KissMeData/172670/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,202400,991643230,17630,17630,17630,17630,266
20231110,202300,991643230,17630,17630,17630,17630,0
20231110,202200,991643230,17630,17630,17630,17630,0
20231110,202100,991643230,17630,17630,17630,17630,0
20231110,202000,991643230,17630,17630,17630,17630,0
20231110,201900,991643230,17630,17630,17630,17630,0
20231110,201800,991643230,17630,17630,17630,17630,0
20231110,201700,991643230,17630,17630,17630,17630,0
20231110,201600,991643230,17630,17630,17630,17630,0
20231110,201500,991643230,17630,17630,17630,17630,0
20231110,201400,991643230,17630,17630,17630,17630,0
20231110,201300,991643230,17630,17630,17630,17630,0
20231110,201200,991643230,17630,17630,17630,17630,0
20231110,201100,991643230,17630,17630,17630,17630,0
20231110,201000,991643230,17630,17630,17630,17630,0
20231110,200900,991643230,17630,17630,17630,17630,0
20231110,200800,991643230,17630,17630,17630,17630,0
20231110,200700,991643230,17630,17630,17630,17630,0
20231110,200600,991643230,17630,17630,17630,17630,0
20231110,200500,991643230,17630,17630,17630,17630,0
20231110,200400,991643230,17630,17630,17630,17630,0
20231110,200300,991643230,17630,17630,17630,17630,0
20231110,200200,991643230,17630,17630,17630,17630,0
20231110,200100,991643230,17630,17630,17630,17630,0
20231110,200000,991643230,17630,17630,17630,17630,0
20231110,195900,991643230,17630,17630,17630,17630,0
20231110,195800,991643230,17630,17630,17630,17630,0
20231110,195700,991643230,17630,17630,17630,17630,0
20231110,195600,991643230,17630,17630,17630,17630,0
20231110,195500,991643230,17630,17630,17630,17630,0
20231110,195400,991643230,17630,17630,17630,17630,266
20231110,195300,991643230,17630,17630,17630,17630,0
20231110,195200,991643230,17630,17630,17630,17630,0
20231110,195100,991643230,17630,17630,17630,17630,0
20231110,195000,991643230,17630,17630,17630,17630,0
20231110,194900,991643230,17630,17630,17630,17630,0
20231110,194800,991643230,17630,17630,17630,17630,0
20231110,194700,991643230,17630,17630,17630,17630,0
20231110,194600,991643230,17630,17630,17630,17630,0
20231110,194500,991643230,17630,17630,17630,17630,0
20231110,194400,991643230,17630,17630,17630,17630,0
20231110,194300,991643230,17630,17630,17630,17630,0
20231110,194200,991643230,17630,17630,17630,17630,0
20231110,194100,991643230,17630,17630,17630,17630,0
20231110,194000,991643230,17630,17630,17630,17630,0
20231110,193900,991643230,17630,17630,17630,17630,0
20231110,193800,991643230,17630,17630,17630,17630,0
20231110,193700,991643230,17630,17630,17630,17630,0
20231110,193600,991643230,17630,17630,17630,17630,0
20231110,193500,991643230,17630,17630,17630,17630,0
20231110,193400,991643230,17630,17630,17630,17630,0
20231110,193300,991643230,17630,17630,17630,17630,0
20231110,193200,991643230,17630,17630,17630,17630,0
20231110,193100,991643230,17630,17630,17630,17630,0
20231110,193000,991643230,17630,17630,17630,17630,0
20231110,192900,991643230,17630,17630,17630,17630,0
20231110,192800,991643230,17630,17630,17630,17630,0
20231110,192700,991643230,17630,17630,17630,17630,0
20231110,192600,991643230,17630,17630,17630,17630,0
20231110,192500,991643230,17630,17630,17630,17630,0
20231110,192400,991643230,17630,17630,17630,17630,266
20231110,192300,991643230,17630,17630,17630,17630,0
20231110,192200,991643230,17630,17630,17630,17630,0
20231110,192100,991643230,17630,17630,17630,17630,0
20231110,192000,991643230,17630,17630,17630,17630,0
20231110,191900,991643230,17630,17630,17630,17630,0
20231110,191800,991643230,17630,17630,17630,17630,0
20231110,191700,991643230,17630,17630,17630,17630,0
20231110,191600,991643230,17630,17630,17630,17630,0
20231110,191500,991643230,17630,17630,17630,17630,0
20231110,191400,991643230,17630,17630,17630,17630,0
20231110,191300,991643230,17630,17630,17630,17630,0
20231110,191200,991643230,17630,17630,17630,17630,0
20231110,191100,991643230,17630,17630,17630,17630,0
20231110,191000,991643230,17630,17630,17630,17630,0
20231110,190900,991643230,17630,17630,17630,17630,0
20231110,190800,991643230,17630,17630,17630,17630,0
20231110,190700,991643230,17630,17630,17630,17630,0
20231110,190600,991643230,17630,17630,17630,17630,0
20231110,190500,991643230,17630,17630,17630,17630,0
20231110,190400,991643230,17630,17630,17630,17630,0
20231110,190300,991643230,17630,17630,17630,17630,0
20231110,190200,991643230,17630,17630,17630,17630,0
20231110,190100,991643230,17630,17630,17630,17630,0
20231110,190000,991643230,17630,17630,17630,17630,0
20231110,185900,991643230,17630,17630,17630,17630,0
20231110,185800,991643230,17630,17630,17630,17630,0
20231110,185700,991643230,17630,17630,17630,17630,0
20231110,185600,991643230,17630,17630,17630,17630,0
20231110,185500,991643230,17630,17630,17630,17630,0
20231110,185400,991643230,17630,17630,17630,17630,266
20231110,185300,991643230,17630,17630,17630,17630,0
20231110,185200,991643230,17630,17630,17630,17630,0
20231110,185100,991643230,17630,17630,17630,17630,0
20231110,185000,991643230,17630,17630,17630,17630,0
20231110,184900,991643230,17630,17630,17630,17630,0
20231110,184800,991643230,17630,17630,17630,17630,0
20231110,184700,991643230,17630,17630,17630,17630,0
20231110,184600,991643230,17630,17630,17630,17630,0
20231110,184500,991643230,17630,17630,17630,17630,0
20231110,184400,991643230,17630,17630,17630,17630,0
20231110,184300,991643230,17630,17630,17630,17630,0
20231110,184200,991643230,17630,17630,17630,17630,0
20231110,184100,991643230,17630,17630,17630,17630,0
20231110,184000,991643230,17630,17630,17630,17630,0
20231110,183900,991643230,17630,17630,17630,17630,0
20231110,183800,991643230,17630,17630,17630,17630,0
20231110,183700,991643230,17630,17630,17630,17630,0
20231110,183600,991643230,17630,17630,17630,17630,0
20231110,183500,991643230,17630,17630,17630,17630,0
20231110,183400,991643230,17630,17630,17630,17630,0
20231110,183300,991643230,17630,17630,17630,17630,0
20231110,183200,991643230,17630,17630,17630,17630,0
20231110,183100,991643230,17630,17630,17630,17630,0
20231110,183000,991643230,17630,17630,17630,17630,0
20231110,182900,991643230,17630,17630,17630,17630,0
20231110,182800,991643230,17630,17630,17630,17630,0
20231110,182700,991643230,17630,17630,17630,17630,0
20231110,182600,991643230,17630,17630,17630,17630,0
20231110,182500,991643230,17630,17630,17630,17630,0
20231110,182400,991643230,17630,17630,17630,17630,266
20231110,182300,991643230,17630,17630,17630,17630,0
20231110,182200,991643230,17630,17630,17630,17630,0
20231110,182100,991643230,17630,17630,17630,17630,0
20231110,182000,991643230,17630,17630,17630,17630,0
20231110,181900,991643230,17630,17630,17630,17630,0
20231110,181800,991643230,17630,17630,17630,17630,0
20231110,181700,991643230,17630,17630,17630,17630,0
20231110,181600,991643230,17630,17630,17630,17630,0
20231110,181500,991643230,17630,17630,17630,17630,0
20231110,181400,991643230,17630,17630,17630,17630,0
20231110,181300,991643230,17630,17630,17630,17630,0
20231110,181200,991643230,17630,17630,17630,17630,0
20231110,181100,991643230,17630,17630,17630,17630,0
20231110,181000,991643230,17630,17630,17630,17630,0
20231110,180900,991643230,17630,17630,17630,17630,0
20231110,180800,991643230,17630,17630,17630,17630,0
20231110,180700,991643230,17630,17630,17630,17630,0
20231110,180600,991643230,17630,17630,17630,17630,0
20231110,180500,991643230,17630,17630,17630,17630,0
20231110,180400,991643230,17630,17630,17630,17630,0
20231110,180300,991643230,17630,17630,17630,17630,0
20231110,180200,991643230,17630,17630,17630,17630,0
20231110,180100,991643230,17630,17630,17630,17630,0
20231110,180000,991643230,17630,17630,17630,17630,0
20231110,175900,991643230,17630,17630,17630,17630,0
20231110,175800,991643230,17630,17630,17630,17630,0
20231110,175700,991643230,17630,17630,17630,17630,0
20231110,175600,991643230,17630,17630,17630,17630,0
20231110,175500,991643230,17630,17630,17630,17630,0
20231110,175400,991643230,17630,17630,17630,17630,266
20231110,175300,991643230,17630,17630,17630,17630,0
20231110,175200,991643230,17630,17630,17630,17630,0
20231110,175100,991643230,17630,17630,17630,17630,0
20231110,175000,991643230,17630,17630,17630,17630,0
20231110,174900,991643230,17630,17630,17630,17630,0
20231110,174800,991643230,17630,17630,17630,17630,0
20231110,174700,991643230,17630,17630,17630,17630,0
20231110,174600,991643230,17630,17630,17630,17630,0
20231110,174500,991643230,17630,17630,17630,17630,0
20231110,174400,991643230,17630,17630,17630,17630,0
20231110,174300,991643230,17630,17630,17630,17630,0
20231110,174200,991643230,17630,17630,17630,17630,0
20231110,174100,991643230,17630,17630,17630,17630,0
20231110,174000,991643230,17630,17630,17630,17630,0
20231110,173900,991643230,17630,17630,17630,17630,0
20231110,173800,991643230,17630,17630,17630,17630,0
20231110,173700,991643230,17630,17630,17630,17630,0
20231110,173600,991643230,17630,17630,17630,17630,0
20231110,173500,991643230,17630,17630,17630,17630,0
20231110,173400,991643230,17630,17630,17630,17630,0
20231110,173300,991643230,17630,17630,17630,17630,0
20231110,173200,991643230,17630,17630,17630,17630,0
20231110,173100,991643230,17630,17630,17630,17630,0
20231110,173000,991643230,17630,17630,17630,17630,0
20231110,172900,991643230,17630,17630,17630,17630,0
20231110,172800,991643230,17630,17630,17630,17630,0
20231110,172700,991643230,17630,17630,17630,17630,0
20231110,172600,991643230,17630,17630,17630,17630,0
20231110,172500,991643230,17630,17630,17630,17630,0
20231110,172400,991643230,17630,17630,17630,17630,266
20231110,172300,991643230,17630,17630,17630,17630,0
20231110,172200,991643230,17630,17630,17630,17630,0
20231110,172100,991643230,17630,17630,17630,17630,0
20231110,172000,991643230,17630,17630,17630,17630,0
20231110,171900,991643230,17630,17630,17630,17630,0
20231110,171800,991643230,17630,17630,17630,17630,0
20231110,171700,991643230,17630,17630,17630,17630,0
20231110,171600,991643230,17630,17630,17630,17630,0
20231110,171500,991643230,17630,17630,17630,17630,0
20231110,171400,991643230,17630,17630,17630,17630,0
20231110,171300,991643230,17630,17630,17630,17630,0
20231110,171200,991643230,17630,17630,17630,17630,0
20231110,171100,991643230,17630,17630,17630,17630,0
20231110,171000,991643230,17630,17630,17630,17630,0
20231110,170900,991643230,17630,17630,17630,17630,0
20231110,170800,991643230,17630,17630,17630,17630,0
20231110,170700,991643230,17630,17630,17630,17630,0
20231110,170600,991643230,17630,17630,17630,17630,0
20231110,170500,991643230,17630,17630,17630,17630,0
20231110,170400,991643230,17630,17630,17630,17630,0
20231110,170300,991643230,17630,17630,17630,17630,0
20231110,170200,991643230,17630,17630,17630,17630,0
20231110,170100,991643230,17630,17630,17630,17630,0
20231110,170000,991643230,17630,17630,17630,17630,0
20231110,165900,991643230,17630,17630,17630,17630,0
20231110,165800,991643230,17630,17630,17630,17630,0
20231110,165700,991643230,17630,17630,17630,17630,0
20231110,165600,991643230,17630,17630,17630,17630,0
20231110,165500,991643230,17630,17630,17630,17630,0
20231110,165400,991643230,17630,17630,17630,17630,266
20231110,165300,991643230,17630,17630,17630,17630,0
20231110,165200,991643230,17630,17630,17630,17630,0
20231110,165100,991643230,17630,17630,17630,17630,0
20231110,165000,991643230,17630,17630,17630,17630,0
20231110,164900,991643230,17630,17630,17630,17630,0
20231110,164800,991643230,17630,17630,17630,17630,0
20231110,164700,991643230,17630,17630,17630,17630,0
20231110,164600,991643230,17630,17630,17630,17630,0
20231110,164500,991643230,17630,17630,17630,17630,0
20231110,164400,991643230,17630,17630,17630,17630,0
20231110,164300,991643230,17630,17630,17630,17630,0
20231110,164200,991643230,17630,17630,17630,17630,0
20231110,164100,991643230,17630,17630,17630,17630,0
20231110,164000,991643230,17630,17630,17630,17630,0
20231110,163900,991643230,17630,17630,17630,17630,0
20231110,163800,991643230,17630,17630,17630,17630,0
20231110,163700,991643230,17630,17630,17630,17630,0
20231110,163600,991643230,17630,17630,17630,17630,0
20231110,163500,991643230,17630,17630,17630,17630,0
20231110,163400,991643230,17630,17630,17630,17630,0
20231110,163300,991643230,17630,17630,17630,17630,0
20231110,163200,991643230,17630,17630,17630,17630,0
20231110,163100,991643230,17630,17630,17630,17630,0
20231110,163000,991643230,17630,17630,17630,17630,0
20231110,162900,991643230,17630,17630,17630,17630,0
20231110,162800,991643230,17630,17630,17630,17630,0
20231110,162700,991643230,17630,17630,17630,17630,0
20231110,162600,991643230,17630,17630,17630,17630,0
20231110,162500,991643230,17630,17630,17630,17630,0
20231110,162400,991643230,17630,17630,17630,17630,266
20231110,162300,991643230,17630,17630,17630,17630,0
20231110,162200,991643230,17630,17630,17630,17630,0
20231110,162100,991643230,17630,17630,17630,17630,0
20231110,162000,991643230,17630,17630,17630,17630,0
20231110,161900,991643230,17630,17630,17630,17630,0
20231110,161800,991643230,17630,17630,17630,17630,0
20231110,161700,991643230,17630,17630,17630,17630,0
20231110,161600,991643230,17630,17630,17630,17630,0
20231110,161500,991643230,17630,17630,17630,17630,0
20231110,161400,991643230,17630,17630,17630,17630,0
20231110,161300,991643230,17630,17630,17630,17630,0
20231110,161200,991643230,17630,17630,17630,17630,0
20231110,161100,991643230,17630,17630,17630,17630,0
20231110,161000,991643230,17630,17630,17630,17630,0
20231110,160900,991643230,17630,17630,17630,17630,0
20231110,160800,991643230,17630,17630,17630,17630,0
20231110,160700,991643230,17630,17630,17630,17630,0
20231110,160600,991643230,17630,17630,17630,17630,0
20231110,160500,991643230,17630,17630,17630,17630,0
20231110,160400,991643230,17630,17630,17630,17630,0
20231110,160300,991643230,17630,17630,17630,17630,0
20231110,160200,991643230,17630,17630,17630,17630,0
20231110,160100,991643230,17630,17630,17630,17630,0
20231110,160000,991643230,17630,17630,17630,17630,0
20231110,155900,991643230,17630,17630,17630,17630,0
20231110,155800,991643230,17630,17630,17630,17630,0
20231110,155700,991643230,17630,17630,17630,17630,0
20231110,155600,991643230,17630,17630,17630,17630,0
20231110,155500,991643230,17630,17630,17630,17630,0
20231110,155400,991643230,17630,17630,17630,17630,266
20231110,155300,991643230,17630,17630,17630,17630,0
20231110,155200,991643230,17630,17630,17630,17630,0
20231110,155100,991643230,17630,17630,17630,17630,0
20231110,155000,991643230,17630,17630,17630,17630,0
20231110,154900,991643230,17630,17630,17630,17630,0
20231110,154800,991643230,17630,17630,17630,17630,0
20231110,154700,991643230,17630,17630,17630,17630,0
20231110,154600,991643230,17630,17630,17630,17630,0
20231110,154500,991643230,17630,17630,17630,17630,0
20231110,154400,991643230,17630,17630,17630,17630,0
20231110,154300,991643230,17630,17630,17630,17630,0
20231110,154200,991643230,17630,17630,17630,17630,0
20231110,154100,991643230,17630,17630,17630,17630,0
20231110,154000,991643230,17630,17630,17630,17630,0
20231110,153900,991643230,17630,17630,17630,17630,0
20231110,153800,991643230,17630,17630,17630,17630,0
20231110,153700,991643230,17630,17630,17630,17630,0
20231110,153600,991643230,17630,17630,17630,17630,0
20231110,153500,991643230,17630,17630,17630,17630,0
20231110,153400,991643230,17630,17630,17630,17630,0
20231110,153300,991643230,17630,17630,17630,17630,0
20231110,153200,991643230,17630,17630,17630,17630,0
20231110,153100,991643230,17630,17630,17630,17630,0
20231110,153000,991643230,17630,17630,17630,17630,266
20231110,152900,986953650,17640,17640,17640,17640,0
20231110,152800,986953650,17640,17640,17640,17640,0
20231110,152700,986953650,17640,17640,17640,17640,0
20231110,152600,986953650,17640,17640,17640,17640,0
20231110,152500,986953650,17640,17640,17640,17640,0
20231110,152400,986953650,17640,17640,17640,17640,0
20231110,152300,986953650,17640,17640,17640,17640,0
20231110,152200,986953650,17640,17640,17640,17640,0
20231110,152100,986953650,17640,17640,17640,17640,0
20231110,152000,986953650,17640,17640,17640,17640,0
20231110,151900,986953650,17640,17640,17640,17640,140
20231110,151800,984484050,17640,17620,17640,17620,18
20231110,151700,984166630,17620,17630,17630,17620,537
20231110,151600,974704610,17630,17630,17630,17630,8
20231110,151500,974563570,17630,17630,17630,17620,207
20231110,151400,970914210,17630,17630,17630,17630,70
20231110,151300,969680110,17630,17640,17660,17630,39
20231110,151200,968992150,17640,17630,17640,17620,532
20231110,151100,959617920,17630,17590,17630,17590,576
20231110,151000,949471260,17590,17530,17600,17530,156
20231110,150900,946733290,17530,17530,17540,17520,304
20231110,150800,941404250,17520,17490,17520,17480,1114
20231110,150700,921921200,17490,17470,17490,17470,159
20231110,150600,919141390,17470,17460,17470,17460,73
20231110,150500,917866290,17470,17420,17490,17420,833
20231110,150400,903340850,17410,17420,17420,17410,12
20231110,150300,903131860,17410,17410,17410,17410,0
20231110,150200,903131860,17410,17430,17430,17410,33
20231110,150100,902557190,17430,17430,17430,17430,48
20231110,150000,901720550,17430,17420,17430,17420,7
20231110,145900,901598590,17430,17430,17430,17430,7
20231110,145800,901476580,17430,17430,17430,17420,164
20231110,145700,898619090,17420,17410,17420,17410,6
20231110,145600,898514580,17410,17440,17440,17410,208
20231110,145500,894892400,17440,17440,17440,17440,12
20231110,145400,894683120,17430,17440,17440,17430,103
20231110,145300,892887220,17430,17430,17430,17430,1
20231110,145200,892869790,17430,17430,17430,17430,202
20231110,145100,889348930,17430,17460,17460,17430,57
20231110,145000,888354630,17460,17450,17460,17450,22
20231110,144900,887970720,17440,17440,17440,17440,207
20231110,144800,884360640,17440,17440,17440,17440,0
20231110,144700,884360640,17440,17450,17450,17440,112
20231110,144600,882407340,17440,17450,17450,17440,12
20231110,144500,882197990,17440,17440,17440,17440,231
20231110,144400,878169350,17430,17430,17430,17430,0
20231110,144300,878169350,17430,17460,17460,17430,69
20231110,144200,876966230,17460,17460,17460,17460,204
20231110,144100,873404390,17460,17480,17480,17460,112
20231110,144000,871448710,17480,17490,17490,17480,9
20231110,143900,871291320,17500,17500,17500,17500,7
20231110,143800,871168820,17500,17480,17500,17480,20
20231110,143700,870818910,17480,17460,17480,17460,259
20231110,143600,866293230,17460,17440,17480,17440,339
20231110,143500,860376040,17440,17390,17440,17390,1110
20231110,143400,841047990,17390,17390,17390,17390,8
20231110,143300,840908870,17380,17380,17380,17380,5
20231110,143200,840821970,17380,17400,17400,17380,64
20231110,143100,839709160,17390,17390,17390,17390,6
20231110,143000,839604820,17400,17400,17400,17400,7
20231110,142900,839483020,17400,17410,17410,17400,70
20231110,142800,838264880,17410,17420,17420,17410,135
20231110,142700,835913230,17410,17410,17410,17410,216
20231110,142600,832152670,17410,17410,17410,17410,22
20231110,142500,831769650,17400,17410,17410,17400,49
20231110,142400,830916820,17420,17420,17420,17420,7
20231110,142300,830794880,17400,17420,17420,17400,95
20231110,142200,829140280,17420,17420,17420,17420,12
20231110,142100,828931240,17410,17420,17430,17400,54
20231110,142000,827990560,17400,17420,17420,17400,199
20231110,141900,824524080,17390,17380,17390,17380,600
20231110,141800,814092100,17370,17360,17370,17360,80
20231110,141700,812702710,17360,17380,17380,17360,32
20231110,141600,812147030,17380,17370,17380,17370,45
20231110,141500,811365170,17380,17360,17380,17360,44
20231110,141400,810600800,17350,17370,17370,17350,55
20231110,141300,809646200,17370,17390,17390,17370,70
20231110,141200,808430160,17390,17400,17400,17390,12
20231110,141100,808221410,17400,17400,17400,17400,7
20231110,141000,808099610,17410,17410,17410,17410,24
20231110,140900,807681770,17420,17430,17430,17420,12
20231110,140800,807472660,17430,17430,17430,17430,9
20231110,140700,807315790,17430,17430,17430,17430,46
20231110,140600,806514010,17440,17400,17440,17400,419
20231110,140500,799209610,17390,17380,17390,17380,40
20231110,140400,798514200,17370,17370,17370,17370,5
20231110,140300,798427350,17360,17400,17400,17360,260
20231110,140200,793913070,17400,17400,17410,17400,61
20231110,140100,792851590,17410,17380,17410,17380,47
20231110,140000,792034040,17350,17330,17350,17330,265
20231110,135900,787440390,17340,17330,17340,17320,500
20231110,135800,778775720,17360,17360,17360,17360,6
20231110,135700,778671560,17320,17320,17340,17320,208
20231110,135600,775068900,17320,17320,17320,17320,0
20231110,135500,775068900,17320,17380,17380,17320,98
20231110,135400,773370700,17380,17380,17380,17380,7
20231110,135300,773249040,17320,17390,17390,17310,339
20231110,135200,767377080,17390,17400,17400,17390,32
20231110,135100,766820540,17400,17430,17430,17400,16
20231110,135000,766541720,17430,17430,17430,17430,7
20231110,134900,766419710,17420,17410,17420,17410,26
20231110,134800,765966840,17400,17430,17430,17400,73
20231110,134700,764694870,17440,17440,17440,17440,11
20231110,134600,764503030,17440,17460,17460,17440,12
20231110,134500,764293610,17440,17440,17440,17440,40
20231110,134400,763596010,17470,17470,17470,17470,7
20231110,134300,763473720,17480,17450,17480,17450,35
20231110,134200,762862120,17440,17420,17440,17420,159
20231110,134100,760090880,17430,17430,17430,17420,23
20231110,134000,759690040,17430,17400,17430,17400,576
20231110,133900,749661060,17390,17390,17390,17390,18
20231110,133800,749348040,17380,17380,17380,17370,26
20231110,133700,748896210,17360,17340,17360,17340,404
20231110,133600,741886810,17340,17330,17340,17320,124
20231110,133500,739737900,17310,17310,17310,17310,0
20231110,133400,739737900,17310,17340,17340,17310,302
20231110,133300,734504510,17330,17340,17340,17330,177
20231110,133200,731435700,17360,17360,17360,17360,0
20231110,133100,731435700,17360,17360,17360,17360,0
20231110,133000,731435700,17360,17380,17380,17340,27
20231110,132900,730967380,17360,17370,17370,17360,61
20231110,132800,729908410,17370,17380,17380,17370,6
20231110,132700,729804140,17400,17400,17400,17400,0
20231110,132600,729804140,17400,17400,17400,17400,0
20231110,132500,729804140,17400,17400,17400,17400,5
20231110,132400,729717140,17410,17410,17410,17410,1
20231110,132300,729699730,17400,17370,17400,17370,603
20231110,132200,719218080,17360,17340,17370,17340,306
20231110,132100,713910320,17340,17340,17340,17340,0
20231110,132000,713910320,17340,17350,17350,17340,21
20231110,131900,713546020,17340,17350,17350,17340,27
20231110,131800,713077780,17340,17340,17340,17340,5
20231110,131700,712991080,17370,17370,17370,17370,89
20231110,131600,711445150,17370,17350,17370,17350,425
20231110,131500,704069290,17340,17340,17340,17340,26
20231110,131400,703618450,17350,17350,17350,17350,34
20231110,131300,703028550,17360,17320,17360,17320,460
20231110,131200,695056670,17300,17310,17310,17300,28
20231110,131100,694572010,17320,17320,17320,17320,15
20231110,131000,694312210,17320,17320,17320,17320,5
20231110,130900,694225610,17310,17320,17330,17310,65
20231110,130800,693099780,17320,17330,17330,17320,105
20231110,130700,691280310,17330,17330,17330,17310,125
20231110,130600,689114680,17320,17320,17320,17320,0
20231110,130500,689114680,17320,17310,17320,17310,208
20231110,130400,685514150,17320,17310,17320,17310,42
20231110,130300,684786920,17330,17330,17330,17330,1
20231110,130200,684769590,17330,17330,17330,17330,5
20231110,130100,684682940,17310,17310,17310,17310,203
20231110,130000,681169010,17310,17280,17310,17280,719
20231110,125900,668735120,17270,17270,17270,17270,64
20231110,125800,667629840,17280,17280,17280,17280,0
20231110,125700,667629840,17280,17270,17280,17270,65
20231110,125600,666506670,17270,17270,17270,17270,2
20231110,125500,666472130,17260,17260,17260,17260,223
20231110,125400,662623150,17250,17250,17250,17250,5
20231110,125300,662536900,17230,17230,17230,17230,22
20231110,125200,662157840,17250,17250,17250,17220,326
20231110,125100,656536230,17280,17280,17280,17280,0
20231110,125000,656536230,17280,17280,17280,17280,0
20231110,124900,656536230,17280,17260,17280,17250,6
20231110,124800,656432660,17300,17230,17300,17230,635
20231110,124700,645479480,17220,17230,17230,17220,38
20231110,124600,644824960,17220,17230,17230,17220,42
20231110,124500,644101560,17230,17230,17230,17230,89
20231110,124400,642568090,17240,17240,17240,17240,6
20231110,124300,642464650,17230,17230,17230,17230,5
20231110,124200,642378500,17230,17240,17240,17230,27
20231110,124100,641913230,17240,17250,17250,17240,48
20231110,124000,641085660,17240,17240,17240,17240,0
20231110,123900,641085660,17240,17260,17260,17240,78
20231110,123800,639739480,17260,17260,17260,17260,21
20231110,123700,639377020,17300,17300,17300,17300,0
20231110,123600,639377020,17300,17300,17300,17300,0
20231110,123500,639377020,17300,17230,17300,17230,624
20231110,123400,628601610,17240,17240,17240,17240,5
20231110,123300,628515410,17240,17240,17250,17240,74
20231110,123200,627239590,17250,17250,17250,17250,6
20231110,123100,627136090,17250,17250,17250,17240,64
20231110,123000,626032510,17250,17240,17250,17240,82
20231110,122900,624618660,17260,17260,17260,17260,0
20231110,122800,624618660,17260,17260,17260,17260,5
20231110,122700,624532360,17240,17240,17240,17240,33
20231110,122600,623963440,17300,17300,17300,17300,76
20231110,122500,622648640,17300,17300,17300,17300,133
20231110,122400,620347740,17300,17300,17300,17300,21
20231110,122300,619984440,17300,17230,17300,17230,724
20231110,122200,607491750,17230,17230,17230,17230,59
20231110,122100,606475180,17250,17220,17250,17220,50
20231110,122000,605613960,17230,17250,17250,17230,99
20231110,121900,603907580,17250,17240,17250,17240,127
20231110,121800,601718020,17240,17240,17240,17240,5
20231110,121700,601631820,17240,17240,17240,17240,5
20231110,121600,601545620,17260,17260,17260,17260,0
20231110,121500,601545620,17260,17260,17260,17260,5
20231110,121400,601459320,17300,17300,17300,17300,0
20231110,121300,601459320,17300,17300,17300,17300,107
20231110,121200,599608220,17300,17300,17300,17300,5
20231110,121100,599521720,17300,17230,17300,17230,430
20231110,121000,592093030,17240,17240,17240,17240,3
20231110,120900,592041310,17260,17280,17280,17260,2
20231110,120800,592006770,17200,17200,17200,17200,1
20231110,120700,591989570,17200,17220,17230,17200,257
20231110,120600,587563010,17230,17220,17230,17220,22
20231110,120500,587183960,17220,17200,17220,17200,25
20231110,120400,586753880,17210,17200,17210,17200,262
20231110,120300,582245460,17200,17200,17200,17200,5
20231110,120200,582159460,17210,17210,17210,17210,0
20231110,120100,582159460,17210,17210,17210,17210,0
20231110,120000,582159460,17210,17210,17210,17190,268
20231110,115900,577547870,17300,17300,17300,17300,0
20231110,115800,577547870,17300,17200,17300,17200,608
20231110,115700,567059180,17200,17200,17200,17200,140
20231110,115600,564651180,17200,17200,17200,17200,60
20231110,115500,563619180,17200,17200,17200,17200,54
20231110,115400,562690380,17200,17210,17210,17200,26
20231110,115300,562243160,17220,17210,17220,17210,117
20231110,115200,560229000,17220,17220,17220,17220,5
20231110,115100,560142900,17220,17210,17220,17210,47
20231110,115000,559333770,17210,17210,17210,17210,203
20231110,114900,555840140,17210,17230,17230,17210,8
20231110,114800,555702370,17240,17240,17240,17240,6
20231110,114700,555598930,17240,17240,17240,17240,259
20231110,114600,551133770,17240,17220,17240,17210,551
20231110,114500,541640020,17220,17220,17220,17210,267
20231110,114400,537044870,17220,17220,17220,17220,31
20231110,114300,536511050,17220,17220,17220,17220,26
20231110,114200,536063330,17220,17220,17220,17220,21
20231110,114100,535701710,17220,17220,17230,17220,282
20231110,114000,530845480,17220,17230,17230,17220,82
20231110,113900,529433140,17220,17230,17230,17220,69
20231110,113800,528244720,17230,17230,17230,17220,82
20231110,113700,526832450,17240,17240,17240,17240,26
20231110,113600,526384210,17250,17250,17250,17250,5
20231110,113500,526297960,17270,17270,17270,17270,1
20231110,113400,526280690,17280,17240,17280,17240,711
20231110,113300,514010550,17240,17230,17240,17230,8
20231110,113200,513872670,17230,17240,17240,17230,30
20231110,113100,513355700,17240,17240,17240,17240,7
20231110,113000,513235020,17240,17240,17250,17230,85
20231110,112900,511770260,17230,17230,17240,17230,42
20231110,112800,511046410,17250,17240,17250,17240,10
20231110,112700,510873960,17240,17240,17240,17240,59
20231110,112600,509856800,17230,17230,17230,17230,0
20231110,112500,509856800,17230,17230,17230,17230,21
20231110,112400,509494970,17240,17240,17240,17240,202
20231110,112300,506012490,17240,17240,17240,17240,1
20231110,112200,505995250,17230,17240,17240,17230,13
20231110,112100,505771180,17240,17260,17300,17240,1554
20231110,112000,478941360,17260,17260,17260,17260,58
20231110,111900,477940280,17250,17260,17260,17250,77
20231110,111800,476611910,17250,17260,17260,17250,50
20231110,111700,475748920,17260,17260,17260,17260,21
20231110,111600,475386460,17260,17260,17260,17260,59
20231110,111500,474368120,17270,17270,17270,17270,0
20231110,111400,474368120,17270,17250,17270,17250,26
20231110,111300,473919520,17260,17260,17260,17260,5
20231110,111200,473833220,17250,17250,17250,17250,60
20231110,111100,472798220,17260,17260,17270,17260,203
20231110,111000,469294430,17250,17280,17280,17250,105
20231110,110900,467483030,17300,17260,17300,17260,540
20231110,110800,458152840,17260,17260,17260,17260,78
20231110,110700,456806560,17260,17260,17270,17260,47
20231110,110600,455995330,17280,17280,17280,17280,0
20231110,110500,455995330,17280,17280,17280,17280,33
20231110,110400,455425090,17280,17280,17280,17280,8
20231110,110300,455286850,17250,17250,17250,17250,202
20231110,110200,451802350,17250,17240,17250,17240,85
20231110,110100,450336670,17240,17250,17250,17220,91
20231110,110000,448768290,17250,17250,17250,17250,6
20231110,105900,448664790,17240,17250,17250,17240,54
20231110,105800,447733550,17250,17250,17250,17250,118
20231110,105700,445698050,17300,17290,17300,17290,39
20231110,105600,445023600,17290,17240,17290,17240,558
20231110,105500,435385280,17230,17230,17230,17230,232
20231110,105400,431387920,17230,17230,17230,17230,0
20231110,105300,431387920,17230,17260,17260,17230,61
20231110,105200,430336860,17260,17260,17260,17260,11
20231110,105100,430147000,17260,17260,17260,17260,0
20231110,105000,430147000,17260,17260,17260,17260,0
20231110,104900,430147000,17260,17260,17260,17260,202
20231110,104800,426660480,17260,17300,17300,17260,51
20231110,104700,425779020,17260,17290,17290,17260,60
20231110,104600,424741650,17300,17300,17300,17300,0
20231110,104500,424741650,17300,17300,17300,17300,0
20231110,104400,424741650,17300,17250,17300,17250,782
20231110,104300,411239580,17230,17230,17230,17230,11
20231110,104200,411050050,17250,17250,17250,17250,22
20231110,104100,410670550,17240,17240,17240,17240,42
20231110,104000,409946470,17250,17250,17250,17250,4
20231110,103900,409877470,17260,17260,17260,17260,0
20231110,103800,409877470,17260,17260,17260,17260,7
20231110,103700,409756650,17260,17260,17260,17260,22
20231110,103600,409376930,17300,17300,17300,17300,18
20231110,103500,409065530,17300,17300,17300,17300,0
20231110,103400,409065530,17300,17300,17300,17300,0
20231110,103300,409065530,17300,17300,17300,17300,283
20231110,103200,404169630,17360,17280,17360,17280,281
20231110,103100,399310790,17280,17280,17280,17280,12
20231110,103000,399103430,17280,17280,17280,17280,9
20231110,102900,398947910,17290,17280,17290,17280,72
20231110,102800,397703620,17260,17260,17260,17260,0
20231110,102700,397703620,17260,17260,17290,17260,70
20231110,102600,396495150,17250,17250,17250,17250,225
20231110,102500,392613900,17250,17250,17250,17250,1
20231110,102400,392596650,17250,17250,17250,17250,0
20231110,102300,392596650,17250,17250,17250,17250,470
20231110,102200,384489150,17260,17260,17260,17260,1
20231110,102100,384471890,17260,17260,17260,17260,0
20231110,102000,384471890,17260,17250,17260,17250,358
20231110,101900,378296020,17250,17230,17250,17210,270
20231110,101800,373647150,17250,17250,17250,17250,72
20231110,101700,372405150,17260,17260,17260,17250,33
20231110,101600,371835720,17260,17260,17260,17260,149
20231110,101500,369263980,17260,17260,17260,17260,0
20231110,101400,369263980,17260,17260,17260,17260,0
20231110,101300,369263980,17260,17220,17260,17220,593
20231110,101200,359036620,17250,17250,17250,17250,1
20231110,101100,359019370,17260,17260,17260,17260,0
20231110,101000,359019370,17260,17260,17260,17260,0
20231110,100900,359019370,17260,17260,17260,17260,0
20231110,100800,359019370,17260,17240,17260,17240,355
20231110,100700,352896200,17250,17170,17250,17170,554
20231110,100600,343357260,17170,17180,17180,17170,48
20231110,100500,342532630,17180,17190,17190,17160,574
20231110,100400,332681760,17170,17180,17190,17170,301
20231110,100300,327511000,17180,17170,17180,17160,123
20231110,100200,325399270,17160,17190,17190,17160,477
20231110,100100,317208430,17180,17180,17180,17180,48
20231110,100000,316383790,17180,17180,17230,17180,33
20231110,095900,315816750,17180,17180,17180,17180,125
20231110,095800,313669250,17180,17240,17240,17180,23
20231110,095700,313272850,17240,17240,17240,17240,109
20231110,095600,311393690,17250,17250,17250,17250,81
20231110,095500,309996440,17250,17250,17250,17250,121
20231110,095400,307909190,17240,17190,17240,17190,360
20231110,095300,301714420,17200,17170,17200,17170,185
20231110,095200,298533950,17180,17180,17180,17180,13
20231110,095100,298310610,17180,17180,17180,17180,13
20231110,095000,298087270,17160,17180,17180,17160,419
20231110,094900,290893090,17170,17170,17170,17170,428
20231110,094800,283544330,17180,17180,17180,17180,90
20231110,094700,281998130,17190,17190,17190,17190,18
20231110,094600,281688710,17200,17200,17200,17200,11
20231110,094500,281499510,17250,17250,17250,17250,0
20231110,094400,281499510,17250,17250,17250,17250,208
20231110,094300,277911510,17250,17250,17250,17250,10
20231110,094200,277739010,17250,17180,17250,17180,380
20231110,094100,271193960,17180,17190,17190,17180,105
20231110,094000,269389290,17200,17200,17200,17200,0
20231110,093900,269389290,17200,17200,17200,17200,29
20231110,093800,268890490,17200,17200,17200,17200,222
20231110,093700,265072090,17200,17200,17200,17200,13
20231110,093600,264848490,17190,17190,17200,17190,278
20231110,093500,260069640,17190,17190,17200,17190,206
20231110,093400,256528360,17190,17200,17200,17190,48
20231110,093300,255702770,17210,17210,17210,17210,38
20231110,093200,255048790,17230,17230,17230,17230,0
20231110,093100,255048790,17230,17250,17250,17230,22
20231110,093000,254669490,17250,17190,17250,17190,537
20231110,092900,245409290,17170,17180,17180,17170,441
20231110,092800,237835420,17180,17200,17200,17180,450
20231110,092700,230101310,17190,17190,17190,17190,274
20231110,092600,225391250,17190,17190,17190,17190,320
20231110,092500,219890450,17200,17190,17200,17190,252
20231110,092400,215556150,17190,17190,17190,17190,215
20231110,092300,211860300,17200,17190,17200,17190,152
20231110,092200,209246230,17190,17190,17190,17190,112
20231110,092100,207320950,17190,17190,17200,17180,411
20231110,092000,200256500,17180,17180,17180,17180,10
20231110,091900,200084700,17180,17180,17180,17150,436
20231110,091800,192601780,17170,17170,17170,17170,140
20231110,091700,190197980,17180,17210,17250,17180,2648
20231110,091600,144643940,17220,17230,17230,17220,29
20231110,091500,144144480,17230,17230,17230,17230,30
20231110,091400,143627580,17230,17230,17230,17230,11
20231110,091300,143438050,17230,17230,17320,17230,432
20231110,091200,135994500,17230,17300,17340,17230,851
20231110,091100,121272300,17200,17280,17290,17200,222
20231110,091000,117435250,17240,17240,17240,17100,3120
20231110,090900,63750390,17230,17240,17240,17230,648
20231110,090800,52584460,17240,17320,17320,17240,836
20231110,090700,38145190,17330,17380,17380,17330,574
20231110,090600,28187220,17400,17400,17400,17400,6
20231110,090500,28082820,17420,17370,17420,17370,98
20231110,090400,26376240,17370,17400,17410,17360,366
20231110,090300,20012050,17420,17430,17440,17420,242
20231110,090200,15794230,17430,17440,17440,17350,637
20231110,090100,4709080,17450,17490,17490,17450,82
20231110,090000,3276530,17490,17540,17540,17490,187