KissMeData/066130/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,194100,733215410,5560,5560,5560,5560,1221
20231110,194000,733215410,5560,5560,5560,5560,0
20231110,193900,733215410,5560,5560,5560,5560,0
20231110,193800,733215410,5560,5560,5560,5560,0
20231110,193700,733215410,5560,5560,5560,5560,0
20231110,193600,733215410,5560,5560,5560,5560,0
20231110,193500,733215410,5560,5560,5560,5560,0
20231110,193400,733215410,5560,5560,5560,5560,0
20231110,193300,733215410,5560,5560,5560,5560,0
20231110,193200,733215410,5560,5560,5560,5560,0
20231110,193100,733215410,5560,5560,5560,5560,0
20231110,193000,733215410,5560,5560,5560,5560,0
20231110,192900,733215410,5560,5560,5560,5560,0
20231110,192800,733215410,5560,5560,5560,5560,0
20231110,192700,733215410,5560,5560,5560,5560,0
20231110,192600,733215410,5560,5560,5560,5560,0
20231110,192500,733215410,5560,5560,5560,5560,0
20231110,192400,733215410,5560,5560,5560,5560,0
20231110,192300,733215410,5560,5560,5560,5560,0
20231110,192200,733215410,5560,5560,5560,5560,0
20231110,192100,733215410,5560,5560,5560,5560,0
20231110,192000,733215410,5560,5560,5560,5560,0
20231110,191900,733215410,5560,5560,5560,5560,0
20231110,191800,733215410,5560,5560,5560,5560,0
20231110,191700,733215410,5560,5560,5560,5560,0
20231110,191600,733215410,5560,5560,5560,5560,0
20231110,191500,733215410,5560,5560,5560,5560,0
20231110,191400,733215410,5560,5560,5560,5560,0
20231110,191300,733215410,5560,5560,5560,5560,0
20231110,191200,733215410,5560,5560,5560,5560,0
20231110,191100,733215410,5560,5560,5560,5560,1221
20231110,191000,733215410,5560,5560,5560,5560,0
20231110,190900,733215410,5560,5560,5560,5560,0
20231110,190800,733215410,5560,5560,5560,5560,0
20231110,190700,733215410,5560,5560,5560,5560,0
20231110,190600,733215410,5560,5560,5560,5560,0
20231110,190500,733215410,5560,5560,5560,5560,0
20231110,190400,733215410,5560,5560,5560,5560,0
20231110,190300,733215410,5560,5560,5560,5560,0
20231110,190200,733215410,5560,5560,5560,5560,0
20231110,190100,733215410,5560,5560,5560,5560,0
20231110,190000,733215410,5560,5560,5560,5560,0
20231110,185900,733215410,5560,5560,5560,5560,0
20231110,185800,733215410,5560,5560,5560,5560,0
20231110,185700,733215410,5560,5560,5560,5560,0
20231110,185600,733215410,5560,5560,5560,5560,0
20231110,185500,733215410,5560,5560,5560,5560,0
20231110,185400,733215410,5560,5560,5560,5560,0
20231110,185300,733215410,5560,5560,5560,5560,0
20231110,185200,733215410,5560,5560,5560,5560,0
20231110,185100,733215410,5560,5560,5560,5560,0
20231110,185000,733215410,5560,5560,5560,5560,0
20231110,184900,733215410,5560,5560,5560,5560,0
20231110,184800,733215410,5560,5560,5560,5560,0
20231110,184700,733215410,5560,5560,5560,5560,0
20231110,184600,733215410,5560,5560,5560,5560,0
20231110,184500,733215410,5560,5560,5560,5560,0
20231110,184400,733215410,5560,5560,5560,5560,0
20231110,184300,733215410,5560,5560,5560,5560,0
20231110,184200,733215410,5560,5560,5560,5560,0
20231110,184100,733215410,5560,5560,5560,5560,1221
20231110,184000,733215410,5560,5560,5560,5560,0
20231110,183900,733215410,5560,5560,5560,5560,0
20231110,183800,733215410,5560,5560,5560,5560,0
20231110,183700,733215410,5560,5560,5560,5560,0
20231110,183600,733215410,5560,5560,5560,5560,0
20231110,183500,733215410,5560,5560,5560,5560,0
20231110,183400,733215410,5560,5560,5560,5560,0
20231110,183300,733215410,5560,5560,5560,5560,0
20231110,183200,733215410,5560,5560,5560,5560,0
20231110,183100,733215410,5560,5560,5560,5560,0
20231110,183000,733215410,5560,5560,5560,5560,0
20231110,182900,733215410,5560,5560,5560,5560,0
20231110,182800,733215410,5560,5560,5560,5560,0
20231110,182700,733215410,5560,5560,5560,5560,0
20231110,182600,733215410,5560,5560,5560,5560,0
20231110,182500,733215410,5560,5560,5560,5560,0
20231110,182400,733215410,5560,5560,5560,5560,0
20231110,182300,733215410,5560,5560,5560,5560,0
20231110,182200,733215410,5560,5560,5560,5560,0
20231110,182100,733215410,5560,5560,5560,5560,0
20231110,182000,733215410,5560,5560,5560,5560,0
20231110,181900,733215410,5560,5560,5560,5560,0
20231110,181800,733215410,5560,5560,5560,5560,0
20231110,181700,733215410,5560,5560,5560,5560,0
20231110,181600,733215410,5560,5560,5560,5560,0
20231110,181500,733215410,5560,5560,5560,5560,0
20231110,181400,733215410,5560,5560,5560,5560,0
20231110,181300,733215410,5560,5560,5560,5560,0
20231110,181200,733215410,5560,5560,5560,5560,0
20231110,181100,733215410,5560,5560,5560,5560,1221
20231110,181000,733215410,5560,5560,5560,5560,0
20231110,180900,733215410,5560,5560,5560,5560,0
20231110,180800,733215410,5560,5560,5560,5560,0
20231110,180700,733215410,5560,5560,5560,5560,0
20231110,180600,733215410,5560,5560,5560,5560,0
20231110,180500,733215410,5560,5560,5560,5560,0
20231110,180400,733215410,5560,5560,5560,5560,0
20231110,180300,733215410,5560,5560,5560,5560,0
20231110,180200,733215410,5560,5560,5560,5560,0
20231110,180100,733215410,5560,5560,5560,5560,0
20231110,180000,733215410,5560,5560,5560,5560,0
20231110,175900,733215410,5560,5560,5560,5560,0
20231110,175800,733215410,5560,5560,5560,5560,0
20231110,175700,733215410,5560,5560,5560,5560,0
20231110,175600,733215410,5560,5560,5560,5560,0
20231110,175500,733215410,5560,5560,5560,5560,0
20231110,175400,733215410,5560,5560,5560,5560,0
20231110,175300,733215410,5560,5560,5560,5560,0
20231110,175200,733215410,5560,5560,5560,5560,0
20231110,175100,733215410,5560,5560,5560,5560,0
20231110,175000,733215410,5560,5560,5560,5560,0
20231110,174900,733215410,5560,5560,5560,5560,0
20231110,174800,733215410,5560,5560,5560,5560,0
20231110,174700,733215410,5560,5560,5560,5560,0
20231110,174600,733215410,5560,5560,5560,5560,0
20231110,174500,733215410,5560,5560,5560,5560,0
20231110,174400,733215410,5560,5560,5560,5560,0
20231110,174300,733215410,5560,5560,5560,5560,0
20231110,174200,733215410,5560,5560,5560,5560,0
20231110,174100,733215410,5560,5560,5560,5560,1221
20231110,174000,733215410,5560,5560,5560,5560,0
20231110,173900,733215410,5560,5560,5560,5560,0
20231110,173800,733215410,5560,5560,5560,5560,0
20231110,173700,733215410,5560,5560,5560,5560,0
20231110,173600,733215410,5560,5560,5560,5560,0
20231110,173500,733215410,5560,5560,5560,5560,0
20231110,173400,733215410,5560,5560,5560,5560,0
20231110,173300,733215410,5560,5560,5560,5560,0
20231110,173200,733215410,5560,5560,5560,5560,0
20231110,173100,733215410,5560,5560,5560,5560,0
20231110,173000,733215410,5560,5560,5560,5560,0
20231110,172900,733215410,5560,5560,5560,5560,0
20231110,172800,733215410,5560,5560,5560,5560,0
20231110,172700,733215410,5560,5560,5560,5560,0
20231110,172600,733215410,5560,5560,5560,5560,0
20231110,172500,733215410,5560,5560,5560,5560,0
20231110,172400,733215410,5560,5560,5560,5560,0
20231110,172300,733215410,5560,5560,5560,5560,0
20231110,172200,733215410,5560,5560,5560,5560,0
20231110,172100,733215410,5560,5560,5560,5560,0
20231110,172000,733215410,5560,5560,5560,5560,0
20231110,171900,733215410,5560,5560,5560,5560,0
20231110,171800,733215410,5560,5560,5560,5560,0
20231110,171700,733215410,5560,5560,5560,5560,0
20231110,171600,733215410,5560,5560,5560,5560,0
20231110,171500,733215410,5560,5560,5560,5560,0
20231110,171400,733215410,5560,5560,5560,5560,0
20231110,171300,733215410,5560,5560,5560,5560,0
20231110,171200,733215410,5560,5560,5560,5560,0
20231110,171100,733215410,5560,5560,5560,5560,1221
20231110,171000,733215410,5560,5560,5560,5560,0
20231110,170900,733215410,5560,5560,5560,5560,0
20231110,170800,733215410,5560,5560,5560,5560,0
20231110,170700,733215410,5560,5560,5560,5560,0
20231110,170600,733215410,5560,5560,5560,5560,0
20231110,170500,733215410,5560,5560,5560,5560,0
20231110,170400,733215410,5560,5560,5560,5560,0
20231110,170300,733215410,5560,5560,5560,5560,0
20231110,170200,733215410,5560,5560,5560,5560,0
20231110,170100,733215410,5560,5560,5560,5560,0
20231110,170000,733215410,5560,5560,5560,5560,0
20231110,165900,733215410,5560,5560,5560,5560,0
20231110,165800,733215410,5560,5560,5560,5560,0
20231110,165700,733215410,5560,5560,5560,5560,0
20231110,165600,733215410,5560,5560,5560,5560,0
20231110,165500,733215410,5560,5560,5560,5560,0
20231110,165400,733215410,5560,5560,5560,5560,0
20231110,165300,733215410,5560,5560,5560,5560,0
20231110,165200,733215410,5560,5560,5560,5560,0
20231110,165100,733215410,5560,5560,5560,5560,0
20231110,165000,733215410,5560,5560,5560,5560,0
20231110,164900,733215410,5560,5560,5560,5560,0
20231110,164800,733215410,5560,5560,5560,5560,0
20231110,164700,733215410,5560,5560,5560,5560,0
20231110,164600,733215410,5560,5560,5560,5560,0
20231110,164500,733215410,5560,5560,5560,5560,0
20231110,164400,733215410,5560,5560,5560,5560,0
20231110,164300,733215410,5560,5560,5560,5560,0
20231110,164200,733215410,5560,5560,5560,5560,0
20231110,164100,733215410,5560,5560,5560,5560,1221
20231110,164000,733215410,5560,5560,5560,5560,0
20231110,163900,733215410,5560,5560,5560,5560,0
20231110,163800,733215410,5560,5560,5560,5560,0
20231110,163700,733215410,5560,5560,5560,5560,0
20231110,163600,733215410,5560,5560,5560,5560,0
20231110,163500,733215410,5560,5560,5560,5560,0
20231110,163400,733215410,5560,5560,5560,5560,0
20231110,163300,733215410,5560,5560,5560,5560,0
20231110,163200,733215410,5560,5560,5560,5560,0
20231110,163100,733215410,5560,5560,5560,5560,0
20231110,163000,733215410,5560,5560,5560,5560,0
20231110,162900,733215410,5560,5560,5560,5560,0
20231110,162800,733215410,5560,5560,5560,5560,0
20231110,162700,733215410,5560,5560,5560,5560,0
20231110,162600,733215410,5560,5560,5560,5560,0
20231110,162500,733215410,5560,5560,5560,5560,0
20231110,162400,733215410,5560,5560,5560,5560,0
20231110,162300,733215410,5560,5560,5560,5560,0
20231110,162200,733215410,5560,5560,5560,5560,0
20231110,162100,733215410,5560,5560,5560,5560,0
20231110,162000,733215410,5560,5560,5560,5560,0
20231110,161900,733215410,5560,5560,5560,5560,0
20231110,161800,733215410,5560,5560,5560,5560,0
20231110,161700,733215410,5560,5560,5560,5560,0
20231110,161600,733215410,5560,5560,5560,5560,0
20231110,161500,733215410,5560,5560,5560,5560,0
20231110,161400,733215410,5560,5560,5560,5560,0
20231110,161300,733215410,5560,5560,5560,5560,0
20231110,161200,733215410,5560,5560,5560,5560,0
20231110,161100,733215410,5560,5560,5560,5560,1221
20231110,161000,733215410,5560,5560,5560,5560,0
20231110,160900,733215410,5560,5560,5560,5560,0
20231110,160800,733215410,5560,5560,5560,5560,0
20231110,160700,733215410,5560,5560,5560,5560,0
20231110,160600,733215410,5560,5560,5560,5560,0
20231110,160500,733215410,5560,5560,5560,5560,0
20231110,160400,733215410,5560,5560,5560,5560,0
20231110,160300,733215410,5560,5560,5560,5560,0
20231110,160200,733215410,5560,5560,5560,5560,0
20231110,160100,733215410,5560,5560,5560,5560,0
20231110,160000,733215410,5560,5560,5560,5560,0
20231110,155900,733215410,5560,5560,5560,5560,0
20231110,155800,733215410,5560,5560,5560,5560,0
20231110,155700,733215410,5560,5560,5560,5560,0
20231110,155600,733215410,5560,5560,5560,5560,0
20231110,155500,733215410,5560,5560,5560,5560,0
20231110,155400,733215410,5560,5560,5560,5560,0
20231110,155300,733215410,5560,5560,5560,5560,0
20231110,155200,733215410,5560,5560,5560,5560,0
20231110,155100,733215410,5560,5560,5560,5560,0
20231110,155000,733215410,5560,5560,5560,5560,0
20231110,154900,733215410,5560,5560,5560,5560,0
20231110,154800,733215410,5560,5560,5560,5560,0
20231110,154700,733215410,5560,5560,5560,5560,0
20231110,154600,733215410,5560,5560,5560,5560,0
20231110,154500,733215410,5560,5560,5560,5560,0
20231110,154400,733215410,5560,5560,5560,5560,0
20231110,154300,733215410,5560,5560,5560,5560,0
20231110,154200,733215410,5560,5560,5560,5560,0
20231110,154100,733215410,5560,5560,5560,5560,1221
20231110,154000,733215410,5560,5560,5560,5560,0
20231110,153900,733215410,5560,5560,5560,5560,0
20231110,153800,733215410,5560,5560,5560,5560,0
20231110,153700,733215410,5560,5560,5560,5560,0
20231110,153600,733215410,5560,5560,5560,5560,0
20231110,153500,733215410,5560,5560,5560,5560,0
20231110,153400,733215410,5560,5560,5560,5560,0
20231110,153300,733215410,5560,5560,5560,5560,0
20231110,153200,733215410,5560,5560,5560,5560,0
20231110,153100,733215410,5560,5560,5560,5560,0
20231110,153000,733215410,5560,5560,5560,5560,1221
20231110,152900,726426650,5590,5590,5590,5590,0
20231110,152800,726426650,5590,5590,5590,5590,0
20231110,152700,726426650,5590,5590,5590,5590,0
20231110,152600,726426650,5590,5590,5590,5590,0
20231110,152500,726426650,5590,5590,5590,5590,0
20231110,152400,726426650,5590,5590,5590,5590,0
20231110,152300,726426650,5590,5590,5590,5590,0
20231110,152200,726426650,5590,5590,5590,5590,0
20231110,152100,726426650,5590,5590,5590,5590,0
20231110,152000,726426650,5590,5590,5590,5590,0
20231110,151900,726426650,5590,5570,5590,5550,340
20231110,151800,724533150,5570,5560,5570,5560,31
20231110,151700,724360750,5570,5570,5570,5570,21
20231110,151600,724243780,5590,5580,5590,5570,217
20231110,151500,723033580,5590,5590,5590,5590,1
20231110,151400,723027990,5590,5590,5590,5590,17
20231110,151300,722932960,5590,5590,5590,5590,80
20231110,151200,722485760,5590,5590,5590,5590,0
20231110,151100,722485760,5590,5590,5590,5590,5
20231110,151000,722457810,5600,5600,5600,5600,10
20231110,150900,722401810,5600,5600,5600,5600,44
20231110,150800,722155410,5600,5600,5600,5600,0
20231110,150700,722155410,5600,5570,5600,5540,1279
20231110,150600,715058300,5620,5620,5620,5620,0
20231110,150500,715058300,5620,5620,5620,5620,0
20231110,150400,715058300,5620,5560,5620,5560,313
20231110,150300,713317840,5560,5550,5560,5530,829
20231110,150200,708725630,5560,5580,5580,5560,1861
20231110,150100,698362470,5580,5610,5610,5580,57
20231110,150000,698042880,5580,5580,5580,5580,140
20231110,145900,697261680,5610,5610,5610,5610,0
20231110,145800,697261680,5610,5610,5610,5610,0
20231110,145700,697261680,5610,5610,5610,5610,0
20231110,145600,697261680,5610,5610,5610,5610,10
20231110,145500,697205580,5620,5620,5620,5620,2
20231110,145400,697194340,5600,5600,5600,5600,123
20231110,145300,696505540,5600,5600,5600,5600,0
20231110,145200,696505540,5600,5600,5600,5600,0
20231110,145100,696505540,5600,5600,5600,5600,0
20231110,145000,696505540,5600,5600,5600,5600,0
20231110,144900,696505540,5600,5600,5600,5600,79
20231110,144800,696063140,5620,5620,5620,5620,0
20231110,144700,696063140,5620,5620,5620,5620,0
20231110,144600,696063140,5620,5600,5620,5600,85
20231110,144500,695587040,5570,5600,5600,5570,521
20231110,144400,692683760,5600,5600,5600,5600,45
20231110,144300,692431760,5590,5590,5590,5590,0
20231110,144200,692431760,5590,5590,5590,5590,0
20231110,144100,692431760,5590,5600,5600,5590,176
20231110,144000,691447880,5620,5620,5620,5620,0
20231110,143900,691447880,5620,5610,5630,5610,44
20231110,143800,691200820,5610,5610,5610,5610,7
20231110,143700,691161550,5630,5630,5630,5630,35
20231110,143600,690964500,5630,5630,5630,5630,10
20231110,143500,690908200,5630,5610,5630,5610,9
20231110,143400,690857610,5640,5640,5640,5640,0
20231110,143300,690857610,5640,5640,5640,5640,0
20231110,143200,690857610,5640,5640,5640,5640,0
20231110,143100,690857610,5640,5640,5640,5640,0
20231110,143000,690857610,5640,5640,5640,5640,0
20231110,142900,690857610,5640,5640,5640,5640,0
20231110,142800,690857610,5640,5640,5640,5640,0
20231110,142700,690857610,5640,5640,5640,5640,0
20231110,142600,690857610,5640,5630,5640,5630,2
20231110,142500,690846340,5630,5630,5630,5630,0
20231110,142400,690846340,5630,5630,5630,5630,2167
20231110,142300,678646130,5630,5630,5630,5630,0
20231110,142200,678646130,5630,5630,5630,5630,0
20231110,142100,678646130,5630,5610,5630,5610,5
20231110,142000,678618000,5630,5620,5630,5620,333
20231110,141900,676746480,5630,5630,5630,5630,0
20231110,141800,676746480,5630,5630,5630,5630,0
20231110,141700,676746480,5630,5630,5630,5630,0
20231110,141600,676746480,5630,5610,5630,5610,62
20231110,141500,676398620,5610,5610,5610,5610,20
20231110,141400,676286420,5620,5620,5620,5620,20
20231110,141300,676174020,5640,5640,5640,5640,0
20231110,141200,676174020,5640,5640,5640,5640,0
20231110,141100,676174020,5640,5620,5640,5620,5
20231110,141000,676145840,5640,5640,5640,5640,0
20231110,140900,676145840,5640,5640,5640,5640,8
20231110,140800,676100720,5640,5640,5650,5640,19
20231110,140700,675993540,5650,5650,5650,5650,2
20231110,140600,675982240,5660,5650,5660,5640,1727
20231110,140500,666241100,5650,5640,5650,5640,945
20231110,140400,660911250,5640,5620,5640,5620,620
20231110,140300,657426670,5620,5620,5620,5600,252
20231110,140200,656015430,5620,5620,5620,5620,0
20231110,140100,656015430,5620,5620,5620,5620,20
20231110,140000,655903030,5620,5620,5620,5620,0
20231110,135900,655903030,5620,5620,5620,5620,0
20231110,135800,655903030,5620,5620,5620,5620,0
20231110,135700,655903030,5620,5620,5620,5620,0
20231110,135600,655903030,5620,5620,5620,5620,20
20231110,135500,655790630,5620,5620,5620,5620,106
20231110,135400,655194910,5620,5620,5620,5620,0
20231110,135300,655194910,5620,5620,5620,5620,0
20231110,135200,655194910,5620,5620,5620,5620,0
20231110,135100,655194910,5620,5620,5620,5600,633
20231110,135000,651648010,5620,5620,5620,5620,0
20231110,134900,651648010,5620,5620,5620,5620,10
20231110,134800,651591810,5620,5620,5620,5620,1
20231110,134700,651586190,5640,5620,5640,5620,254
20231110,134600,650158550,5620,5620,5620,5620,0
20231110,134500,650158550,5620,5620,5620,5620,0
20231110,134400,650158550,5620,5620,5620,5620,0
20231110,134300,650158550,5620,5620,5620,5620,0
20231110,134200,650158550,5620,5620,5620,5620,0
20231110,134100,650158550,5620,5620,5620,5620,0
20231110,134000,650158550,5620,5620,5620,5620,0
20231110,133900,650158550,5620,5620,5620,5620,5
20231110,133800,650130450,5620,5620,5620,5620,4
20231110,133700,650107970,5600,5600,5600,5600,1
20231110,133600,650102370,5620,5620,5620,5620,0
20231110,133500,650102370,5620,5620,5620,5620,0
20231110,133400,650102370,5620,5620,5620,5620,0
20231110,133300,650102370,5620,5620,5620,5620,2
20231110,133200,650091130,5620,5620,5620,5620,15
20231110,133100,650006830,5600,5600,5600,5600,178
20231110,133000,649010030,5600,5600,5600,5600,10
20231110,132900,648954030,5610,5610,5610,5610,84
20231110,132800,648482790,5610,5610,5610,5610,4
20231110,132700,648460350,5610,5600,5610,5600,829
20231110,132600,643817550,5610,5610,5610,5610,30
20231110,132500,643649250,5610,5610,5610,5610,20
20231110,132400,643537050,5610,5610,5610,5610,10
20231110,132300,643480950,5610,5610,5610,5610,0
20231110,132200,643480950,5610,5610,5610,5610,0
20231110,132100,643480950,5610,5590,5610,5590,69
20231110,132000,643095220,5610,5610,5610,5610,0
20231110,131900,643095220,5610,5610,5610,5610,1
20231110,131800,643089610,5590,5590,5590,5590,0
20231110,131700,643089610,5590,5590,5590,5590,388
20231110,131600,640920690,5610,5610,5610,5610,0
20231110,131500,640920690,5610,5610,5610,5610,0
20231110,131400,640920690,5610,5610,5610,5610,0
20231110,131300,640920690,5610,5580,5610,5570,277
20231110,131200,639374770,5580,5580,5580,5580,1
20231110,131100,639369190,5620,5620,5620,5620,0
20231110,131000,639369190,5620,5620,5620,5620,0
20231110,130900,639369190,5620,5620,5620,5620,0
20231110,130800,639369190,5620,5620,5620,5620,0
20231110,130700,639369190,5620,5620,5620,5620,0
20231110,130600,639369190,5620,5620,5620,5620,0
20231110,130500,639369190,5620,5580,5620,5580,236
20231110,130400,638052250,5600,5600,5630,5600,28
20231110,130300,637895330,5600,5600,5600,5600,2
20231110,130200,637884130,5630,5630,5630,5630,0
20231110,130100,637884130,5630,5630,5630,5630,0
20231110,130000,637884130,5630,5630,5630,5630,0
20231110,125900,637884130,5630,5620,5630,5600,358
20231110,125800,635873270,5630,5600,5630,5600,80
20231110,125700,635424120,5600,5600,5600,5600,0
20231110,125600,635424120,5600,5590,5600,5590,313
20231110,125500,633671440,5600,5600,5600,5600,0
20231110,125400,633671440,5600,5590,5600,5590,2
20231110,125300,633660250,5600,5590,5600,5590,200
20231110,125200,632540490,5600,5600,5600,5600,0
20231110,125100,632540490,5600,5590,5600,5590,13
20231110,125000,632467770,5600,5600,5600,5600,0
20231110,124900,632467770,5600,5600,5600,5600,0
20231110,124800,632467770,5600,5590,5600,5590,30
20231110,124700,632299780,5600,5590,5600,5590,6
20231110,124600,632266190,5590,5590,5590,5590,1
20231110,124500,632260600,5590,5600,5620,5590,770
20231110,124400,627951650,5630,5630,5630,5600,3
20231110,124300,627934790,5610,5590,5610,5590,700
20231110,124200,624007810,5590,5590,5610,5590,26
20231110,124100,623862390,5580,5580,5580,5580,6
20231110,124000,623828910,5580,5580,5580,5580,0
20231110,123900,623828910,5580,5580,5580,5580,0
20231110,123800,623828910,5580,5580,5580,5580,53
20231110,123700,623533170,5570,5570,5570,5570,1
20231110,123600,623527600,5570,5570,5570,5570,1
20231110,123500,623522030,5580,5560,5580,5560,9
20231110,123400,623471830,5580,5580,5580,5580,0
20231110,123300,623471830,5580,5560,5580,5560,5
20231110,123200,623443990,5580,5560,5590,5540,66
20231110,123100,623077440,5570,5570,5570,5570,0
20231110,123000,623077440,5570,5560,5570,5560,325
20231110,122900,621267200,5560,5560,5560,5560,1138
20231110,122800,614939920,5520,5600,5600,5520,6212
20231110,122700,580386880,5600,5600,5600,5600,0
20231110,122600,580386880,5600,5620,5620,5600,3698
20231110,122500,559673970,5620,5620,5620,5620,11
20231110,122400,559612150,5620,5620,5620,5620,10
20231110,122300,559555950,5620,5620,5620,5620,0
20231110,122200,559555950,5620,5620,5620,5620,10
20231110,122100,559499750,5670,5670,5670,5670,0
20231110,122000,559499750,5670,5670,5670,5670,0
20231110,121900,559499750,5670,5670,5670,5670,0
20231110,121800,559499750,5670,5670,5670,5670,0
20231110,121700,559499750,5670,5670,5670,5670,0
20231110,121600,559499750,5670,5670,5670,5670,0
20231110,121500,559499750,5670,5670,5670,5670,0
20231110,121400,559499750,5670,5670,5670,5670,0
20231110,121300,559499750,5670,5670,5670,5670,0
20231110,121200,559499750,5670,5670,5670,5670,0
20231110,121100,559499750,5670,5670,5670,5670,0
20231110,121000,559499750,5670,5670,5670,5670,0
20231110,120900,559499750,5670,5630,5670,5630,5
20231110,120800,559471440,5670,5670,5670,5670,0
20231110,120700,559471440,5670,5670,5670,5670,20
20231110,120600,559358040,5670,5630,5670,5610,10
20231110,120500,559301720,5610,5630,5630,5610,722
20231110,120400,555245080,5670,5630,5670,5630,22
20231110,120300,555121080,5670,5640,5670,5640,2
20231110,120200,555109770,5620,5640,5670,5620,23
20231110,120100,554980390,5640,5640,5640,5640,1
20231110,120000,554974750,5650,5650,5650,5650,0
20231110,115900,554974750,5650,5650,5650,5650,0
20231110,115800,554974750,5650,5650,5650,5650,1
20231110,115700,554969100,5670,5650,5670,5620,28
20231110,115600,554811120,5650,5650,5650,5650,0
20231110,115500,554811120,5650,5650,5650,5620,1609
20231110,115400,545764010,5670,5640,5670,5640,361
20231110,115300,543727640,5640,5640,5640,5640,174
20231110,115200,542746280,5640,5640,5640,5640,0
20231110,115100,542746280,5640,5640,5640,5640,30
20231110,115000,542577080,5680,5680,5680,5680,0
20231110,114900,542577080,5680,5680,5680,5680,0
20231110,114800,542577080,5680,5660,5680,5660,83
20231110,114700,542106450,5670,5670,5670,5670,0
20231110,114600,542106450,5670,5640,5670,5640,50
20231110,114500,541823600,5680,5650,5680,5650,22
20231110,114400,541699030,5630,5630,5630,5630,389
20231110,114300,539508960,5660,5660,5660,5660,0
20231110,114200,539508960,5660,5660,5660,5660,0
20231110,114100,539508960,5660,5630,5660,5630,8
20231110,114000,539463780,5640,5640,5640,5640,2
20231110,113900,539452500,5680,5680,5680,5680,0
20231110,113800,539452500,5680,5650,5680,5650,3
20231110,113700,539435490,5630,5630,5630,5630,300
20231110,113600,537746490,5630,5650,5680,5630,37
20231110,113500,537537700,5660,5650,5660,5650,4
20231110,113400,537515070,5660,5660,5660,5660,23
20231110,113300,537384890,5680,5680,5680,5680,0
20231110,113200,537384890,5680,5680,5680,5680,0
20231110,113100,537384890,5680,5680,5680,5680,0
20231110,113000,537384890,5680,5680,5680,5680,2
20231110,112900,537373530,5680,5680,5680,5680,0
20231110,112800,537373530,5680,5680,5680,5680,0
20231110,112700,537373530,5680,5680,5680,5680,0
20231110,112600,537373530,5680,5680,5680,5680,7
20231110,112500,537333770,5660,5650,5660,5650,155
20231110,112400,536457280,5650,5660,5660,5650,22
20231110,112300,536332960,5660,5650,5660,5650,257
20231110,112200,534880870,5650,5650,5650,5650,7
20231110,112100,534841320,5640,5640,5640,5640,307
20231110,112000,533109840,5670,5640,5670,5640,90
20231110,111900,532602160,5670,5670,5670,5670,0
20231110,111800,532602160,5670,5650,5670,5640,248
20231110,111700,531203230,5650,5650,5650,5650,54
20231110,111600,530898130,5680,5660,5680,5660,513
20231110,111500,527994340,5690,5690,5690,5690,0
20231110,111400,527994340,5690,5690,5690,5690,0
20231110,111300,527994340,5690,5680,5690,5680,50
20231110,111200,527710050,5690,5680,5690,5680,20
20231110,111100,527596430,5670,5670,5670,5670,200
20231110,111000,526462430,5680,5680,5680,5680,0
20231110,110900,526462430,5680,5680,5680,5680,0
20231110,110800,526462430,5680,5680,5680,5680,1
20231110,110700,526456750,5680,5680,5680,5680,0
20231110,110600,526456750,5680,5660,5680,5660,260
20231110,110500,524984860,5670,5670,5670,5670,910
20231110,110400,519825160,5680,5700,5700,5680,417
20231110,110300,517454730,5700,5700,5700,5700,0
20231110,110200,517454730,5700,5700,5700,5700,0
20231110,110100,517454730,5700,5690,5700,5690,55
20231110,110000,517141740,5700,5710,5710,5700,88
20231110,105900,516640130,5710,5710,5710,5710,35
20231110,105800,516440280,5720,5720,5720,5720,323
20231110,105700,514592720,5720,5710,5720,5710,2045
20231110,105600,502895330,5720,5710,5730,5710,1352
20231110,105500,495163650,5710,5710,5710,5700,329
20231110,105400,493285070,5720,5700,5720,5700,747
20231110,105300,489023450,5700,5690,5700,5690,7000
20231110,105200,449128410,5690,5690,5690,5690,4
20231110,105100,449105650,5680,5700,5700,5680,27
20231110,105000,448951850,5680,5680,5680,5680,7
20231110,104900,448912090,5700,5690,5700,5690,50
20231110,104800,448627100,5700,5680,5700,5680,1742
20231110,104700,438697840,5700,5680,5700,5680,373
20231110,104600,436575410,5690,5670,5690,5670,1142
20231110,104500,430082680,5680,5690,5690,5680,221
20231110,104400,428827220,5680,5690,5690,5680,241
20231110,104300,427455940,5690,5700,5700,5690,201
20231110,104200,426310270,5700,5690,5700,5690,45
20231110,104100,426054120,5700,5680,5700,5680,284
20231110,104000,424438120,5700,5680,5700,5680,562
20231110,103900,421239800,5690,5660,5690,5660,201
20231110,103800,420096190,5690,5690,5690,5690,0
20231110,103700,420096190,5690,5680,5690,5680,250
20231110,103600,418673730,5690,5680,5690,5680,350
20231110,103500,416682640,5690,5690,5690,5690,0
20231110,103400,416682640,5690,5680,5690,5680,202
20231110,103300,415534320,5690,5680,5690,5680,169
20231110,103200,414573350,5690,5690,5690,5690,0
20231110,103100,414573350,5690,5680,5690,5680,207
20231110,103000,413397540,5700,5680,5700,5680,30
20231110,102900,413226620,5700,5670,5700,5670,5783
20231110,102800,380321180,5690,5670,5690,5670,43
20231110,102700,380077230,5690,5650,5690,5650,2586
20231110,102600,365425100,5630,5630,5630,5630,2
20231110,102500,365413840,5650,5650,5650,5650,0
20231110,102400,365413840,5650,5650,5650,5650,2
20231110,102300,365402540,5650,5650,5650,5650,0
20231110,102200,365402540,5650,5650,5650,5650,0
20231110,102100,365402540,5650,5630,5650,5630,302
20231110,102000,363702240,5650,5650,5650,5650,0
20231110,101900,363702240,5650,5640,5650,5640,15
20231110,101800,363617590,5650,5650,5650,5650,8
20231110,101700,363572390,5640,5640,5640,5640,264
20231110,101600,362083430,5650,5650,5650,5650,9
20231110,101500,362032580,5630,5650,5660,5630,2445
20231110,101400,348218300,5650,5650,5650,5650,0
20231110,101300,348218300,5650,5650,5650,5650,0
20231110,101200,348218300,5650,5640,5650,5640,392
20231110,101100,346006210,5650,5640,5650,5640,663
20231110,101000,342266780,5640,5640,5640,5640,0
20231110,100900,342266780,5640,5640,5640,5640,0
20231110,100800,342266780,5640,5640,5640,5640,0
20231110,100700,342266780,5640,5630,5640,5630,61
20231110,100600,341923270,5630,5630,5630,5630,100
20231110,100500,341360270,5630,5630,5630,5630,50
20231110,100400,341078770,5630,5630,5630,5630,30
20231110,100300,340909870,5630,5620,5630,5620,248
20231110,100200,339515950,5610,5610,5610,5610,11
20231110,100100,339454240,5630,5610,5630,5610,5
20231110,100000,339426110,5620,5610,5620,5610,236
20231110,095900,338100310,5620,5610,5630,5610,96
20231110,095800,337561570,5610,5610,5630,5610,109
20231110,095700,336949940,5630,5610,5630,5610,37
20231110,095600,336742270,5610,5610,5630,5610,1315
20231110,095500,329365040,5600,5600,5600,5600,0
20231110,095400,329365040,5600,5600,5620,5600,309
20231110,095300,327634580,5590,5610,5610,5590,352
20231110,095200,325666880,5640,5640,5640,5610,426
20231110,095100,323274480,5640,5600,5640,5600,525
20231110,095000,320327190,5610,5580,5610,5580,824
20231110,094900,315727520,5580,5580,5580,5580,30
20231110,094800,315560120,5590,5570,5600,5570,140
20231110,094700,314779200,5530,5580,5630,5510,2311
20231110,094600,301984860,5590,5620,5650,5590,1342
20231110,094500,294473040,5600,5640,5660,5600,4116
20231110,094400,271382550,5660,5620,5660,5620,383
20231110,094300,269229720,5600,5650,5660,5600,4575
20231110,094200,243597350,5660,5650,5660,5650,925
20231110,094100,238371060,5650,5650,5650,5650,66
20231110,094000,237998160,5630,5630,5630,5630,7
20231110,093900,237958750,5610,5610,5620,5610,102
20231110,093800,237386520,5600,5610,5630,5600,728
20231110,093700,233303990,5610,5670,5670,5610,3642
20231110,093600,212691050,5680,5700,5700,5680,112
20231110,093500,212052690,5700,5670,5700,5670,124
20231110,093400,211347330,5690,5670,5700,5670,418
20231110,093300,208976090,5680,5710,5710,5680,987
20231110,093200,203360920,5700,5710,5710,5700,237
20231110,093100,202008530,5710,5700,5710,5700,620
20231110,093000,198471390,5700,5710,5730,5700,2653
20231110,092900,183294950,5700,5690,5700,5680,4007
20231110,092800,160464420,5670,5690,5700,5670,506
20231110,092700,157588260,5680,5640,5680,5640,845
20231110,092600,152808210,5640,5660,5670,5640,7
20231110,092500,152768570,5680,5630,5680,5630,3381
20231110,092400,133592810,5650,5600,5650,5600,746
20231110,092300,129392510,5630,5600,5630,5600,2
20231110,092200,129381280,5630,5580,5630,5580,70
20231110,092100,128989990,5590,5610,5610,5590,1556
20231110,092000,120263620,5630,5630,5640,5610,294
20231110,091900,118609690,5640,5630,5640,5620,1733
20231110,091800,108868610,5650,5640,5650,5640,257
20231110,091700,107419100,5670,5660,5670,5640,108
20231110,091600,106807040,5670,5660,5670,5660,1335
20231110,091500,99240080,5660,5660,5660,5610,369
20231110,091400,97153740,5660,5650,5660,5650,233
20231110,091300,95836890,5650,5660,5660,5650,18
20231110,091200,95735140,5660,5660,5660,5660,100
20231110,091100,95169140,5660,5650,5660,5650,321
20231110,091000,93354990,5660,5650,5660,5640,435
20231110,090900,90896320,5650,5660,5690,5650,2354
20231110,090800,77534880,5650,5630,5650,5620,2729
20231110,090700,62154720,5630,5580,5640,5580,716
20231110,090600,58137570,5580,5630,5630,5580,2162
20231110,090500,46026010,5630,5620,5640,5610,791
20231110,090400,41568680,5640,5620,5640,5620,1090
20231110,090300,35437080,5600,5640,5640,5600,4420
20231110,090200,10678140,5630,5580,5630,5580,914
20231110,090100,5549490,5580,5580,5580,5580,0
20231110,090000,5549490,5580,5500,5590,5460,996