12720,12720,8
20231110,142000,680290870,12710,12720,12720,12710,161
20231110,141900,678243320,12730,12730,12730,12730,0
20231110,141800,678243320,12730,12720,12730,12710,107
20231110,141700,676882300,12750,12720,12750,12720,267
20231110,141600,673486000,12730,12750,12750,12730,395
20231110,141500,668457130,12750,12750,12750,12750,44
20231110,141400,667896130,12750,12750,12750,12740,41
20231110,141300,667373430,12750,12740,12750,12740,31
20231110,141200,666978250,12750,12750,12750,12750,36
20231110,141100,666519250,12750,12760,12760,12750,38
20231110,141000,666034630,12760,12760,12760,12760,36
20231110,140900,665575270,12760,12770,12770,12730,226
20231110,140800,662697420,12760,12770,12770,12760,573
20231110,140700,655385820,12770,12740,12770,12740,42
20231110,140600,654849570,12740,12770,12770,12740,42
20231110,140500,654313410,12770,12720,12770,12720,221
20231110,140400,651500740,12710,12690,12710,12690,107
20231110,140300,650142030,12690,12690,12690,12690,1
20231110,140200,650129340,12670,12670,12670,12670,16
20231110,140100,649926620,12670,12670,12670,12660,194
20231110,140000,647468990,12670,12680,12680,12670,189
20231110,135900,645073780,12690,12700,12700,12690,123
20231110,135800,643512090,12710,12710,12710,12700,124
20231110,135700,641936880,12710,12720,12720,12710,35
20231110,135600,641492020,12730,12730,12730,12730,0
20231110,135500,641492020,12730,12740,12740,12730,344
20231110,135400,637112180,12760,12740,12760,12740,204
20231110,135300,634510680,12740,12740,12740,12740,112
20231110,135200,633083800,12740,12730,12740,12730,362
20231110,135100,628473960,12730,12720,12730,12720,633
20231110,135000,620419620,12720,12710,12720,12710,30
20231110,134900,620038030,12720,12710,12720,12710,36
20231110,134800,619580330,12710,12710,12710,12710,279
20231110,134700,616034240,12710,12710,12710,12710,34
20231110,134600,615602100,12710,12710,12710,12710,65
20231110,134500,614775950,12700,12710,12710,12700,30
20231110,134400,614394680,12700,12700,12710,12700,39
20231110,134300,613899140,12710,12710,12710,12710,56
20231110,134200,613187380,12710,12690,12710,12690,237
20231110,134100,610177270,12700,12690,12700,12690,74
20231110,134000,609237970,12700,12700,12700,12690,103
20231110,133900,607930370,12700,12700,12700,12700,42
20231110,133800,607396970,12700,12700,12700,12700,69
20231110,133700,606520670,12700,12700,12700,12700,58
20231110,133600,605784070,12690,12700,12700,12690,126
20231110,133500,604184870,12700,12700,12700,12700,24
20231110,133400,603880070,12700,12700,12700,12700,36
20231110,133300,603422870,12700,12700,12700,12700,69
20231110,133200,602546570,12700,12700,12700,12700,94
20231110,133100,601352770,12700,12700,12700,12700,57
20231110,133000,600628870,12700,12700,12700,12700,108
20231110,132900,599257270,12690,12700,12700,12690,109
20231110,132800,597873820,12700,12700,12700,12700,42
20231110,132700,597340420,12700,12700,12700,12690,111
20231110,132600,595930750,12700,12700,12700,12690,368
20231110,132500,591257350,12700,12700,12700,12700,92
20231110,132400,590088950,12700,12690,12700,12680,83
20231110,132300,589035700,12690,12690,12690,12690,104
20231110,132200,587715940,12680,12680,12680,12680,0
20231110,132100,587715940,12680,12680,12680,12680,0
20231110,132000,587715940,12680,12680,12680,12680,0
20231110,131900,587715940,12680,12680,12680,12680,0
20231110,131800,587715940,12680,12680,12680,12680,0
20231110,131700,587715940,12680,12680,12680,12680,134
20231110,131600,586016820,12690,12690,12690,12690,0
20231110,131500,586016820,12690,12670,12690,12670,1120
20231110,131400,571809270,12660,12660,12660,12660,243
20231110,131300,568732890,12670,12670,12670,12670,1
20231110,131200,568720220,12670,12670,12670,12670,0
20231110,131100,568720220,12670,12670,12670,12670,73
20231110,131000,567795310,12670,12670,12670,12670,0
20231110,130900,567795310,12670,12670,12670,12670,10
20231110,130800,567668610,12670,12680,12680,12670,431
20231110,130700,562206200,12670,12670,12670,12670,0
20231110,130600,562206200,12670,12670,12670,12670,1020
20231110,130500,549282800,12680,12680,12680,12680,88
20231110,130400,548166960,12670,12680,12680,12670,348
20231110,130300,543757320,12690,12700,12710,12690,145
20231110,130200,541916200,12710,12710,12710,12710,42
20231110,130100,541382380,12710,12700,12710,12700,400
20231110,130000,536301720,12700,12680,12700,12680,33
20231110,125900,535882800,12700,12700,12700,12690,30
20231110,125800,535501810,12700,12700,12700,12700,24
20231110,125700,535197010,12700,12700,12700,12700,60
20231110,125600,534435010,12700,12700,12700,12700,24
20231110,125500,534130210,12700,12700,12700,12700,12
20231110,125400,533977810,12700,12700,12700,12700,26
20231110,125300,533647610,12670,12690,12690,12670,64
20231110,125200,532835650,12690,12690,12690,12690,24
20231110,125100,532531090,12690,12690,12690,12690,13
20231110,125000,532366120,12660,12660,12660,12660,0
20231110,124900,532366120,12660,12690,12690,12660,101
20231110,124800,531087430,12680,12660,12680,12660,163
20231110,124700,529023250,12690,12690,12690,12690,24
20231110,124600,528718690,12690,12690,12690,12690,24
20231110,124500,528414130,12690,12690,12690,12690,30
20231110,124400,528033430,12660,12660,12660,12660,0
20231110,124300,528033430,12660,12660,12660,12660,0
20231110,124200,528033430,12660,12660,12660,12660,0
20231110,124100,528033430,12660,12660,12660,12660,46
20231110,124000,527451070,12660,12660,12660,12660,241
20231110,123900,524400010,12660,12660,12660,12660,100
20231110,123800,523134010,12690,12690,12690,12690,9
20231110,123700,523019800,12680,12670,12680,12670,44
20231110,123600,522462310,12680,12690,12700,12680,169
20231110,123500,520317900,12690,12690,12690,12690,30
20231110,123400,519937200,12690,12690,12690,12690,12
20231110,123300,519784920,12690,12690,12690,12690,14
20231110,123200,519607260,12690,12690,12690,12690,40
20231110,123100,519099660,12690,12690,12690,12690,0
20231110,123000,519099660,12690,12690,12690,12690,37
20231110,122900,518630130,12680,12680,12680,12680,10
20231110,122800,518503330,12670,12670,12670,12670,51
20231110,122700,517857160,12670,12670,12670,12670,51
20231110,122600,517210990,12670,12670,12670,12670,5
20231110,122500,517147640,12670,12670,12670,12670,40
20231110,122400,516640840,12670,12700,12700,12670,105
20231110,122300,515310130,12700,12700,12700,12700,24
20231110,122200,515005330,12700,12660,12700,12660,646
20231110,122100,506822970,12660,12660,12660,12660,29
20231110,122000,506455830,12660,12660,12660,12660,12
20231110,121900,506303910,12660,12660,12660,12660,24
20231110,121800,506000070,12660,12660,12660,12660,28
20231110,121700,505645590,12660,12660,12660,12660,0
20231110,121600,505645590,12660,12660,12660,12660,5
20231110,121500,505582290,12660,12690,12690,12660,109
20231110,121400,504201040,12690,12700,12700,12690,201
20231110,121300,501648380,12680,12680,12680,12680,0
20231110,121200,501648380,12680,12710,12710,12680,60
20231110,121100,500887220,12710,12710,12710,12710,73
20231110,121000,499959390,12710,12710,12710,12710,26
20231110,120900,499628930,12710,12710,12710,12710,12
20231110,120800,499476410,12710,12710,12710,12710,29
20231110,120700,499107820,12660,12630,12660,12630,11
20231110,120600,498968620,12660,12640,12660,12640,21
20231110,120500,498702800,12640,12640,12640,12640,27
20231110,120400,498361520,12630,12630,12630,12630,0
20231110,120300,498361520,12630,12630,12630,12630,0
20231110,120200,498361520,12630,12630,12630,12630,0
20231110,120100,498361520,12630,12630,12630,12630,598
20231110,120000,490808780,12630,12660,12660,12630,145
20231110,115900,488975830,12660,12660,12660,12660,14
20231110,115800,488798590,12660,12660,12660,12660,24
20231110,115700,488494750,12660,12660,12660,12660,12
20231110,115600,488342830,12660,12660,12660,12660,24
20231110,115500,488038990,12660,12630,12660,12630,41
20231110,115400,487519960,12640,12640,12640,12640,4
20231110,115300,487469400,12630,12630,12630,12630,25
20231110,115200,487153650,12640,12640,12640,12640,15
20231110,115100,486964050,12630,12630,12630,12630,0
20231110,115000,486964050,12630,12630,12630,12630,12
20231110,114900,486812490,12630,12620,12640,12620,151
20231110,114800,484905570,12620,12620,12620,12620,47
20231110,114700,484312430,12630,12630,12630,12630,0
20231110,114600,484312430,12630,12620,12630,12620,32
20231110,114500,483908570,12640,12640,12640,12640,0
20231110,114400,483908570,12640,12640,12640,12640,0
20231110,114300,483908570,12640,12640,12640,12640,0
20231110,114200,483908570,12640,12640,12640,12640,0
20231110,114100,483908570,12640,12640,12640,12640,2
20231110,114000,483883290,12640,12650,12650,12640,25
20231110,113900,483567140,12660,12660,12660,12660,24
20231110,113800,483263300,12660,12670,12670,12660,207
20231110,113700,480641410,12680,12680,12680,12680,0
20231110,113600,480641410,12680,12690,12690,12680,318
20231110,113500,476607770,12710,12700,12710,12700,64
20231110,113400,475794850,12700,12700,12700,12700,26
20231110,113300,475464650,12700,12700,12700,12700,18
20231110,113200,475236050,12700,12700,12700,12700,19
20231110,113100,474994750,12700,12700,12700,12700,18
20231110,113000,474766150,12700,12710,12710,12700,76
20231110,112900,473800680,12710,12710,12710,12710,24
20231110,112800,473495640,12700,12700,12700,12700,35
20231110,112700,473051140,12710,12710,12710,12710,24
20231110,112600,472746100,12710,12700,12710,12700,25
20231110,112500,472428360,12700,12700,12700,12700,24
20231110,112400,472123560,12700,12690,12700,12690,238
20231110,112300,469101220,12690,12690,12700,12680,157
20231110,112200,467109210,12690,12690,12690,12690,168
20231110,112100,464977290,12690,12690,12690,12690,24
20231110,112000,464672730,12690,12670,12690,12670,25
20231110,111900,464355690,12670,12670,12670,12670,18
20231110,111800,464127630,12670,12670,12670,12670,11
20231110,111700,463988260,12660,12660,12660,12660,80
20231110,111600,462975460,12670,12670,12690,12670,235
20231110,111500,459995700,12670,12660,12670,12660,18
20231110,111400,459767670,12660,12640,12660,12640,254
20231110,111300,456553960,12640,12640,12640,12640,25
20231110,111200,456237960,12640,12640,12640,12640,24
20231110,111100,455934600,12620,12620,12620,12620,112
20231110,111000,454521160,12620,12620,12620,12620,13
20231110,110900,454357100,12620,12620,12620,12610,44
20231110,110800,453801860,12640,12640,12640,12640,0
20231110,110700,453801860,12640,12640,12640,12640,0
20231110,110600,453801860,12640,12640,12640,12640,0
20231110,110500,453801860,12640,12640,12640,12640,43
20231110,110400,453258340,12610,12610,12610,12610,0
20231110,110300,453258340,12610,12620,12620,12610,265
20231110,110200,449914840,12630,12640,12640,12630,194
20231110,110100,447463730,12650,12650,12650,12650,0
20231110,110000,447463730,12650,12650,12650,12650,34
20231110,105900,447033630,12650,12650,12650,12650,2
20231110,105800,447008330,12660,12660,12660,12660,2
20231110,105700,446983010,12650,12660,12660,12650,67
20231110,105600,446134900,12660,12640,12660,12640,3
20231110,105500,446096940,12640,12660,12660,12640,11
20231110,105400,445957860,12660,12660,12660,12660,0
20231110,105300,445957860,12660,12660,12660,12660,2
20231110,105200,445932540,12660,12660,12660,12660,0
20231110,105100,445932540,12660,12640,12660,12640,23
20231110,105000,445641600,12640,12660,12660,12640,62
20231110,104900,444856720,12660,12660,12660,12660,1
20231110,104800,444844060,12640,12640,12640,12640,0
20231110,104700,444844060,12640,12640,12640,12640,2
20231110,104600,444818780,12660,12660,12660,12660,51
20231110,104500,444173120,12660,12660,12660,12660,0
20231110,104400,444173120,12660,12660,12660,12660,40
20231110,104300,443666720,12630,12630,12630,12630,7
20231110,104200,443578310,12660,12660,12660,12660,1
20231110,104100,443565650,12660,12660,12660,12660,10
20231110,104000,443439050,12620,12620,12620,12620,29
20231110,103900,443073070,12620,12620,12620,12620,0
20231110,103800,443073070,12620,12670,12670,12620,14
20231110,103700,442895890,12670,12670,12670,12670,0
20231110,103600,442895890,12670,12670,12670,12670,0
20231110,103500,442895890,12670,12670,12670,12670,0
20231110,103400,442895890,12670,12670,12670,12670,1
20231110,103300,442883220,12620,12620,12620,12620,32
20231110,103200,442479380,12620,12650,12680,12620,81
20231110,103100,441455740,12660,12660,12660,12660,147
20231110,103000,439594720,12680,12680,12680,12680,0
20231110,102900,439594720,12680,12680,12680,12680,2
20231110,102800,439569360,12710,12660,12710,12660,858
20231110,102700,428680060,12660,12670,12670,12660,81
20231110,102600,427654510,12670,12660,12670,12660,145
20231110,102500,425818800,12660,12660,12660,12660,23
20231110,102400,425527620,12670,12640,12670,12640,103
20231110,102300,424223950,12600,12640,12640,12600,850
20231110,102200,413506470,12640,12630,12640,12630,102
20231110,102100,412217570,12640,12640,12640,12640,5
20231110,102000,412154370,12640,12640,12640,12640,41
20231110,101900,411636130,12590,12590,12590,12590,0
20231110,101800,411636130,12590,12590,12590,12590,2
20231110,101700,411610950,12570,12570,12570,12570,0
20231110,101600,411610950,12570,12570,12570,12570,10
20231110,101500,411485250,12560,12560,12560,12560,0
20231110,101400,411485250,12560,12570,12570,12560,150
20231110,101300,409601100,12560,12560,12560,12560,0
20231110,101200,409601100,12560,12570,12600,12540,369
20231110,101100,404967200,12570,12580,12650,12570,461
20231110,101000,399168550,12580,12580,12580,12580,0
20231110,100900,399168550,12580,12580,12580,12580,1
20231110,100800,399155970,12580,12580,12580,12580,0
20231110,100700,399155970,12580,12580,12580,12580,170
20231110,100600,397017370,12660,12660,12660,12580,86
20231110,100500,395935010,12670,12670,12670,12670,1
20231110,100400,395922340,12670,12600,12670,12590,343
20231110,100300,391599730,12670,12620,12670,12620,400
20231110,100200,386541990,12640,12640,12640,12640,0
20231110,100100,386541990,12640,12580,12640,12580,2
20231110,100000,386516770,12580,12580,12580,12580,110
20231110,095900,385132970,12580,12620,12620,12580,80
20231110,095800,384126470,12640,12570,12640,12570,34
20231110,095700,383699020,12640,12550,12650,12540,257
20231110,095600,380467900,12550,12550,12550,12550,300
20231110,095500,376702900,12640,12630,12640,12590,605
20231110,095400,369080130,12640,12590,12640,12550,433
20231110,095300,363633390,12630,12610,12630,12610,43
20231110,095200,363091140,12610,12590,12610,12590,16
20231110,095100,362889680,12590,12590,12590,12590,0
20231110,095000,362889680,12590,12560,12590,12550,514
20231110,094900,356438760,12560,12560,12560,12560,40
20231110,094800,355936360,12570,12580,12590,12570,146
20231110,094700,354099510,12580,12570,12580,12570,17
20231110,094600,353885810,12570,12580,12580,12570,104
20231110,094500,352578510,12580,12570,12580,12570,63
20231110,094400,351786580,12570,12570,12570,12550,121
20231110,094300,350267610,12570,12560,12570,12560,3
20231110,094200,350229910,12570,12570,12570,12560,22
20231110,094100,349953570,12570,12560,12570,12550,1001
20231110,094000,337390990,12570,12560,12570,12560,201
20231110,093900,334866420,12580,12560,12580,12560,21
20231110,093800,334602640,12560,12560,12570,12550,331
20231110,093700,330445280,12560,12560,12560,12550,61
20231110,093600,329679130,12570,12590,12590,12570,344
20231110,093500,325350960,12590,12590,12590,12590,15
20231110,093400,325162110,12590,12610,12610,12580,1109
20231110,093300,311190790,12610,12610,12610,12600,663
20231110,093200,302830510,12630,12610,12630,12610,150
20231110,093100,300938970,12630,12630,12630,12610,53
20231110,093000,300269800,12610,12630,12630,12610,154
20231110,092900,298326780,12640,12620,12640,12620,172
20231110,092800,296156120,12640,12640,12640,12640,0
20231110,092700,296156120,12640,12620,12640,12620,95
20231110,092600,294957180,12660,12660,12660,12660,0
20231110,092500,294957180,12660,12660,12660,12620,151
20231110,092400,293051440,12660,12660,12660,12660,56
20231110,092300,292342480,12680,12620,12680,12600,1289
20231110,092200,276076340,12620,12620,12620,12600,100
20231110,092100,274815740,12620,12610,12620,12600,386
20231110,092000,269947920,12620,12600,12620,12600,503
20231110,091900,263610060,12610,12620,12620,12610,152
20231110,091800,261693300,12620,12620,12620,12610,170
20231110,091700,259548850,12620,12610,12620,12610,1879
20231110,091600,235835880,12620,12660,12660,12620,4077
20231110,091500,184372600,12700,12700,12700,12700,32
20231110,091400,183966200,12720,12720,12720,12720,0
20231110,091300,183966200,12720,12650,12720,12650,1120
20231110,091200,169797710,12650,12720,12720,12650,2530
20231110,091100,137741500,12720,12740,12740,12720,133
20231110,091000,136048360,12740,12710,12740,12700,278
20231110,090900,132513980,12700,12700,12700,12700,138
20231110,090800,130761380,12700,12650,12700,12650,126
20231110,090700,129165230,12650,12650,12680,12650,947
20231110,090600,117168320,12650,12640,12650,12640,32
20231110,090500,116763530,12640,12640,12650,12640,65
20231110,090400,115941880,12630,12630,12630,12620,681
20231110,090300,107341320,12670,12640,12670,12630,1434
20231110,090200,89214260,12630,12610,12670,12610,365
20231110,090100,84594240,12610,12570,12650,12570,2203
20231110,090000,56863000,12560,12520,12560,12510,4490