KissMeData/051370/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,193000,198008110,10280,10280,10280,10280,606
20231110,192900,198008110,10280,10280,10280,10280,0
20231110,192800,198008110,10280,10280,10280,10280,0
20231110,192700,198008110,10280,10280,10280,10280,0
20231110,192600,198008110,10280,10280,10280,10280,0
20231110,192500,198008110,10280,10280,10280,10280,0
20231110,192400,198008110,10280,10280,10280,10280,0
20231110,192300,198008110,10280,10280,10280,10280,0
20231110,192200,198008110,10280,10280,10280,10280,0
20231110,192100,198008110,10280,10280,10280,10280,0
20231110,192000,198008110,10280,10280,10280,10280,0
20231110,191900,198008110,10280,10280,10280,10280,0
20231110,191800,198008110,10280,10280,10280,10280,0
20231110,191700,198008110,10280,10280,10280,10280,0
20231110,191600,198008110,10280,10280,10280,10280,0
20231110,191500,198008110,10280,10280,10280,10280,0
20231110,191400,198008110,10280,10280,10280,10280,0
20231110,191300,198008110,10280,10280,10280,10280,0
20231110,191200,198008110,10280,10280,10280,10280,0
20231110,191100,198008110,10280,10280,10280,10280,0
20231110,191000,198008110,10280,10280,10280,10280,0
20231110,190900,198008110,10280,10280,10280,10280,0
20231110,190800,198008110,10280,10280,10280,10280,0
20231110,190700,198008110,10280,10280,10280,10280,0
20231110,190600,198008110,10280,10280,10280,10280,0
20231110,190500,198008110,10280,10280,10280,10280,0
20231110,190400,198008110,10280,10280,10280,10280,0
20231110,190300,198008110,10280,10280,10280,10280,0
20231110,190200,198008110,10280,10280,10280,10280,0
20231110,190100,198008110,10280,10280,10280,10280,0
20231110,190000,198008110,10280,10280,10280,10280,606
20231110,185900,198008110,10280,10280,10280,10280,0
20231110,185800,198008110,10280,10280,10280,10280,0
20231110,185700,198008110,10280,10280,10280,10280,0
20231110,185600,198008110,10280,10280,10280,10280,0
20231110,185500,198008110,10280,10280,10280,10280,0
20231110,185400,198008110,10280,10280,10280,10280,0
20231110,185300,198008110,10280,10280,10280,10280,0
20231110,185200,198008110,10280,10280,10280,10280,0
20231110,185100,198008110,10280,10280,10280,10280,0
20231110,185000,198008110,10280,10280,10280,10280,0
20231110,184900,198008110,10280,10280,10280,10280,0
20231110,184800,198008110,10280,10280,10280,10280,0
20231110,184700,198008110,10280,10280,10280,10280,0
20231110,184600,198008110,10280,10280,10280,10280,0
20231110,184500,198008110,10280,10280,10280,10280,0
20231110,184400,198008110,10280,10280,10280,10280,0
20231110,184300,198008110,10280,10280,10280,10280,0
20231110,184200,198008110,10280,10280,10280,10280,0
20231110,184100,198008110,10280,10280,10280,10280,0
20231110,184000,198008110,10280,10280,10280,10280,0
20231110,183900,198008110,10280,10280,10280,10280,0
20231110,183800,198008110,10280,10280,10280,10280,0
20231110,183700,198008110,10280,10280,10280,10280,0
20231110,183600,198008110,10280,10280,10280,10280,0
20231110,183500,198008110,10280,10280,10280,10280,0
20231110,183400,198008110,10280,10280,10280,10280,0
20231110,183300,198008110,10280,10280,10280,10280,0
20231110,183200,198008110,10280,10280,10280,10280,0
20231110,183100,198008110,10280,10280,10280,10280,0
20231110,183000,198008110,10280,10280,10280,10280,606
20231110,182900,198008110,10280,10280,10280,10280,0
20231110,182800,198008110,10280,10280,10280,10280,0
20231110,182700,198008110,10280,10280,10280,10280,0
20231110,182600,198008110,10280,10280,10280,10280,0
20231110,182500,198008110,10280,10280,10280,10280,0
20231110,182400,198008110,10280,10280,10280,10280,0
20231110,182300,198008110,10280,10280,10280,10280,0
20231110,182200,198008110,10280,10280,10280,10280,0
20231110,182100,198008110,10280,10280,10280,10280,0
20231110,182000,198008110,10280,10280,10280,10280,0
20231110,181900,198008110,10280,10280,10280,10280,0
20231110,181800,198008110,10280,10280,10280,10280,0
20231110,181700,198008110,10280,10280,10280,10280,0
20231110,181600,198008110,10280,10280,10280,10280,0
20231110,181500,198008110,10280,10280,10280,10280,0
20231110,181400,198008110,10280,10280,10280,10280,0
20231110,181300,198008110,10280,10280,10280,10280,0
20231110,181200,198008110,10280,10280,10280,10280,0
20231110,181100,198008110,10280,10280,10280,10280,0
20231110,181000,198008110,10280,10280,10280,10280,0
20231110,180900,198008110,10280,10280,10280,10280,0
20231110,180800,198008110,10280,10280,10280,10280,0
20231110,180700,198008110,10280,10280,10280,10280,0
20231110,180600,198008110,10280,10280,10280,10280,0
20231110,180500,198008110,10280,10280,10280,10280,0
20231110,180400,198008110,10280,10280,10280,10280,0
20231110,180300,198008110,10280,10280,10280,10280,0
20231110,180200,198008110,10280,10280,10280,10280,0
20231110,180100,198008110,10280,10280,10280,10280,0
20231110,180000,198008110,10280,10280,10280,10280,606
20231110,175900,198008110,10280,10280,10280,10280,0
20231110,175800,198008110,10280,10280,10280,10280,0
20231110,175700,198008110,10280,10280,10280,10280,0
20231110,175600,198008110,10280,10280,10280,10280,0
20231110,175500,198008110,10280,10280,10280,10280,0
20231110,175400,198008110,10280,10280,10280,10280,0
20231110,175300,198008110,10280,10280,10280,10280,0
20231110,175200,198008110,10280,10280,10280,10280,0
20231110,175100,198008110,10280,10280,10280,10280,0
20231110,175000,198008110,10280,10280,10280,10280,0
20231110,174900,198008110,10280,10280,10280,10280,0
20231110,174800,198008110,10280,10280,10280,10280,0
20231110,174700,198008110,10280,10280,10280,10280,0
20231110,174600,198008110,10280,10280,10280,10280,0
20231110,174500,198008110,10280,10280,10280,10280,0
20231110,174400,198008110,10280,10280,10280,10280,0
20231110,174300,198008110,10280,10280,10280,10280,0
20231110,174200,198008110,10280,10280,10280,10280,0
20231110,174100,198008110,10280,10280,10280,10280,0
20231110,174000,198008110,10280,10280,10280,10280,0
20231110,173900,198008110,10280,10280,10280,10280,0
20231110,173800,198008110,10280,10280,10280,10280,0
20231110,173700,198008110,10280,10280,10280,10280,0
20231110,173600,198008110,10280,10280,10280,10280,0
20231110,173500,198008110,10280,10280,10280,10280,0
20231110,173400,198008110,10280,10280,10280,10280,0
20231110,173300,198008110,10280,10280,10280,10280,0
20231110,173200,198008110,10280,10280,10280,10280,0
20231110,173100,198008110,10280,10280,10280,10280,0
20231110,173000,198008110,10280,10280,10280,10280,606
20231110,172900,198008110,10280,10280,10280,10280,0
20231110,172800,198008110,10280,10280,10280,10280,0
20231110,172700,198008110,10280,10280,10280,10280,0
20231110,172600,198008110,10280,10280,10280,10280,0
20231110,172500,198008110,10280,10280,10280,10280,0
20231110,172400,198008110,10280,10280,10280,10280,0
20231110,172300,198008110,10280,10280,10280,10280,0
20231110,172200,198008110,10280,10280,10280,10280,0
20231110,172100,198008110,10280,10280,10280,10280,0
20231110,172000,198008110,10280,10280,10280,10280,0
20231110,171900,198008110,10280,10280,10280,10280,0
20231110,171800,198008110,10280,10280,10280,10280,0
20231110,171700,198008110,10280,10280,10280,10280,0
20231110,171600,198008110,10280,10280,10280,10280,0
20231110,171500,198008110,10280,10280,10280,10280,0
20231110,171400,198008110,10280,10280,10280,10280,0
20231110,171300,198008110,10280,10280,10280,10280,0
20231110,171200,198008110,10280,10280,10280,10280,0
20231110,171100,198008110,10280,10280,10280,10280,0
20231110,171000,198008110,10280,10280,10280,10280,0
20231110,170900,198008110,10280,10280,10280,10280,0
20231110,170800,198008110,10280,10280,10280,10280,0
20231110,170700,198008110,10280,10280,10280,10280,0
20231110,170600,198008110,10280,10280,10280,10280,0
20231110,170500,198008110,10280,10280,10280,10280,0
20231110,170400,198008110,10280,10280,10280,10280,0
20231110,170300,198008110,10280,10280,10280,10280,0
20231110,170200,198008110,10280,10280,10280,10280,0
20231110,170100,198008110,10280,10280,10280,10280,0
20231110,170000,198008110,10280,10280,10280,10280,606
20231110,165900,198008110,10280,10280,10280,10280,0
20231110,165800,198008110,10280,10280,10280,10280,0
20231110,165700,198008110,10280,10280,10280,10280,0
20231110,165600,198008110,10280,10280,10280,10280,0
20231110,165500,198008110,10280,10280,10280,10280,0
20231110,165400,198008110,10280,10280,10280,10280,0
20231110,165300,198008110,10280,10280,10280,10280,0
20231110,165200,198008110,10280,10280,10280,10280,0
20231110,165100,198008110,10280,10280,10280,10280,0
20231110,165000,198008110,10280,10280,10280,10280,0
20231110,164900,198008110,10280,10280,10280,10280,0
20231110,164800,198008110,10280,10280,10280,10280,0
20231110,164700,198008110,10280,10280,10280,10280,0
20231110,164600,198008110,10280,10280,10280,10280,0
20231110,164500,198008110,10280,10280,10280,10280,0
20231110,164400,198008110,10280,10280,10280,10280,0
20231110,164300,198008110,10280,10280,10280,10280,0
20231110,164200,198008110,10280,10280,10280,10280,0
20231110,164100,198008110,10280,10280,10280,10280,0
20231110,164000,198008110,10280,10280,10280,10280,0
20231110,163900,198008110,10280,10280,10280,10280,0
20231110,163800,198008110,10280,10280,10280,10280,0
20231110,163700,198008110,10280,10280,10280,10280,0
20231110,163600,198008110,10280,10280,10280,10280,0
20231110,163500,198008110,10280,10280,10280,10280,0
20231110,163400,198008110,10280,10280,10280,10280,0
20231110,163300,198008110,10280,10280,10280,10280,0
20231110,163200,198008110,10280,10280,10280,10280,0
20231110,163100,198008110,10280,10280,10280,10280,0
20231110,163000,198008110,10280,10280,10280,10280,606
20231110,162900,198008110,10280,10280,10280,10280,0
20231110,162800,198008110,10280,10280,10280,10280,0
20231110,162700,198008110,10280,10280,10280,10280,0
20231110,162600,198008110,10280,10280,10280,10280,0
20231110,162500,198008110,10280,10280,10280,10280,0
20231110,162400,198008110,10280,10280,10280,10280,0
20231110,162300,198008110,10280,10280,10280,10280,0
20231110,162200,198008110,10280,10280,10280,10280,0
20231110,162100,198008110,10280,10280,10280,10280,0
20231110,162000,198008110,10280,10280,10280,10280,0
20231110,161900,198008110,10280,10280,10280,10280,0
20231110,161800,198008110,10280,10280,10280,10280,0
20231110,161700,198008110,10280,10280,10280,10280,0
20231110,161600,198008110,10280,10280,10280,10280,0
20231110,161500,198008110,10280,10280,10280,10280,0
20231110,161400,198008110,10280,10280,10280,10280,0
20231110,161300,198008110,10280,10280,10280,10280,0
20231110,161200,198008110,10280,10280,10280,10280,0
20231110,161100,198008110,10280,10280,10280,10280,0
20231110,161000,198008110,10280,10280,10280,10280,0
20231110,160900,198008110,10280,10280,10280,10280,0
20231110,160800,198008110,10280,10280,10280,10280,0
20231110,160700,198008110,10280,10280,10280,10280,0
20231110,160600,198008110,10280,10280,10280,10280,0
20231110,160500,198008110,10280,10280,10280,10280,0
20231110,160400,198008110,10280,10280,10280,10280,0
20231110,160300,198008110,10280,10280,10280,10280,0
20231110,160200,198008110,10280,10280,10280,10280,0
20231110,160100,198008110,10280,10280,10280,10280,0
20231110,160000,198008110,10280,10280,10280,10280,606
20231110,155900,198008110,10280,10280,10280,10280,0
20231110,155800,198008110,10280,10280,10280,10280,0
20231110,155700,198008110,10280,10280,10280,10280,0
20231110,155600,198008110,10280,10280,10280,10280,0
20231110,155500,198008110,10280,10280,10280,10280,0
20231110,155400,198008110,10280,10280,10280,10280,0
20231110,155300,198008110,10280,10280,10280,10280,0
20231110,155200,198008110,10280,10280,10280,10280,0
20231110,155100,198008110,10280,10280,10280,10280,0
20231110,155000,198008110,10280,10280,10280,10280,0
20231110,154900,198008110,10280,10280,10280,10280,0
20231110,154800,198008110,10280,10280,10280,10280,0
20231110,154700,198008110,10280,10280,10280,10280,0
20231110,154600,198008110,10280,10280,10280,10280,0
20231110,154500,198008110,10280,10280,10280,10280,0
20231110,154400,198008110,10280,10280,10280,10280,0
20231110,154300,198008110,10280,10280,10280,10280,0
20231110,154200,198008110,10280,10280,10280,10280,0
20231110,154100,198008110,10280,10280,10280,10280,0
20231110,154000,198008110,10280,10280,10280,10280,0
20231110,153900,198008110,10280,10280,10280,10280,0
20231110,153800,198008110,10280,10280,10280,10280,0
20231110,153700,198008110,10280,10280,10280,10280,0
20231110,153600,198008110,10280,10280,10280,10280,0
20231110,153500,198008110,10280,10280,10280,10280,0
20231110,153400,198008110,10280,10280,10280,10280,0
20231110,153300,198008110,10280,10280,10280,10280,0
20231110,153200,198008110,10280,10280,10280,10280,0
20231110,153100,198008110,10280,10280,10280,10280,0
20231110,153000,198008110,10280,10280,10280,10280,1212
20231110,152900,191778430,10280,10280,10280,10280,0
20231110,152800,191778430,10280,10280,10280,10280,0
20231110,152700,191778430,10280,10280,10280,10280,0
20231110,152600,191778430,10280,10280,10280,10280,0
20231110,152500,191778430,10280,10280,10280,10280,0
20231110,152400,191778430,10280,10280,10280,10280,0
20231110,152300,191778430,10280,10280,10280,10280,0
20231110,152200,191778430,10280,10280,10280,10280,0
20231110,152100,191778430,10280,10280,10280,10280,0
20231110,152000,191778430,10280,10280,10280,10280,0
20231110,151900,191778430,10280,10290,10290,10270,142
20231110,151800,190318420,10290,10280,10290,10260,99
20231110,151700,189301690,10280,10280,10280,10270,46
20231110,151600,188829000,10270,10270,10280,10270,33
20231110,151500,188489870,10280,10280,10280,10280,26
20231110,151400,188222590,10280,10270,10280,10270,40
20231110,151300,187811500,10280,10280,10280,10280,25
20231110,151200,187554500,10270,10270,10280,10270,9
20231110,151100,187462060,10280,10270,10280,10270,37
20231110,151000,187081870,10290,10290,10290,10290,21
20231110,150900,186865780,10290,10290,10290,10290,18
20231110,150800,186680560,10290,10260,10290,10260,102
20231110,150700,185633440,10260,10290,10290,10260,40
20231110,150600,185222370,10290,10290,10290,10290,0
20231110,150500,185222370,10290,10260,10290,10250,120
20231110,150400,183991240,10290,10290,10290,10290,20
20231110,150300,183785440,10270,10270,10270,10270,0
20231110,150200,183785440,10270,10280,10290,10270,258
20231110,150100,181133880,10280,10250,10280,10250,12
20231110,150000,181010760,10260,10250,10260,10250,28
20231110,145900,180723670,10230,10230,10230,10230,2
20231110,145800,180703210,10250,10250,10250,10250,19
20231110,145700,180508460,10230,10230,10230,10230,10
20231110,145600,180406160,10230,10230,10230,10230,1
20231110,145500,180395930,10230,10230,10230,10230,129
20231110,145400,179076260,10230,10250,10250,10230,21
20231110,145300,178861030,10220,10220,10220,10220,0
20231110,145200,178861030,10220,10280,10280,10220,158
20231110,145100,177241770,10260,10290,10290,10260,70
20231110,145000,176522970,10260,10260,10260,10260,2
20231110,144900,176502450,10290,10290,10290,10290,20
20231110,144800,176296650,10270,10270,10270,10270,116
20231110,144700,175105330,10290,10290,10290,10290,19
20231110,144600,174909820,10290,10290,10290,10290,0
20231110,144500,174909820,10290,10260,10290,10260,66
20231110,144400,174232060,10290,10290,10290,10290,20
20231110,144300,174026260,10290,10290,10290,10290,200
20231110,144200,171968260,10290,10260,10290,10250,256
20231110,144100,169343350,10290,10290,10290,10270,33
20231110,144000,169004020,10270,10270,10270,10270,0
20231110,143900,169004020,10270,10300,10300,10270,72
20231110,143800,168263470,10250,10250,10250,10250,105
20231110,143700,167187220,10250,10240,10250,10240,17
20231110,143600,167013130,10240,10240,10240,10240,20
20231110,143500,166808330,10240,10240,10240,10240,0
20231110,143400,166808330,10240,10230,10240,10230,46
20231110,143300,166337550,10220,10220,10230,10220,1100
20231110,143200,155086960,10220,10210,10220,10210,120
20231110,143100,153861560,10220,10200,10220,10200,120
20231110,143000,152637160,10200,10210,10210,10200,120
20231110,142900,151412660,10220,10220,10220,10220,20
20231110,142800,151208260,10220,10220,10220,10220,20
20231110,142700,151003860,10220,10220,10220,10220,0
20231110,142600,151003860,10220,10220,10220,10220,20
20231110,142500,150799460,10220,10220,10220,10220,20
20231110,142400,150595060,10220,10220,10220,10220,0
20231110,142300,150595060,10220,10220,10220,10220,19
20231110,142200,150400880,10220,10220,10220,10220,0
20231110,142100,150400880,10220,10220,10220,10220,20
20231110,142000,150196480,10210,10230,10230,10210,99
20231110,141900,149184690,10230,10230,10230,10230,20
20231110,141800,148980090,10230,10220,10230,10220,51
20231110,141700,148458650,10220,10220,10220,10220,0
20231110,141600,148458650,10220,10220,10220,10220,20
20231110,141500,148254250,10220,10220,10220,10220,19
20231110,141400,148060070,10220,10220,10220,10220,0
20231110,141300,148060070,10220,10220,10220,10220,20
20231110,141200,147855670,10220,10220,10220,10220,70
20231110,141100,147140270,10170,10180,10180,10170,105
20231110,141000,146072220,10180,10190,10190,10180,130
20231110,140900,144748620,10190,10190,10190,10190,0
20231110,140800,144748620,10190,10180,10190,10180,136
20231110,140700,143363940,10190,10190,10190,10190,12
20231110,140600,143241660,10200,10200,10200,10200,20
20231110,140500,143037660,10190,10220,10220,10190,184
20231110,140400,141159950,10210,10210,10210,10210,2
20231110,140300,141139530,10210,10210,10210,10210,27
20231110,140200,140863860,10210,10210,10210,10210,20
20231110,140100,140659660,10210,10210,10210,10210,0
20231110,140000,140659660,10210,10210,10210,10210,20
20231110,135900,140455460,10190,10200,10200,10190,25
20231110,135800,140200510,10200,10200,10200,10200,32
20231110,135700,139874110,10200,10200,10200,10200,20
20231110,135600,139670110,10210,10210,10210,10210,0
20231110,135500,139670110,10210,10210,10210,10210,20
20231110,135400,139465910,10210,10210,10210,10210,0
20231110,135300,139465910,10210,10170,10210,10170,90
20231110,135200,138549710,10190,10190,10190,10190,21
20231110,135100,138335720,10130,10200,10200,10130,250
20231110,135000,135800170,10220,10220,10220,10220,20
20231110,134900,135595770,10220,10220,10220,10220,22
20231110,134800,135370930,10220,10220,10220,10220,0
20231110,134700,135370930,10220,10220,10220,10220,19
20231110,134600,135176750,10210,10230,10230,10210,73
20231110,134500,134430560,10230,10230,10230,10230,1
20231110,134400,134420330,10230,10230,10230,10230,21
20231110,134300,134205500,10220,10230,10230,10220,35
20231110,134200,133847610,10220,10220,10220,10220,0
20231110,134100,133847610,10220,10230,10230,10220,91
20231110,134000,132917580,10230,10230,10230,10230,20
20231110,133900,132712980,10230,10230,10230,10230,20
20231110,133800,132508380,10230,10230,10230,10230,0
20231110,133700,132508380,10230,10230,10230,10230,21
20231110,133600,132293550,10230,10230,10230,10230,26
20231110,133500,132027570,10230,10230,10230,10230,28
20231110,133400,131741130,10230,10230,10230,10230,21
20231110,133300,131526300,10230,10230,10230,10230,26
20231110,133200,131260320,10230,10230,10230,10230,1
20231110,133100,131250090,10230,10230,10230,10230,20
20231110,133000,131045490,10230,10230,10230,10230,20
20231110,132900,130840890,10230,10230,10230,10230,33
20231110,132800,130503300,10220,10230,10230,10220,13
20231110,132700,130370390,10230,10230,10230,10230,20
20231110,132600,130165790,10230,10230,10230,10230,24
20231110,132500,129920270,10230,10230,10230,10230,4
20231110,132400,129879350,10230,10230,10230,10230,30
20231110,132300,129572450,10230,10230,10230,10230,20
20231110,132200,129367850,10230,10230,10230,10230,0
20231110,132100,129367850,10230,10230,10230,10230,272
20231110,132000,126585290,10230,10240,10240,10230,81
20231110,131900,125756460,10240,10240,10240,10240,1
20231110,131800,125746220,10240,10240,10240,10240,20
20231110,131700,125541420,10240,10240,10240,10240,30
20231110,131600,125234220,10230,10230,10230,10230,35
20231110,131500,124876170,10240,10240,10240,10240,0
20231110,131400,124876170,10240,10240,10240,10240,20
20231110,131300,124671370,10240,10230,10240,10230,35
20231110,131200,124313020,10240,10240,10240,10240,0
20231110,131100,124313020,10240,10210,10240,10210,60
20231110,131000,123699070,10230,10230,10230,10230,19
20231110,130900,123504700,10230,10220,10230,10220,13
20231110,130800,123371790,10230,10230,10230,10230,20
20231110,130700,123167190,10230,10230,10230,10230,20
20231110,130600,122962590,10230,10230,10230,10230,6
20231110,130500,122901210,10230,10230,10230,10230,0
20231110,130400,122901210,10230,10230,10230,10230,40
20231110,130300,122492010,10230,10230,10230,10230,0
20231110,130200,122492010,10230,10230,10230,10230,0
20231110,130100,122492010,10230,10230,10230,10230,20
20231110,130000,122287410,10230,10230,10230,10230,20
20231110,125900,122082810,10130,10230,10230,10130,115
20231110,125800,120910830,10230,10230,10230,10230,21
20231110,125700,120696000,10230,10230,10230,10230,25
20231110,125600,120440250,10230,10230,10230,10230,1
20231110,125500,120430020,10230,10230,10230,10230,20
20231110,125400,120225420,10230,10230,10230,10230,20
20231110,125300,120020820,10230,10230,10230,10230,1
20231110,125200,120010590,10230,10230,10230,10230,0
20231110,125100,120010590,10230,10230,10230,10230,40
20231110,125000,119601390,10220,10220,10220,10220,23
20231110,124900,119366330,10230,10230,10230,10230,0
20231110,124800,119366330,10230,10230,10230,10230,117
20231110,124700,118169420,10240,10240,10240,10240,20
20231110,124600,117964620,10240,10240,10240,10240,32
20231110,124500,117636940,10240,10240,10240,10240,20
20231110,124400,117432140,10230,10240,10240,10230,30
20231110,124300,117125040,10240,10240,10240,10240,0
20231110,124200,117125040,10240,10240,10240,10240,20
20231110,124100,116920240,10240,10240,10240,10240,20
20231110,124000,116715440,10230,10240,10240,10230,12
20231110,123900,116592670,10240,10240,10240,10240,10
20231110,123800,116490270,10240,10230,10240,10230,63
20231110,123700,115845580,10230,10230,10230,10230,0
20231110,123600,115845580,10230,10230,10230,10230,0
20231110,123500,115845580,10230,10230,10230,10230,19
20231110,123400,115651210,10230,10230,10230,10230,20
20231110,123300,115446610,10230,10230,10230,10230,0
20231110,123200,115446610,10230,10230,10230,10230,24
20231110,123100,115201090,10220,10220,10220,10220,20
20231110,123000,114996690,10100,10100,10100,10100,0
20231110,122900,114996690,10100,10230,10240,10100,857
20231110,122800,106294960,10230,10240,10240,10230,53
20231110,122700,105752370,10240,10220,10240,10220,21
20231110,122600,105537540,10240,10240,10240,10240,0
20231110,122500,105537540,10240,10220,10240,10220,35
20231110,122400,105179390,10220,10220,10220,10220,5
20231110,122300,105128290,10230,10230,10230,10230,0
20231110,122200,105128290,10230,10230,10230,10230,40
20231110,122100,104719090,10220,10220,10220,10220,6
20231110,122000,104657770,10230,10230,10230,10230,20
20231110,121900,104453170,10230,10230,10230,10230,20
20231110,121800,104248570,10230,10230,10230,10230,20
20231110,121700,104043970,10220,10240,10240,10220,62
20231110,121600,103409740,10240,10240,10240,10240,21
20231110,121500,103194700,10240,10240,10240,10240,26
20231110,121400,102928460,10240,10240,10240,10240,29
20231110,121300,102631500,10240,10240,10240,10240,6
20231110,121200,102570060,10230,10230,10230,10230,42
20231110,121100,102140400,10230,10230,10230,10230,0
20231110,121000,102140400,10230,10230,10230,10230,7
20231110,120900,102068790,10230,10220,10230,10220,46
20231110,120800,101598460,10210,10220,10220,10210,28
20231110,120700,101312310,10220,10220,10220,10220,0
20231110,120600,101312310,10220,10220,10220,10220,21
20231110,120500,101097690,10220,10220,10220,10220,27
20231110,120400,100821750,10230,10230,10230,10230,0
20231110,120300,100821750,10230,10230,10230,10230,20
20231110,120200,100617150,10230,10230,10230,10230,20
20231110,120100,100412550,10220,10230,10230,10220,106
20231110,120000,99329160,10230,10230,10230,10230,2
20231110,115900,99308700,10240,10230,10240,10230,40
20231110,115800,98899110,10240,10240,10240,10240,8
20231110,115700,98817190,10240,10240,10240,10240,0
20231110,115600,98817190,10240,10240,10240,10240,40
20231110,115500,98407590,10220,10220,10230,10220,21
20231110,115400,98192960,10240,10240,10240,10240,32
20231110,115300,97865280,10240,10240,10240,10240,21
20231110,115200,97650240,10230,10230,10230,10230,29
20231110,115100,97353570,10230,10230,10230,10230,0
20231110,115000,97353570,10230,10230,10230,10220,42
20231110,114900,96924110,10230,10230,10230,10230,20
20231110,114800,96719510,10230,10230,10230,10230,8
20231110,114700,96637670,10230,10230,10230,10230,1
20231110,114600,96627440,10230,10230,10230,10230,40
20231110,114500,96218240,10230,10230,10230,10230,0
20231110,114400,96218240,10230,10230,10230,10230,33
20231110,114300,95880650,10230,10230,10230,10230,40
20231110,114200,95471450,10220,10220,10220,10220,0
20231110,114100,95471450,10220,10220,10220,10220,0
20231110,114000,95471450,10220,10230,10230,10220,39
20231110,113900,95072670,10230,10230,10230,10230,28
20231110,113800,94786230,10230,10230,10230,10230,33
20231110,113700,94448640,10230,10230,10230,10230,21
20231110,113600,94233810,10230,10230,10230,10230,23
20231110,113500,93998520,10230,10230,10230,10230,3
20231110,113400,93967830,10230,10230,10230,10230,4
20231110,113300,93926910,10230,10230,10230,10230,44
20231110,113200,93476790,10230,10230,10230,10230,3
20231110,113100,93446100,10230,10220,10230,10220,10
20231110,113000,93343860,10230,10230,10230,10230,43
20231110,112900,92903970,10230,10230,10230,10230,3
20231110,112800,92873280,10230,10220,10230,10220,25
20231110,112700,92617680,10220,10230,10230,10220,34
20231110,112600,92269960,10230,10230,10230,10230,20
20231110,112500,92065360,10220,10220,10220,10220,0
20231110,112400,92065360,10220,10230,10230,10220,24
20231110,112300,91819890,10230,10230,10230,10230,20
20231110,112200,91615290,10220,10230,10230,10220,31
20231110,112100,91298440,10230,10230,10230,10230,4
20231110,112000,91257520,10230,10230,10230,10230,43
20231110,111900,90817630,10230,10230,10230,10230,5
20231110,111800,90766480,10230,10230,10230,10230,0
20231110,111700,90766480,10230,10230,10230,10230,40
20231110,111600,90357280,10220,10230,10230,10220,51
20231110,111500,89835720,10230,10230,10230,10230,3
20231110,111400,89805030,10230,10230,10230,10230,24
20231110,111300,89559510,10230,10230,10230,10230,23
20231110,111200,89324220,10230,10220,10230,10220,4
20231110,111100,89283310,10230,10230,10230,10230,20
20231110,111000,89078710,10220,10220,10220,10220,25
20231110,110900,88823210,10210,10210,10210,10210,0
20231110,110800,88823210,10210,10220,10220,10210,30
20231110,110700,88516870,10220,10220,10220,10220,40
20231110,110600,88108070,10220,10220,10220,10220,505
20231110,110500,82946970,10210,10220,10220,10210,30
20231110,110400,82640380,10210,10220,10220,10210,46
20231110,110300,82170270,10220,10220,10220,10220,0
20231110,110200,82170270,10220,10200,10220,10200,106
20231110,110100,81086970,10220,10220,10220,10220,20
20231110,110000,80882570,10220,10220,10220,10220,20
20231110,105900,80678170,10220,10220,10220,10220,28
20231110,105800,80392010,10220,10220,10220,10220,0
20231110,105700,80392010,10220,10220,10220,10220,40
20231110,105600,79983210,10190,10190,10190,10190,0
20231110,105500,79983210,10190,10190,10190,10190,1
20231110,105400,79973020,10230,10230,10230,10230,40
20231110,105300,79563820,10230,10230,10230,10230,30
20231110,105200,79256920,10230,10230,10230,10230,0
20231110,105100,79256920,10230,10220,10230,10220,51
20231110,105000,78735500,10220,10220,10220,10220,0
20231110,104900,78735500,10220,10220,10220,10220,4
20231110,104800,78694620,10220,10220,10220,10220,39
20231110,104700,78296040,10220,10220,10220,10220,0
20231110,104600,78296040,10220,10220,10220,10220,0
20231110,104500,78296040,10220,10220,10220,10220,55
20231110,104400,77733940,10230,10220,10230,10220,22
20231110,104300,77508900,10230,10230,10230,10230,0
20231110,104200,77508900,10230,10230,10230,10230,0
20231110,104100,77508900,10230,10220,10230,10220,80
20231110,104000,76691100,10230,10230,10230,10230,0
20231110,103900,76691100,10230,10230,10230,10230,0
20231110,103800,76691100,10230,10210,10230,10210,40
20231110,103700,76282300,10220,10220,10220,10220,0
20231110,103600,76282300,10220,10220,10220,10210,134
20231110,103500,74912830,10230,10220,10230,10220,40
20231110,103400,74503830,10220,10220,10220,10220,0
20231110,103300,74503830,10220,10220,10220,10220,1
20231110,103200,74493610,10230,10230,10230,10230,0
20231110,103100,74493610,10230,10230,10230,10230,40
20231110,103000,74084410,10130,10130,10130,10130,0
20231110,102900,74084410,10130,10130,10130,10130,0
20231110,102800,74084410,10130,10240,10240,10130,95
20231110,102700,73117310,10240,10240,10240,10240,0
20231110,102600,73117310,10240,10240,10240,10240,0
20231110,102500,73117310,10240,10240,10240,10240,40
20231110,102400,72707710,10200,10200,10200,10200,20
20231110,102300,72503710,10240,10240,10240,10240,6
20231110,102200,72442270,10250,10190,10250,10190,246
20231110,102100,69930540,10190,10190,10190,10190,180
20231110,102000,68096340,10190,10190,10190,10190,28
20231110,101900,67811020,10190,10190,10190,10190,0
20231110,101800,67811020,10190,10190,10190,10190,40
20231110,101700,67403420,10190,10190,10190,10190,24
20231110,101600,67158860,10190,10190,10190,10190,1
20231110,101500,67148670,10190,10130,10190,10130,60
20231110,101400,66538470,10170,10170,10170,10170,12
20231110,101300,66416430,10170,10160,10170,10160,149
20231110,101200,64901110,10160,10160,10160,10160,39
20231110,101100,64504870,10160,10160,10160,10160,0
20231110,101000,64504870,10160,10160,10160,10160,10
20231110,100900,64403270,10170,10170,10170,10170,40
20231110,100800,63996470,10150,10100,10150,10100,1126
20231110,100700,52600910,10110,10110,10110,10110,0
20231110,100600,52600910,10110,10110,10110,10110,0
20231110,100500,52600910,10110,10100,10110,10100,40
20231110,100400,52196710,10050,10050,10050,10050,0
20231110,100300,52196710,10050,10100,10100,10050,13
20231110,100200,52065950,10100,10100,10100,10100,40
20231110,100100,51661950,10120,10120,10120,10120,0
20231110,100000,51661950,10120,10050,10120,10050,201
20231110,095900,49627900,10120,10120,10120,10120,39
20231110,095800,49233220,10120,10050,10120,10050,15
20231110,095700,49081770,10030,10060,10060,10030,203
20231110,095600,47044840,10130,10080,10130,10080,430
20231110,095500,42706390,10030,10030,10030,10030,0
20231110,095400,42706390,10030,10030,10030,10030,0
20231110,095300,42706390,10030,10080,10080,10030,499
20231110,095200,37692950,10040,10050,10050,10040,40
20231110,095100,37291210,10040,10040,10040,10040,0
20231110,095000,37291210,10040,10040,10040,10040,0
20231110,094900,37291210,10040,10040,10040,10040,0
20231110,094800,37291210,10040,10040,10040,10040,70
20231110,094700,36588410,10030,10030,10030,10030,0
20231110,094600,36588410,10030,10070,10070,10030,500
20231110,094500,31562650,10080,10080,10080,10080,0
20231110,094400,31562650,10080,10080,10080,10080,0
20231110,094300,31562650,10080,10080,10080,10080,1
20231110,094200,31552570,10080,10090,10090,10080,22
20231110,094100,31330790,10080,10080,10080,10080,203
20231110,094000,29284550,10090,10090,10090,10090,64
20231110,093900,28638790,10090,10090,10090,10090,0
20231110,093800,28638790,10090,10090,10090,10090,0
20231110,093700,28638790,10090,10090,10090,10090,0
20231110,093600,28638790,10090,10100,10100,10090,333
20231110,093500,25276070,10100,10110,10110,10100,250
20231110,093400,22750990,10130,10130,10130,10130,0
20231110,093300,22750990,10130,10130,10130,10130,2
20231110,093200,22730730,10130,10130,10130,10130,4
20231110,093100,22690210,10110,10110,10110,10110,55
20231110,093000,22134160,10120,10120,10120,10120,73
20231110,092900,21395400,10120,10120,10120,10120,0
20231110,092800,21395400,10120,10120,10120,10120,0
20231110,092700,21395400,10120,10120,10120,10120,0
20231110,092600,21395400,10120,10120,10120,10120,0
20231110,092500,21395400,10120,10120,10120,10120,0
20231110,092400,21395400,10120,10100,10120,10100,179
20231110,092300,19586180,10090,10090,10090,10090,0
20231110,092200,19586180,10090,10090,10090,10090,12
20231110,092100,19465100,10090,10110,10110,10030,733
20231110,092000,12082060,10110,10110,10110,10110,3
20231110,091900,12051730,10120,10130,10130,10120,101
20231110,091800,11029170,10140,10140,10140,10140,1
20231110,091700,11019030,10130,10150,10150,10130,133
20231110,091600,9671210,10150,10150,10150,10150,2
20231110,091500,9650910,10170,10170,10170,10170,1
20231110,091400,9640740,10170,10170,10170,10170,3
20231110,091300,9610230,10170,10170,10170,10170,14
20231110,091200,9467850,10170,10170,10170,10170,100
20231110,091100,8450850,10150,10160,10180,10150,163
20231110,091000,6794700,10160,10170,10170,10160,167
20231110,090900,5097970,10170,10170,10170,10170,96
20231110,090800,4121650,10200,10200,10200,10200,1
20231110,090700,4111450,10200,10200,10200,10200,0
20231110,090600,4111450,10200,10200,10200,10200,5
20231110,090500,4060450,10200,10200,10200,10200,279
20231110,090400,1214650,10200,10200,10200,10200,42
20231110,090300,786250,10200,10200,10200,10200,9
20231110,090200,694450,10200,10200,10200,10200,51
20231110,090100,174250,10250,10250,10250,10250,7
20231110,090000,102500,10250,10250,10250,10250,10