KissMeData/051370/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,193000,820833850,10240,10240,10240,10240,761
20241105,192900,820833850,10240,10240,10240,10240,0
20241105,192800,820833850,10240,10240,10240,10240,0
20241105,192700,820833850,10240,10240,10240,10240,0
20241105,192600,820833850,10240,10240,10240,10240,0
20241105,192500,820833850,10240,10240,10240,10240,0
20241105,192400,820833850,10240,10240,10240,10240,0
20241105,192300,820833850,10240,10240,10240,10240,0
20241105,192200,820833850,10240,10240,10240,10240,0
20241105,192100,820833850,10240,10240,10240,10240,0
20241105,192000,820833850,10240,10240,10240,10240,0
20241105,191900,820833850,10240,10240,10240,10240,0
20241105,191800,820833850,10240,10240,10240,10240,0
20241105,191700,820833850,10240,10240,10240,10240,0
20241105,191600,820833850,10240,10240,10240,10240,0
20241105,191500,820833850,10240,10240,10240,10240,0
20241105,191400,820833850,10240,10240,10240,10240,0
20241105,191300,820833850,10240,10240,10240,10240,0
20241105,191200,820833850,10240,10240,10240,10240,0
20241105,191100,820833850,10240,10240,10240,10240,0
20241105,191000,820833850,10240,10240,10240,10240,0
20241105,190900,820833850,10240,10240,10240,10240,0
20241105,190800,820833850,10240,10240,10240,10240,0
20241105,190700,820833850,10240,10240,10240,10240,0
20241105,190600,820833850,10240,10240,10240,10240,0
20241105,190500,820833850,10240,10240,10240,10240,0
20241105,190400,820833850,10240,10240,10240,10240,0
20241105,190300,820833850,10240,10240,10240,10240,0
20241105,190200,820833850,10240,10240,10240,10240,0
20241105,190100,820833850,10240,10240,10240,10240,0
20241105,190000,820833850,10240,10240,10240,10240,761
20241105,185900,820833850,10240,10240,10240,10240,0
20241105,185800,820833850,10240,10240,10240,10240,0
20241105,185700,820833850,10240,10240,10240,10240,0
20241105,185600,820833850,10240,10240,10240,10240,0
20241105,185500,820833850,10240,10240,10240,10240,0
20241105,185400,820833850,10240,10240,10240,10240,0
20241105,185300,820833850,10240,10240,10240,10240,0
20241105,185200,820833850,10240,10240,10240,10240,0
20241105,185100,820833850,10240,10240,10240,10240,0
20241105,185000,820833850,10240,10240,10240,10240,0
20241105,184900,820833850,10240,10240,10240,10240,0
20241105,184800,820833850,10240,10240,10240,10240,0
20241105,184700,820833850,10240,10240,10240,10240,0
20241105,184600,820833850,10240,10240,10240,10240,0
20241105,184500,820833850,10240,10240,10240,10240,0
20241105,184400,820833850,10240,10240,10240,10240,0
20241105,184300,820833850,10240,10240,10240,10240,0
20241105,184200,820833850,10240,10240,10240,10240,0
20241105,184100,820833850,10240,10240,10240,10240,0
20241105,184000,820833850,10240,10240,10240,10240,0
20241105,183900,820833850,10240,10240,10240,10240,0
20241105,183800,820833850,10240,10240,10240,10240,0
20241105,183700,820833850,10240,10240,10240,10240,0
20241105,183600,820833850,10240,10240,10240,10240,0
20241105,183500,820833850,10240,10240,10240,10240,0
20241105,183400,820833850,10240,10240,10240,10240,0
20241105,183300,820833850,10240,10240,10240,10240,0
20241105,183200,820833850,10240,10240,10240,10240,0
20241105,183100,820833850,10240,10240,10240,10240,0
20241105,183000,820833850,10240,10240,10240,10240,761
20241105,182900,820833850,10240,10240,10240,10240,0
20241105,182800,820833850,10240,10240,10240,10240,0
20241105,182700,820833850,10240,10240,10240,10240,0
20241105,182600,820833850,10240,10240,10240,10240,0
20241105,182500,820833850,10240,10240,10240,10240,0
20241105,182400,820833850,10240,10240,10240,10240,0
20241105,182300,820833850,10240,10240,10240,10240,0
20241105,182200,820833850,10240,10240,10240,10240,0
20241105,182100,820833850,10240,10240,10240,10240,0
20241105,182000,820833850,10240,10240,10240,10240,0
20241105,181900,820833850,10240,10240,10240,10240,0
20241105,181800,820833850,10240,10240,10240,10240,0
20241105,181700,820833850,10240,10240,10240,10240,0
20241105,181600,820833850,10240,10240,10240,10240,0
20241105,181500,820833850,10240,10240,10240,10240,0
20241105,181400,820833850,10240,10240,10240,10240,0
20241105,181300,820833850,10240,10240,10240,10240,0
20241105,181200,820833850,10240,10240,10240,10240,0
20241105,181100,820833850,10240,10240,10240,10240,0
20241105,181000,820833850,10240,10240,10240,10240,0
20241105,180900,820833850,10240,10240,10240,10240,0
20241105,180800,820833850,10240,10240,10240,10240,0
20241105,180700,820833850,10240,10240,10240,10240,0
20241105,180600,820833850,10240,10240,10240,10240,0
20241105,180500,820833850,10240,10240,10240,10240,0
20241105,180400,820833850,10240,10240,10240,10240,0
20241105,180300,820833850,10240,10240,10240,10240,0
20241105,180200,820833850,10240,10240,10240,10240,0
20241105,180100,820833850,10240,10240,10240,10240,0
20241105,180000,820833850,10240,10240,10240,10240,761
20241105,175900,820833850,10240,10240,10240,10240,0
20241105,175800,820833850,10240,10240,10240,10240,0
20241105,175700,820833850,10240,10240,10240,10240,0
20241105,175600,820833850,10240,10240,10240,10240,0
20241105,175500,820833850,10240,10240,10240,10240,0
20241105,175400,820833850,10240,10240,10240,10240,0
20241105,175300,820833850,10240,10240,10240,10240,0
20241105,175200,820833850,10240,10240,10240,10240,0
20241105,175100,820833850,10240,10240,10240,10240,0
20241105,175000,820833850,10240,10240,10240,10240,0
20241105,174900,820833850,10240,10240,10240,10240,0
20241105,174800,820833850,10240,10240,10240,10240,0
20241105,174700,820833850,10240,10240,10240,10240,0
20241105,174600,820833850,10240,10240,10240,10240,0
20241105,174500,820833850,10240,10240,10240,10240,0
20241105,174400,820833850,10240,10240,10240,10240,0
20241105,174300,820833850,10240,10240,10240,10240,0
20241105,174200,820833850,10240,10240,10240,10240,0
20241105,174100,820833850,10240,10240,10240,10240,0
20241105,174000,820833850,10240,10240,10240,10240,0
20241105,173900,820833850,10240,10240,10240,10240,0
20241105,173800,820833850,10240,10240,10240,10240,0
20241105,173700,820833850,10240,10240,10240,10240,0
20241105,173600,820833850,10240,10240,10240,10240,0
20241105,173500,820833850,10240,10240,10240,10240,0
20241105,173400,820833850,10240,10240,10240,10240,0
20241105,173300,820833850,10240,10240,10240,10240,0
20241105,173200,820833850,10240,10240,10240,10240,0
20241105,173100,820833850,10240,10240,10240,10240,0
20241105,173000,820833850,10240,10240,10240,10240,761
20241105,172900,820833850,10240,10240,10240,10240,0
20241105,172800,820833850,10240,10240,10240,10240,0
20241105,172700,820833850,10240,10240,10240,10240,0
20241105,172600,820833850,10240,10240,10240,10240,0
20241105,172500,820833850,10240,10240,10240,10240,0
20241105,172400,820833850,10240,10240,10240,10240,0
20241105,172300,820833850,10240,10240,10240,10240,0
20241105,172200,820833850,10240,10240,10240,10240,0
20241105,172100,820833850,10240,10240,10240,10240,0
20241105,172000,820833850,10240,10240,10240,10240,0
20241105,171900,820833850,10240,10240,10240,10240,0
20241105,171800,820833850,10240,10240,10240,10240,0
20241105,171700,820833850,10240,10240,10240,10240,0
20241105,171600,820833850,10240,10240,10240,10240,0
20241105,171500,820833850,10240,10240,10240,10240,0
20241105,171400,820833850,10240,10240,10240,10240,0
20241105,171300,820833850,10240,10240,10240,10240,0
20241105,171200,820833850,10240,10240,10240,10240,0
20241105,171100,820833850,10240,10240,10240,10240,0
20241105,171000,820833850,10240,10240,10240,10240,0
20241105,170900,820833850,10240,10240,10240,10240,0
20241105,170800,820833850,10240,10240,10240,10240,0
20241105,170700,820833850,10240,10240,10240,10240,0
20241105,170600,820833850,10240,10240,10240,10240,0
20241105,170500,820833850,10240,10240,10240,10240,0
20241105,170400,820833850,10240,10240,10240,10240,0
20241105,170300,820833850,10240,10240,10240,10240,0
20241105,170200,820833850,10240,10240,10240,10240,0
20241105,170100,820833850,10240,10240,10240,10240,0
20241105,170000,820833850,10240,10240,10240,10240,761
20241105,165900,820833850,10240,10240,10240,10240,0
20241105,165800,820833850,10240,10240,10240,10240,0
20241105,165700,820833850,10240,10240,10240,10240,0
20241105,165600,820833850,10240,10240,10240,10240,0
20241105,165500,820833850,10240,10240,10240,10240,0
20241105,165400,820833850,10240,10240,10240,10240,0
20241105,165300,820833850,10240,10240,10240,10240,0
20241105,165200,820833850,10240,10240,10240,10240,0
20241105,165100,820833850,10240,10240,10240,10240,0
20241105,165000,820833850,10240,10240,10240,10240,0
20241105,164900,820833850,10240,10240,10240,10240,0
20241105,164800,820833850,10240,10240,10240,10240,0
20241105,164700,820833850,10240,10240,10240,10240,0
20241105,164600,820833850,10240,10240,10240,10240,0
20241105,164500,820833850,10240,10240,10240,10240,0
20241105,164400,820833850,10240,10240,10240,10240,0
20241105,164300,820833850,10240,10240,10240,10240,0
20241105,164200,820833850,10240,10240,10240,10240,0
20241105,164100,820833850,10240,10240,10240,10240,0
20241105,164000,820833850,10240,10240,10240,10240,0
20241105,163900,820833850,10240,10240,10240,10240,0
20241105,163800,820833850,10240,10240,10240,10240,0
20241105,163700,820833850,10240,10240,10240,10240,0
20241105,163600,820833850,10240,10240,10240,10240,0
20241105,163500,820833850,10240,10240,10240,10240,0
20241105,163400,820833850,10240,10240,10240,10240,0
20241105,163300,820833850,10240,10240,10240,10240,0
20241105,163200,820833850,10240,10240,10240,10240,0
20241105,163100,820833850,10240,10240,10240,10240,0
20241105,163000,820833850,10240,10240,10240,10240,761
20241105,162900,820833850,10240,10240,10240,10240,0
20241105,162800,820833850,10240,10240,10240,10240,0
20241105,162700,820833850,10240,10240,10240,10240,0
20241105,162600,820833850,10240,10240,10240,10240,0
20241105,162500,820833850,10240,10240,10240,10240,0
20241105,162400,820833850,10240,10240,10240,10240,0
20241105,162300,820833850,10240,10240,10240,10240,0
20241105,162200,820833850,10240,10240,10240,10240,0
20241105,162100,820833850,10240,10240,10240,10240,0
20241105,162000,820833850,10240,10240,10240,10240,0
20241105,161900,820833850,10240,10240,10240,10240,0
20241105,161800,820833850,10240,10240,10240,10240,0
20241105,161700,820833850,10240,10240,10240,10240,0
20241105,161600,820833850,10240,10240,10240,10240,0
20241105,161500,820833850,10240,10240,10240,10240,0
20241105,161400,820833850,10240,10240,10240,10240,0
20241105,161300,820833850,10240,10240,10240,10240,0
20241105,161200,820833850,10240,10240,10240,10240,0
20241105,161100,820833850,10240,10240,10240,10240,0
20241105,161000,820833850,10240,10240,10240,10240,0
20241105,160900,820833850,10240,10240,10240,10240,0
20241105,160800,820833850,10240,10240,10240,10240,0
20241105,160700,820833850,10240,10240,10240,10240,0
20241105,160600,820833850,10240,10240,10240,10240,0
20241105,160500,820833850,10240,10240,10240,10240,0
20241105,160400,820833850,10240,10240,10240,10240,0
20241105,160300,820833850,10240,10240,10240,10240,0
20241105,160200,820833850,10240,10240,10240,10240,0
20241105,160100,820833850,10240,10240,10240,10240,0
20241105,160000,820833850,10240,10240,10240,10240,761
20241105,155900,820833850,10240,10240,10240,10240,0
20241105,155800,820833850,10240,10240,10240,10240,0
20241105,155700,820833850,10240,10240,10240,10240,0
20241105,155600,820833850,10240,10240,10240,10240,0
20241105,155500,820833850,10240,10240,10240,10240,0
20241105,155400,820833850,10240,10240,10240,10240,0
20241105,155300,820833850,10240,10240,10240,10240,0
20241105,155200,820833850,10240,10240,10240,10240,0
20241105,155100,820833850,10240,10240,10240,10240,0
20241105,155000,820833850,10240,10240,10240,10240,0
20241105,154900,820833850,10240,10240,10240,10240,0
20241105,154800,820833850,10240,10240,10240,10240,0
20241105,154700,820833850,10240,10240,10240,10240,0
20241105,154600,820833850,10240,10240,10240,10240,0
20241105,154500,820833850,10240,10240,10240,10240,0
20241105,154400,820833850,10240,10240,10240,10240,0
20241105,154300,820833850,10240,10240,10240,10240,0
20241105,154200,820833850,10240,10240,10240,10240,0
20241105,154100,820833850,10240,10240,10240,10240,0
20241105,154000,820833850,10240,10240,10240,10240,0
20241105,153900,820833850,10240,10240,10240,10240,0
20241105,153800,820833850,10240,10240,10240,10240,0
20241105,153700,820833850,10240,10240,10240,10240,0
20241105,153600,820833850,10240,10240,10240,10240,0
20241105,153500,820833850,10240,10240,10240,10240,0
20241105,153400,820833850,10240,10240,10240,10240,0
20241105,153300,820833850,10240,10240,10240,10240,0
20241105,153200,820833850,10240,10240,10240,10240,0
20241105,153100,820833850,10240,10240,10240,10240,0
20241105,153000,820833850,10240,10240,10240,10240,1522
20241105,152900,813041210,10190,10190,10190,10190,0
20241105,152800,813041210,10190,10190,10190,10190,0
20241105,152700,813041210,10190,10190,10190,10190,0
20241105,152600,813041210,10190,10190,10190,10190,0
20241105,152500,813041210,10190,10190,10190,10190,0
20241105,152400,813041210,10190,10190,10190,10190,0
20241105,152300,813041210,10190,10190,10190,10190,0
20241105,152200,813041210,10190,10190,10190,10190,0
20241105,152100,813041210,10190,10190,10190,10190,0
20241105,152000,813041210,10190,10190,10190,10190,0
20241105,151900,813041210,10190,10250,10250,10190,250
20241105,151800,810491880,10200,10250,10260,10200,397
20241105,151700,806434620,10250,10240,10250,10240,674
20241105,151600,799527130,10250,10220,10250,10200,434
20241105,151500,795096600,10230,10220,10230,10210,196
20241105,151400,793094280,10210,10210,10210,10210,0
20241105,151300,793094280,10210,10250,10250,10210,3522
20241105,151200,757099750,10240,10240,10240,10240,281
20241105,151100,754222310,10250,10250,10250,10250,98
20241105,151000,753217810,10250,10250,10250,10250,0
20241105,150900,753217810,10250,10240,10250,10240,142
20241105,150800,751763310,10240,10260,10260,10230,188
20241105,150700,749836510,10260,10260,10260,10260,0
20241105,150600,749836510,10260,10250,10260,10240,197
20241105,150500,747816830,10240,10240,10260,10240,164
20241105,150400,746134430,10240,10240,10260,10240,216
20241105,150300,743919510,10240,10250,10250,10240,278
20241105,150200,741070790,10260,10260,10260,10260,124
20241105,150100,739798550,10260,10230,10260,10220,200
20241105,150000,737750540,10230,10260,10260,10230,207
20241105,145900,735629720,10250,10240,10250,10240,162
20241105,145800,733969280,10230,10220,10240,10220,267
20241105,145700,731236880,10230,10260,10260,10230,232
20241105,145600,728860400,10250,10260,10260,10250,105
20241105,145500,727783130,10260,10260,10260,10260,199
20241105,145400,725741390,10250,10240,10250,10240,72
20241105,145300,725003400,10240,10250,10250,10240,115
20241105,145200,723824800,10250,10250,10250,10250,74
20241105,145100,723066300,10250,10250,10260,10250,248
20241105,145000,720523710,10260,10250,10260,10240,265
20241105,144900,717808000,10250,10270,10270,10250,71
20241105,144800,717079950,10270,10270,10270,10270,156
20241105,144700,715477830,10260,10250,10270,10250,125
20241105,144600,714196080,10250,10260,10260,10250,245
20241105,144500,711683820,10250,10270,10270,10250,237
20241105,144400,709251950,10270,10270,10270,10270,170
20241105,144300,707506050,10280,10240,10280,10240,65
20241105,144200,706839740,10280,10240,10280,10240,111
20241105,144100,705701070,10260,10250,10260,10250,202
20241105,144000,703629560,10280,10280,10280,10280,0
20241105,143900,703629560,10280,10280,10280,10250,256
20241105,143800,701002490,10250,10250,10280,10250,119
20241105,143700,699782510,10270,10270,10270,10250,879
20241105,143600,690768920,10280,10270,10280,10260,250
20241105,143500,688202050,10260,10270,10270,10260,215
20241105,143400,685994930,10280,10280,10280,10280,307
20241105,143300,682838970,10280,10280,10280,10280,173
20241105,143200,681060530,10280,10280,10280,10280,0
20241105,143100,681060530,10280,10270,10280,10270,261
20241105,143000,678377950,10280,10280,10280,10270,334
20241105,142900,674945640,10280,10280,10280,10280,75
20241105,142800,674174640,10280,10280,10280,10280,109
20241105,142700,673054120,10280,10280,10280,10280,146
20241105,142600,671553240,10270,10280,10280,10270,156
20241105,142500,669950570,10280,10280,10280,10270,248
20241105,142400,667401140,10280,10280,10280,10280,0
20241105,142300,667401140,10280,10280,10280,10280,139
20241105,142200,665972220,10270,10270,10280,10270,104
20241105,142100,664903130,10270,10270,10270,10270,113
20241105,142000,663742620,10280,10280,10280,10280,139
20241105,141900,662313700,10280,10280,10280,10280,237
20241105,141800,659877340,10270,10280,10280,10270,117
20241105,141700,658674630,10270,10270,10270,10270,41
20241105,141600,658253560,10270,10270,10270,10270,144
20241105,141500,656774680,10270,10270,10270,10270,46
20241105,141400,656302260,10270,10270,10270,10270,213
20241105,141300,654114750,10270,10270,10270,10260,296
20241105,141200,651075830,10270,10270,10270,10270,135
20241105,141100,649689380,10270,10270,10270,10270,153
20241105,141000,648118070,10270,10270,10270,10270,0
20241105,140900,648118070,10270,10270,10270,10270,167
20241105,140800,646402980,10270,10270,10270,10270,211
20241105,140700,644236010,10270,10270,10270,10270,0
20241105,140600,644236010,10270,10270,10270,10270,178
20241105,140500,642407950,10270,10270,10280,10270,254
20241105,140400,639799350,10270,10270,10270,10270,99
20241105,140300,638782620,10270,10270,10270,10270,100
20241105,140200,637755620,10270,10260,10270,10260,221
20241105,140100,635486840,10260,10260,10260,10260,211
20241105,140000,633321980,10270,10260,10270,10260,101
20241105,135900,632285710,10250,10260,10260,10250,96
20241105,135800,631300760,10270,10240,10270,10240,9
20241105,135700,631208480,10270,10270,10280,10230,951
20241105,135600,621462670,10270,10280,10280,10270,125
20241105,135500,620178910,10270,10270,10280,10260,269
20241105,135400,617417270,10280,10280,10280,10280,144
20241105,135300,615936950,10280,10280,10280,10280,362
20241105,135200,612215590,10290,10290,10290,10290,96
20241105,135100,611227750,10290,10260,10290,10260,2811
20241105,135000,582342040,10240,10240,10240,10240,502
20241105,134900,577201560,10230,10240,10240,10230,110
20241105,134800,576075260,10240,10230,10240,10230,118
20241105,134700,574867650,10230,10220,10230,10220,255
20241105,134600,572260000,10230,10230,10230,10230,449
20241105,134500,567666730,10230,10230,10230,10230,98
20241105,134400,566664190,10230,10220,10230,10220,120
20241105,134300,565436790,10220,10230,10230,10220,272
20241105,134200,562655320,10230,10270,10270,10220,786
20241105,134100,554618420,10270,10250,10270,10250,363
20241105,134000,550893190,10270,10270,10270,10270,254
20241105,133900,548284610,10270,10250,10270,10250,131
20241105,133800,546940960,10250,10260,10260,10250,307
20241105,133700,543793170,10250,10250,10250,10250,97
20241105,133600,542798920,10220,10220,10220,10220,0
20241105,133500,542798920,10220,10260,10260,10220,272
20241105,133400,540012370,10230,10210,10260,10210,4276
20241105,133300,496265100,10200,10200,10200,10200,101
20241105,133200,495234900,10200,10190,10200,10190,249
20241105,133100,492696100,10200,10200,10200,10200,0
20241105,133000,492696100,10200,10200,10200,10200,100
20241105,132900,491676100,10190,10190,10190,10190,98
20241105,132800,490677480,10190,10180,10190,10180,464
20241105,132700,485953860,10180,10190,10200,10180,294
20241105,132600,482958560,10200,10200,10200,10200,419
20241105,132500,478684760,10220,10220,10220,10220,0
20241105,132400,478684760,10220,10220,10220,10220,0
20241105,132300,478684760,10220,10220,10220,10220,0
20241105,132200,478684760,10220,10220,10220,10220,0
20241105,132100,478684760,10220,10210,10220,10210,101
20241105,132000,477652940,10210,10200,10210,10200,98
20241105,131900,476652830,10210,10210,10210,10210,81
20241105,131800,475825820,10220,10220,10220,10220,5
20241105,131700,475774720,10200,10200,10200,10200,267
20241105,131600,473051320,10220,10220,10220,10220,0
20241105,131500,473051320,10220,10220,10220,10220,10
20241105,131400,472949120,10210,10210,10210,10210,176
20241105,131300,471152160,10220,10220,10220,10220,5
20241105,131200,471101060,10210,10210,10210,10210,55
20241105,131100,470539510,10210,10210,10210,10210,50
20241105,131000,470029010,10230,10230,10230,10230,0
20241105,130900,470029010,10230,10230,10230,10230,0
20241105,130800,470029010,10230,10230,10230,10230,21
20241105,130700,469814180,10220,10220,10220,10220,0
20241105,130600,469814180,10220,10230,10230,10220,11
20241105,130500,469701750,10230,10230,10230,10230,0
20241105,130400,469701750,10230,10230,10230,10230,0
20241105,130300,469701750,10230,10230,10230,10230,0
20241105,130200,469701750,10230,10210,10230,10210,6
20241105,130100,469640390,10230,10230,10230,10230,0
20241105,130000,469640390,10230,10230,10230,10230,0
20241105,125900,469640390,10230,10200,10230,10200,368
20241105,125800,465886640,10200,10200,10200,10200,30
20241105,125700,465580640,10180,10180,10180,10180,0
20241105,125600,465580640,10180,10190,10190,10180,503
20241105,125500,460456170,10190,10190,10190,10190,0
20241105,125400,460456170,10190,10220,10220,10190,2872
20241105,125300,431179370,10230,10230,10230,10230,0
20241105,125200,431179370,10230,10230,10230,10230,1
20241105,125100,431169140,10230,10230,10230,10230,5
20241105,125000,431117990,10220,10220,10220,10220,5
20241105,124900,431066890,10220,10220,10220,10220,0
20241105,124800,431066890,10220,10220,10220,10220,0
20241105,124700,431066890,10220,10220,10220,10220,0
20241105,124600,431066890,10220,10220,10220,10220,3
20241105,124500,431036230,10230,10230,10230,10230,100
20241105,124400,430013230,10230,10230,10230,10230,0
20241105,124300,430013230,10230,10230,10230,10230,115
20241105,124200,428836780,10230,10230,10230,10230,7
20241105,124100,428765170,10230,10230,10230,10230,0
20241105,124000,428765170,10230,10230,10230,10230,0
20241105,123900,428765170,10230,10230,10230,10230,11
20241105,123800,428652640,10220,10220,10220,10220,0
20241105,123700,428652640,10220,10220,10220,10220,201
20241105,123600,426598420,10230,10230,10230,10230,11
20241105,123500,426485890,10240,10230,10240,10230,4
20241105,123400,426444960,10230,10230,10230,10230,18
20241105,123300,426260820,10230,10230,10230,10230,0
20241105,123200,426260820,10230,10230,10230,10230,82
20241105,123100,425421960,10240,10240,10240,10240,0
20241105,123000,425421960,10240,10240,10240,10240,0
20241105,122900,425421960,10240,10240,10240,10240,1
20241105,122800,425411720,10240,10240,10240,10240,0
20241105,122700,425411720,10240,10240,10240,10240,0
20241105,122600,425411720,10240,10220,10240,10220,2
20241105,122500,425391260,10240,10240,10240,10240,1
20241105,122400,425381020,10220,10220,10220,10220,1
20241105,122300,425370800,10220,10220,10220,10220,0
20241105,122200,425370800,10220,10220,10220,10220,0
20241105,122100,425370800,10220,10220,10220,10220,9
20241105,122000,425278820,10230,10230,10230,10230,0
20241105,121900,425278820,10230,10230,10230,10230,5
20241105,121800,425227670,10240,10240,10240,10240,0
20241105,121700,425227670,10240,10240,10240,10240,0
20241105,121600,425227670,10240,10230,10240,10230,2
20241105,121500,425207200,10210,10210,10210,10210,101
20241105,121400,424175990,10210,10210,10210,10210,138
20241105,121300,422767010,10230,10230,10230,10230,2
20241105,121200,422746550,10230,10230,10230,10230,0
20241105,121100,422746550,10230,10230,10230,10230,187
20241105,121000,420833540,10230,10230,10230,10230,210
20241105,120900,418685240,10240,10240,10240,10240,0
20241105,120800,418685240,10240,10240,10240,10240,0
20241105,120700,418685240,10240,10240,10240,10240,0
20241105,120600,418685240,10240,10240,10240,10240,0
20241105,120500,418685240,10240,10240,10240,10240,0
20241105,120400,418685240,10240,10240,10240,10240,10
20241105,120300,418582840,10240,10240,10250,10240,5
20241105,120200,418531620,10250,10240,10250,10240,12
20241105,120100,418408680,10230,10230,10230,10230,1
20241105,120000,418398450,10240,10240,10240,10240,0
20241105,115900,418398450,10240,10250,10250,10240,13
20241105,115800,418265310,10250,10250,10250,10250,0
20241105,115700,418265310,10250,10250,10250,10250,0
20241105,115600,418265310,10250,10250,10250,10250,100
20241105,115500,417240310,10250,10250,10250,10250,0
20241105,115400,417240310,10250,10250,10250,10250,99
20241105,115300,416225560,10240,10240,10240,10240,0
20241105,115200,416225560,10240,10240,10240,10240,10
20241105,115100,416123160,10240,10240,10240,10240,120
20241105,115000,414894360,10240,10250,10250,10240,44
20241105,114900,414443430,10250,10250,10250,10250,0
20241105,114800,414443430,10250,10250,10250,10250,0
20241105,114700,414443430,10250,10250,10250,10250,201
20241105,114600,412383180,10250,10220,10250,10220,1564
20241105,114500,396387840,10220,10220,10220,10220,0
20241105,114400,396387840,10220,10220,10220,10220,23
20241105,114300,396152780,10220,10220,10220,10220,5
20241105,114200,396101680,10220,10220,10220,10220,2
20241105,114100,396081240,10210,10210,10210,10210,79
20241105,114000,395274650,10210,10210,10210,10210,69
20241105,113900,394570160,10210,10210,10210,10210,50
20241105,113800,394059660,10210,10210,10210,10210,5
20241105,113700,394008610,10210,10200,10210,10200,115
20241105,113600,392834610,10200,10200,10200,10200,7
20241105,113500,392763210,10200,10200,10200,10200,27
20241105,113400,392487810,10200,10200,10200,10200,0
20241105,113300,392487810,10200,10200,10200,10200,200
20241105,113200,390447810,10200,10200,10200,10200,33
20241105,113100,390111210,10200,10200,10200,10200,0
20241105,113000,390111210,10200,10200,10200,10200,10
20241105,112900,390009210,10200,10200,10200,10200,0
20241105,112800,390009210,10200,10200,10200,10200,0
20241105,112700,390009210,10200,10200,10200,10200,0
20241105,112600,390009210,10200,10190,10200,10190,711
20241105,112500,382759100,10190,10190,10190,10190,0
20241105,112400,382759100,10190,10190,10190,10190,0
20241105,112300,382759100,10190,10190,10190,10190,1
20241105,112200,382748910,10190,10180,10190,10180,501
20241105,112100,377644610,10180,10180,10180,10180,0
20241105,112000,377644610,10180,10180,10180,10180,0
20241105,111900,377644610,10180,10180,10180,10180,0
20241105,111800,377644610,10180,10180,10180,10180,136
20241105,111700,376260130,10180,10180,10180,10180,146
20241105,111600,374773850,10170,10170,10170,10170,10
20241105,111500,374672150,10170,10170,10170,10170,0
20241105,111400,374672150,10170,10170,10170,10170,0
20241105,111300,374672150,10170,10170,10170,10170,0
20241105,111200,374672150,10170,10170,10170,10170,8
20241105,111100,374590790,10170,10170,10170,10170,0
20241105,111000,374590790,10170,10170,10170,10170,9
20241105,110900,374499260,10180,10170,10180,10170,7
20241105,110800,374428030,10180,10180,10180,10180,21
20241105,110700,374214250,10180,10180,10180,10180,0
20241105,110600,374214250,10180,10180,10180,10180,10
20241105,110500,374112450,10180,10180,10180,10180,17
20241105,110400,373939390,10180,10170,10180,10170,86
20241105,110300,373064410,10180,10180,10180,10180,1
20241105,110200,373054230,10190,10180,10190,10180,301
20241105,110100,369990040,10180,10180,10180,10180,0
20241105,110000,369990040,10180,10180,10180,10180,0
20241105,105900,369990040,10180,10180,10180,10180,0
20241105,105800,369990040,10180,10180,10180,10180,24
20241105,105700,369745720,10170,10170,10180,10160,89
20241105,105600,368840540,10180,10180,10180,10160,3
20241105,105500,368810020,10150,10150,10150,10150,199
20241105,105400,366790170,10150,10150,10150,10150,74
20241105,105300,366039070,10150,10150,10150,10150,0
20241105,105200,366039070,10150,10150,10150,10150,11
20241105,105100,365927420,10150,10150,10150,10150,261
20241105,105000,363278270,10150,10180,10180,10150,1462
20241105,104900,348435960,10190,10190,10190,10190,0
20241105,104800,348435960,10190,10190,10190,10190,0
20241105,104700,348435960,10190,10180,10190,10180,206
20241105,104600,346336920,10190,10180,10190,10180,4
20241105,104500,346296170,10190,10180,10190,10180,303
20241105,104400,343209600,10170,10160,10170,10160,1149
20241105,104300,331530740,10160,10150,10160,10150,523
20241105,104200,326218230,10150,10150,10150,10150,13
20241105,104100,326086280,10150,10150,10160,10150,596
20241105,104000,320035120,10150,10150,10150,10150,2
20241105,103900,320014820,10160,10160,10160,10160,0
20241105,103800,320014820,10160,10160,10160,10160,0
20241105,103700,320014820,10160,10140,10160,10140,2
20241105,103600,319994520,10140,10140,10140,10140,0
20241105,103500,319994520,10140,10140,10140,10140,10
20241105,103400,319893120,10140,10120,10140,10120,22
20241105,103300,319670160,10130,10110,10130,10110,410
20241105,103200,315520960,10120,10100,10120,10080,2208
20241105,103100,293254960,10110,10110,10110,10110,0
20241105,103000,293254960,10110,10120,10120,10110,11
20241105,102900,293143720,10130,10130,10130,10130,0
20241105,102800,293143720,10130,10100,10130,10100,69
20241105,102700,292446770,10100,10110,10130,10090,217
20241105,102600,290253700,10100,10090,10110,10090,904
20241105,102500,281122390,10090,10090,10090,10090,5
20241105,102400,281071940,10100,10120,10120,10100,1600
20241105,102300,264911090,10120,10120,10120,10120,20
20241105,102200,264708690,10140,10140,10140,10140,0
20241105,102100,264708690,10140,10140,10140,10140,0
20241105,102000,264708690,10140,10140,10140,10140,85
20241105,101900,263846790,10140,10140,10140,10140,15
20241105,101800,263694690,10140,10140,10140,10140,0
20241105,101700,263694690,10140,10120,10140,10120,119
20241105,101600,262490390,10120,10120,10120,10120,0
20241105,101500,262490390,10120,10120,10120,10120,0
20241105,101400,262490390,10120,10120,10120,10120,476
20241105,101300,257673270,10140,10140,10140,10140,0
20241105,101200,257673270,10140,10150,10150,10140,110
20241105,101100,256556870,10170,10160,10170,10160,15
20241105,101000,256404460,10160,10160,10160,10160,8
20241105,100900,256323180,10170,10170,10170,10170,0
20241105,100800,256323180,10170,10150,10170,10120,682
20241105,100700,249416440,10150,10150,10150,10150,0
20241105,100600,249416440,10150,10140,10150,10140,52
20241105,100500,248888650,10150,10140,10150,10140,11
20241105,100400,248777100,10150,10140,10150,10140,3
20241105,100300,248746660,10150,10140,10150,10140,23
20241105,100200,248513230,10150,10150,10150,10150,0
20241105,100100,248513230,10150,10140,10150,10140,12
20241105,100000,248391540,10140,10140,10140,10140,0
20241105,095900,248391540,10140,10140,10140,10140,1
20241105,095800,248381400,10180,10150,10180,10130,749
20241105,095700,240785710,10160,10160,10160,10160,0
20241105,095600,240785710,10160,10160,10160,10160,82
20241105,095500,239952590,10180,10180,10180,10180,0
20241105,095400,239952590,10180,10180,10180,10180,0
20241105,095300,239952590,10180,10180,10180,10180,0
20241105,095200,239952590,10180,10180,10180,10180,0
20241105,095100,239952590,10180,10180,10180,10180,0
20241105,095000,239952590,10180,10180,10180,10170,108
20241105,094900,238853260,10180,10180,10180,10180,1
20241105,094800,238843080,10180,10190,10190,10180,47
20241105,094700,238364460,10190,10190,10190,10190,1
20241105,094600,238354270,10220,10220,10220,10220,0
20241105,094500,238354270,10220,10220,10220,10220,1
20241105,094400,238344050,10190,10200,10220,10180,303
20241105,094300,235258950,10200,10200,10230,10200,350
20241105,094200,231682110,10200,10180,10200,10180,5
20241105,094100,231631170,10200,10180,10210,10180,7
20241105,094000,231559790,10180,10210,10210,10180,31
20241105,093900,231243310,10170,10200,10210,10170,343
20241105,093800,227748300,10210,10220,10240,10210,92
20241105,093700,226806640,10220,10220,10220,10220,0
20241105,093600,226806640,10220,10230,10230,10220,213
20241105,093500,224629360,10230,10230,10230,10230,20
20241105,093400,224424760,10240,10200,10240,10200,1355
20241105,093300,210573790,10210,10200,10220,10200,68
20241105,093200,209880120,10200,10190,10200,10190,103
20241105,093100,208830540,10200,10190,10200,10190,55
20241105,093000,208269720,10200,10190,10200,10190,2
20241105,092900,208249330,10200,10200,10210,10200,226
20241105,092800,205943170,10190,10190,10190,10190,0
20241105,092700,205943170,10190,10180,10190,10180,6
20241105,092600,205882040,10190,10150,10190,10150,1280
20241105,092500,192870580,10170,10150,10170,10150,101
20241105,092400,191845410,10180,10180,10180,10180,36
20241105,092300,191478930,10200,10200,10200,10200,0
20241105,092200,191478930,10200,10210,10210,10200,2616
20241105,092100,164769880,10210,10250,10250,10210,1156
20241105,092000,152963940,10240,10160,10250,10160,3095
20241105,091900,121421700,10160,10140,10160,10140,600
20241105,091800,115334680,10140,10130,10140,10130,30
20241105,091700,115030770,10130,10140,10150,10130,91
20241105,091600,114108900,10140,10140,10140,10140,0
20241105,091500,114108900,10140,10140,10140,10140,312
20241105,091400,110945220,10160,10160,10160,10140,160
20241105,091300,109319640,10170,10180,10180,10170,140
20241105,091200,107895450,10170,10140,10170,10140,418
20241105,091100,103645740,10130,10140,10170,10060,1491
20241105,091000,88544800,10160,10180,10190,10130,328
20241105,090900,85209820,10180,10150,10190,10150,471
20241105,090800,80414770,10140,10150,10150,10140,460
20241105,090700,75750250,10140,10130,10180,10130,700
20241105,090600,68644890,10140,10150,10150,10140,71
20241105,090500,67924290,10150,10060,10150,10060,6002
20241105,090400,7172850,10060,10060,10060,10060,0
20241105,090300,7172850,10060,10040,10060,10040,100
20241105,090200,6167850,10060,10060,10060,10060,0
20241105,090100,6167850,10060,10060,10060,10060,1
20241105,090000,6157790,10040,10000,10040,9970,611