KissMeData/016710/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,190000,594769200,10210,10210,10210,10210,298
20231107,185900,594769200,10210,10210,10210,10210,0
20231107,185800,594769200,10210,10210,10210,10210,0
20231107,185700,594769200,10210,10210,10210,10210,0
20231107,185600,594769200,10210,10210,10210,10210,0
20231107,185500,594769200,10210,10210,10210,10210,0
20231107,185400,594769200,10210,10210,10210,10210,0
20231107,185300,594769200,10210,10210,10210,10210,0
20231107,185200,594769200,10210,10210,10210,10210,0
20231107,185100,594769200,10210,10210,10210,10210,0
20231107,185000,594769200,10210,10210,10210,10210,0
20231107,184900,594769200,10210,10210,10210,10210,0
20231107,184800,594769200,10210,10210,10210,10210,0
20231107,184700,594769200,10210,10210,10210,10210,0
20231107,184600,594769200,10210,10210,10210,10210,0
20231107,184500,594769200,10210,10210,10210,10210,0
20231107,184400,594769200,10210,10210,10210,10210,0
20231107,184300,594769200,10210,10210,10210,10210,0
20231107,184200,594769200,10210,10210,10210,10210,0
20231107,184100,594769200,10210,10210,10210,10210,0
20231107,184000,594769200,10210,10210,10210,10210,0
20231107,183900,594769200,10210,10210,10210,10210,0
20231107,183800,594769200,10210,10210,10210,10210,0
20231107,183700,594769200,10210,10210,10210,10210,0
20231107,183600,594769200,10210,10210,10210,10210,0
20231107,183500,594769200,10210,10210,10210,10210,0
20231107,183400,594769200,10210,10210,10210,10210,0
20231107,183300,594769200,10210,10210,10210,10210,0
20231107,183200,594769200,10210,10210,10210,10210,0
20231107,183100,594769200,10210,10210,10210,10210,0
20231107,183000,594769200,10210,10210,10210,10210,298
20231107,182900,594769200,10210,10210,10210,10210,0
20231107,182800,594769200,10210,10210,10210,10210,0
20231107,182700,594769200,10210,10210,10210,10210,0
20231107,182600,594769200,10210,10210,10210,10210,0
20231107,182500,594769200,10210,10210,10210,10210,0
20231107,182400,594769200,10210,10210,10210,10210,0
20231107,182300,594769200,10210,10210,10210,10210,0
20231107,182200,594769200,10210,10210,10210,10210,0
20231107,182100,594769200,10210,10210,10210,10210,0
20231107,182000,594769200,10210,10210,10210,10210,0
20231107,181900,594769200,10210,10210,10210,10210,0
20231107,181800,594769200,10210,10210,10210,10210,0
20231107,181700,594769200,10210,10210,10210,10210,0
20231107,181600,594769200,10210,10210,10210,10210,0
20231107,181500,594769200,10210,10210,10210,10210,0
20231107,181400,594769200,10210,10210,10210,10210,0
20231107,181300,594769200,10210,10210,10210,10210,0
20231107,181200,594769200,10210,10210,10210,10210,0
20231107,181100,594769200,10210,10210,10210,10210,0
20231107,181000,594769200,10210,10210,10210,10210,0
20231107,180900,594769200,10210,10210,10210,10210,0
20231107,180800,594769200,10210,10210,10210,10210,0
20231107,180700,594769200,10210,10210,10210,10210,0
20231107,180600,594769200,10210,10210,10210,10210,0
20231107,180500,594769200,10210,10210,10210,10210,0
20231107,180400,594769200,10210,10210,10210,10210,0
20231107,180300,594769200,10210,10210,10210,10210,0
20231107,180200,594769200,10210,10210,10210,10210,0
20231107,180100,594769200,10210,10210,10210,10210,0
20231107,180000,594769200,10210,10210,10210,10210,298
20231107,175900,594769200,10210,10210,10210,10210,0
20231107,175800,594769200,10210,10210,10210,10210,0
20231107,175700,594769200,10210,10210,10210,10210,0
20231107,175600,594769200,10210,10210,10210,10210,0
20231107,175500,594769200,10210,10210,10210,10210,0
20231107,175400,594769200,10210,10210,10210,10210,0
20231107,175300,594769200,10210,10210,10210,10210,0
20231107,175200,594769200,10210,10210,10210,10210,0
20231107,175100,594769200,10210,10210,10210,10210,0
20231107,175000,594769200,10210,10210,10210,10210,0
20231107,174900,594769200,10210,10210,10210,10210,0
20231107,174800,594769200,10210,10210,10210,10210,0
20231107,174700,594769200,10210,10210,10210,10210,0
20231107,174600,594769200,10210,10210,10210,10210,0
20231107,174500,594769200,10210,10210,10210,10210,0
20231107,174400,594769200,10210,10210,10210,10210,0
20231107,174300,594769200,10210,10210,10210,10210,0
20231107,174200,594769200,10210,10210,10210,10210,0
20231107,174100,594769200,10210,10210,10210,10210,0
20231107,174000,594769200,10210,10210,10210,10210,0
20231107,173900,594769200,10210,10210,10210,10210,0
20231107,173800,594769200,10210,10210,10210,10210,0
20231107,173700,594769200,10210,10210,10210,10210,0
20231107,173600,594769200,10210,10210,10210,10210,0
20231107,173500,594769200,10210,10210,10210,10210,0
20231107,173400,594769200,10210,10210,10210,10210,0
20231107,173300,594769200,10210,10210,10210,10210,0
20231107,173200,594769200,10210,10210,10210,10210,0
20231107,173100,594769200,10210,10210,10210,10210,0
20231107,173000,594769200,10210,10210,10210,10210,298
20231107,172900,594769200,10210,10210,10210,10210,0
20231107,172800,594769200,10210,10210,10210,10210,0
20231107,172700,594769200,10210,10210,10210,10210,0
20231107,172600,594769200,10210,10210,10210,10210,0
20231107,172500,594769200,10210,10210,10210,10210,0
20231107,172400,594769200,10210,10210,10210,10210,0
20231107,172300,594769200,10210,10210,10210,10210,0
20231107,172200,594769200,10210,10210,10210,10210,0
20231107,172100,594769200,10210,10210,10210,10210,0
20231107,172000,594769200,10210,10210,10210,10210,0
20231107,171900,594769200,10210,10210,10210,10210,0
20231107,171800,594769200,10210,10210,10210,10210,0
20231107,171700,594769200,10210,10210,10210,10210,0
20231107,171600,594769200,10210,10210,10210,10210,0
20231107,171500,594769200,10210,10210,10210,10210,0
20231107,171400,594769200,10210,10210,10210,10210,0
20231107,171300,594769200,10210,10210,10210,10210,0
20231107,171200,594769200,10210,10210,10210,10210,0
20231107,171100,594769200,10210,10210,10210,10210,0
20231107,171000,594769200,10210,10210,10210,10210,0
20231107,170900,594769200,10210,10210,10210,10210,0
20231107,170800,594769200,10210,10210,10210,10210,0
20231107,170700,594769200,10210,10210,10210,10210,0
20231107,170600,594769200,10210,10210,10210,10210,0
20231107,170500,594769200,10210,10210,10210,10210,0
20231107,170400,594769200,10210,10210,10210,10210,0
20231107,170300,594769200,10210,10210,10210,10210,0
20231107,170200,594769200,10210,10210,10210,10210,0
20231107,170100,594769200,10210,10210,10210,10210,0
20231107,170000,594769200,10210,10210,10210,10210,298
20231107,165900,594769200,10210,10210,10210,10210,0
20231107,165800,594769200,10210,10210,10210,10210,0
20231107,165700,594769200,10210,10210,10210,10210,0
20231107,165600,594769200,10210,10210,10210,10210,0
20231107,165500,594769200,10210,10210,10210,10210,0
20231107,165400,594769200,10210,10210,10210,10210,0
20231107,165300,594769200,10210,10210,10210,10210,0
20231107,165200,594769200,10210,10210,10210,10210,0
20231107,165100,594769200,10210,10210,10210,10210,0
20231107,165000,594769200,10210,10210,10210,10210,0
20231107,164900,594769200,10210,10210,10210,10210,0
20231107,164800,594769200,10210,10210,10210,10210,0
20231107,164700,594769200,10210,10210,10210,10210,0
20231107,164600,594769200,10210,10210,10210,10210,0
20231107,164500,594769200,10210,10210,10210,10210,0
20231107,164400,594769200,10210,10210,10210,10210,0
20231107,164300,594769200,10210,10210,10210,10210,0
20231107,164200,594769200,10210,10210,10210,10210,0
20231107,164100,594769200,10210,10210,10210,10210,0
20231107,164000,594769200,10210,10210,10210,10210,0
20231107,163900,594769200,10210,10210,10210,10210,0
20231107,163800,594769200,10210,10210,10210,10210,0
20231107,163700,594769200,10210,10210,10210,10210,0
20231107,163600,594769200,10210,10210,10210,10210,0
20231107,163500,594769200,10210,10210,10210,10210,0
20231107,163400,594769200,10210,10210,10210,10210,0
20231107,163300,594769200,10210,10210,10210,10210,0
20231107,163200,594769200,10210,10210,10210,10210,0
20231107,163100,594769200,10210,10210,10210,10210,0
20231107,163000,594769200,10210,10210,10210,10210,298
20231107,162900,594769200,10210,10210,10210,10210,0
20231107,162800,594769200,10210,10210,10210,10210,0
20231107,162700,594769200,10210,10210,10210,10210,0
20231107,162600,594769200,10210,10210,10210,10210,0
20231107,162500,594769200,10210,10210,10210,10210,0
20231107,162400,594769200,10210,10210,10210,10210,0
20231107,162300,594769200,10210,10210,10210,10210,0
20231107,162200,594769200,10210,10210,10210,10210,0
20231107,162100,594769200,10210,10210,10210,10210,0
20231107,162000,594769200,10210,10210,10210,10210,0
20231107,161900,594769200,10210,10210,10210,10210,0
20231107,161800,594769200,10210,10210,10210,10210,0
20231107,161700,594769200,10210,10210,10210,10210,0
20231107,161600,594769200,10210,10210,10210,10210,0
20231107,161500,594769200,10210,10210,10210,10210,0
20231107,161400,594769200,10210,10210,10210,10210,0
20231107,161300,594769200,10210,10210,10210,10210,0
20231107,161200,594769200,10210,10210,10210,10210,0
20231107,161100,594769200,10210,10210,10210,10210,0
20231107,161000,594769200,10210,10210,10210,10210,0
20231107,160900,594769200,10210,10210,10210,10210,0
20231107,160800,594769200,10210,10210,10210,10210,0
20231107,160700,594769200,10210,10210,10210,10210,0
20231107,160600,594769200,10210,10210,10210,10210,0
20231107,160500,594769200,10210,10210,10210,10210,0
20231107,160400,594769200,10210,10210,10210,10210,0
20231107,160300,594769200,10210,10210,10210,10210,0
20231107,160200,594769200,10210,10210,10210,10210,0
20231107,160100,594769200,10210,10210,10210,10210,0
20231107,160000,594769200,10210,10210,10210,10210,298
20231107,155900,594769200,10210,10210,10210,10210,0
20231107,155800,594769200,10210,10210,10210,10210,0
20231107,155700,594769200,10210,10210,10210,10210,0
20231107,155600,594769200,10210,10210,10210,10210,0
20231107,155500,594769200,10210,10210,10210,10210,0
20231107,155400,594769200,10210,10210,10210,10210,0
20231107,155300,594769200,10210,10210,10210,10210,0
20231107,155200,594769200,10210,10210,10210,10210,0
20231107,155100,594769200,10210,10210,10210,10210,0
20231107,155000,594769200,10210,10210,10210,10210,0
20231107,154900,594769200,10210,10210,10210,10210,0
20231107,154800,594769200,10210,10210,10210,10210,0
20231107,154700,594769200,10210,10210,10210,10210,0
20231107,154600,594769200,10210,10210,10210,10210,0
20231107,154500,594769200,10210,10210,10210,10210,0
20231107,154400,594769200,10210,10210,10210,10210,0
20231107,154300,594769200,10210,10210,10210,10210,0
20231107,154200,594769200,10210,10210,10210,10210,0
20231107,154100,594769200,10210,10210,10210,10210,0
20231107,154000,594769200,10210,10210,10210,10210,0
20231107,153900,594769200,10210,10210,10210,10210,0
20231107,153800,594769200,10210,10210,10210,10210,0
20231107,153700,594769200,10210,10210,10210,10210,0
20231107,153600,594769200,10210,10210,10210,10210,0
20231107,153500,594769200,10210,10210,10210,10210,0
20231107,153400,594769200,10210,10210,10210,10210,0
20231107,153300,594769200,10210,10210,10210,10210,0
20231107,153200,594769200,10210,10210,10210,10210,0
20231107,153100,594769200,10210,10210,10210,10210,0
20231107,153000,594769200,10210,10210,10210,10210,596
20231107,152900,591726620,10200,10200,10200,10200,0
20231107,152800,591726620,10200,10200,10200,10200,0
20231107,152700,591726620,10200,10200,10200,10200,0
20231107,152600,591726620,10200,10200,10200,10200,0
20231107,152500,591726620,10200,10200,10200,10200,0
20231107,152400,591726620,10200,10200,10200,10200,0
20231107,152300,591726620,10200,10200,10200,10200,0
20231107,152200,591726620,10200,10200,10200,10200,0
20231107,152100,591726620,10200,10200,10200,10200,0
20231107,152000,591726620,10200,10200,10200,10200,0
20231107,151900,591726620,10200,10200,10210,10200,37
20231107,151800,591349050,10210,10200,10210,10200,18
20231107,151700,591165440,10200,10220,10220,10200,108
20231107,151600,590062820,10220,10220,10220,10220,2
20231107,151500,590042380,10230,10200,10230,10200,331
20231107,151400,586663090,10200,10200,10200,10200,5
20231107,151300,586612090,10200,10180,10200,10180,36
20231107,151200,586245090,10180,10190,10190,10180,79
20231107,151100,585440170,10200,10200,10200,10200,130
20231107,151000,584114170,10190,10190,10190,10190,107
20231107,150900,583023840,10190,10190,10190,10190,366
20231107,150800,579294300,10180,10180,10180,10180,4
20231107,150700,579253580,10180,10160,10180,10160,1130
20231107,150600,567762460,10150,10150,10150,10150,138
20231107,150500,566361760,10140,10130,10140,10130,74
20231107,150400,565611460,10130,10130,10130,10130,10
20231107,150300,565510160,10130,10130,10130,10130,10
20231107,150200,565408860,10130,10130,10130,10130,5
20231107,150100,565358210,10130,10140,10140,10130,18
20231107,150000,565175800,10130,10130,10130,10130,1
20231107,145900,565165670,10140,10140,10140,10140,2
20231107,145800,565145390,10140,10140,10140,10140,65
20231107,145700,564486290,10130,10130,10130,10130,9
20231107,145600,564395120,10140,10140,10140,10140,5
20231107,145500,564344420,10130,10140,10140,10130,2
20231107,145400,564324150,10140,10130,10140,10130,46
20231107,145300,563857760,10140,10130,10140,10130,6
20231107,145200,563796970,10130,10130,10130,10130,20
20231107,145100,563594370,10130,10130,10130,10130,5
20231107,145000,563543720,10130,10130,10130,10130,10
20231107,144900,563442420,10130,10130,10130,10130,10
20231107,144800,563341120,10130,10130,10130,10130,5
20231107,144700,563290470,10130,10130,10130,10130,5
20231107,144600,563239820,10130,10130,10130,10130,10
20231107,144500,563138520,10130,10130,10130,10130,5
20231107,144400,563087870,10130,10150,10150,10130,10
20231107,144300,562986510,10130,10160,10160,10130,76
20231107,144200,562214410,10170,10170,10170,10170,1
20231107,144100,562204240,10160,10160,10160,10160,0
20231107,144000,562204240,10160,10170,10170,10160,347
20231107,143900,558678710,10160,10160,10160,10160,92
20231107,143800,557743990,10150,10120,10150,10120,94
20231107,143700,556790760,10120,10120,10120,10120,33
20231107,143600,556456800,10130,10120,10130,10120,47
20231107,143500,555980740,10120,10120,10120,10120,5
20231107,143400,555930140,10120,10120,10120,10120,7
20231107,143300,555859300,10120,10120,10120,10120,7
20231107,143200,555788460,10130,10130,10130,10130,20
20231107,143100,555585860,10130,10120,10130,10120,6
20231107,143000,555525130,10120,10120,10120,10120,10
20231107,142900,555423930,10120,10120,10120,10120,5
20231107,142800,555373330,10120,10130,10130,10120,22
20231107,142700,555150520,10130,10130,10130,10130,8
20231107,142600,555069480,10150,10150,10150,10150,55
20231107,142500,554511230,10150,10150,10150,10150,0
20231107,142400,554511230,10150,10150,10150,10150,0
20231107,142300,554511230,10150,10150,10150,10150,145
20231107,142200,553039480,10150,10150,10150,10150,116
20231107,142100,551862080,10150,10150,10150,10150,66
20231107,142000,551192180,10150,10150,10150,10150,197
20231107,141900,549192630,10150,10150,10150,10150,0
20231107,141800,549192630,10150,10150,10150,10150,0
20231107,141700,549192630,10150,10150,10150,10150,30
20231107,141600,548888130,10150,10150,10150,10150,0
20231107,141500,548888130,10150,10140,10150,10140,50
20231107,141400,548381120,10130,10130,10130,10130,27
20231107,141300,548107610,10120,10120,10120,10120,10
20231107,141200,548006410,10120,10120,10120,10120,4
20231107,141100,547965930,10120,10130,10140,10120,6
20231107,141000,547905150,10140,10120,10140,10120,7
20231107,140900,547834290,10140,10130,10140,10130,4
20231107,140800,547793760,10120,10130,10130,10120,10
20231107,140700,547692540,10120,10120,10120,10120,5
20231107,140600,547641940,10120,10120,10130,10120,23
20231107,140500,547409170,10140,10140,10140,10140,0
20231107,140400,547409170,10140,10140,10140,10140,30
20231107,140300,547104970,10140,10140,10140,10140,9
20231107,140200,547013710,10130,10130,10130,10130,4
20231107,140100,546973190,10140,10140,10140,10140,0
20231107,140000,546973190,10140,10120,10140,10120,16
20231107,135900,546811050,10120,10130,10130,10120,6
20231107,135800,546750320,10120,10120,10120,10120,5
20231107,135700,546699720,10120,10120,10120,10120,5
20231107,135600,546649120,10120,10120,10120,10120,5
20231107,135500,546598520,10120,10130,10130,10120,5
20231107,135400,546547900,10120,10140,10140,10120,6
20231107,135300,546487160,10120,10120,10120,10120,10
20231107,135200,546385960,10130,10130,10130,10130,6
20231107,135100,546325180,10130,10130,10130,10130,0
20231107,135000,546325180,10130,10130,10130,10130,0
20231107,134900,546325180,10130,10130,10130,10130,0
20231107,134800,546325180,10130,10120,10130,10120,26
20231107,134700,546062010,10120,10120,10120,10120,47
20231107,134600,545586370,10120,10110,10120,10110,769
20231107,134500,537811090,10110,10110,10110,10110,182
20231107,134400,535971070,10110,10110,10110,10110,299
20231107,134300,532948180,10110,10110,10110,10110,7
20231107,134200,532877410,10110,10100,10110,10100,71
20231107,134100,532160220,10100,10100,10100,10100,271
20231107,134000,529423120,10100,10100,10100,10100,14
20231107,133900,529281720,10100,10100,10100,10100,5
20231107,133800,529231220,10100,10100,10100,10100,7
20231107,133700,529160520,10100,10100,10100,10100,1000
20231107,133600,519060520,10140,10140,10140,10140,0
20231107,133500,519060520,10140,10100,10140,10090,1030
20231107,133400,508663550,10140,10130,10140,10130,3
20231107,133300,508633150,10120,10100,10120,10100,20
20231107,133200,508430950,10100,10100,10100,10100,0
20231107,133100,508430950,10100,10100,10100,10100,3236
20231107,133000,475747350,10090,10100,10100,10090,752
20231107,132900,468154450,10100,10110,10120,10100,306
20231107,132800,465062670,10110,10110,10110,10110,5
20231107,132700,465012120,10100,10100,10100,10100,5
20231107,132600,464961620,10100,10100,10100,10100,5
20231107,132500,464911120,10110,10140,10140,10110,3334
20231107,132400,431169950,10130,10140,10140,10130,109
20231107,132300,430064720,10120,10120,10120,10120,307
20231107,132200,426957880,10120,10120,10120,10120,6
20231107,132100,426897160,10120,10130,10140,10120,519
20231107,132000,421640700,10140,10140,10140,10140,10
20231107,131900,421539300,10130,10130,10130,10130,1
20231107,131800,421529170,10130,10130,10130,10130,0
20231107,131700,421529170,10130,10130,10130,10130,0
20231107,131600,421529170,10130,10130,10130,10130,0
20231107,131500,421529170,10130,10130,10130,10130,5
20231107,131400,421478520,10130,10130,10130,10130,6
20231107,131300,421417740,10140,10140,10140,10140,6
20231107,131200,421356900,10140,10140,10140,10140,8
20231107,131100,421275780,10140,10130,10150,10130,112
20231107,131000,420140090,10130,10130,10130,10130,5
20231107,130900,420089440,10130,10160,10160,10130,2017
20231107,130800,399597230,10160,10160,10160,10160,17
20231107,130700,399424510,10160,10150,10160,10150,26
20231107,130600,399160550,10150,10150,10150,10150,1
20231107,130500,399150400,10150,10140,10150,10140,621
20231107,130400,392853390,10130,10140,10140,10130,8
20231107,130300,392772290,10130,10130,10130,10130,33
20231107,130200,392438000,10140,10140,10140,10140,0
20231107,130100,392438000,10140,10140,10140,10140,0
20231107,130000,392438000,10140,10140,10140,10140,0
20231107,125900,392438000,10140,10140,10140,10140,203
20231107,125800,390379580,10150,10150,10150,10150,11
20231107,125700,390267930,10140,10140,10140,10140,6
20231107,125600,390207090,10130,10120,10130,10120,10
20231107,125500,390105870,10100,10100,10100,10100,0
20231107,125400,390105870,10100,10100,10100,10100,0
20231107,125300,390105870,10100,10100,10100,10100,0
20231107,125200,390105870,10100,10100,10100,10100,0
20231107,125100,390105870,10100,10100,10100,10100,7
20231107,125000,390035170,10100,10100,10100,10100,83
20231107,124900,389196870,10110,10130,10130,10110,5
20231107,124800,389146290,10120,10110,10120,10100,77
20231107,124700,388367840,10110,10110,10110,10110,8
20231107,124600,388286960,10100,10100,10100,10100,0
20231107,124500,388286960,10100,10100,10100,10100,0
20231107,124400,388286960,10100,10110,10110,10100,72
20231107,124300,387559590,10110,10110,10110,10110,9
20231107,124200,387468600,10110,10110,10110,10110,11
20231107,124100,387357390,10110,10120,10120,10110,336
20231107,124000,383957580,10120,10120,10120,10120,41
20231107,123900,383542660,10120,10120,10120,10120,10
20231107,123800,383441460,10120,10120,10120,10120,0
20231107,123700,383441460,10120,10120,10120,10120,98
20231107,123600,382449700,10120,10120,10120,10120,0
20231107,123500,382449700,10120,10120,10120,10120,0
20231107,123400,382449700,10120,10120,10120,10120,48
20231107,123300,381963940,10130,10120,10130,10120,350
20231107,123200,378419940,10160,10150,10160,10150,48
20231107,123100,377932490,10170,10170,10170,10170,0
20231107,123000,377932490,10170,10170,10170,10170,30
20231107,122900,377627390,10170,10170,10170,10170,0
20231107,122800,377627390,10170,10170,10170,10170,0
20231107,122700,377627390,10170,10170,10170,10170,0
20231107,122600,377627390,10170,10170,10170,10170,11
20231107,122500,377515520,10170,10170,10170,10170,1
20231107,122400,377505350,10170,10170,10170,10170,0
20231107,122300,377505350,10170,10170,10170,10170,1
20231107,122200,377495180,10190,10190,10190,10190,0
20231107,122100,377495180,10190,10190,10190,10190,0
20231107,122000,377495180,10190,10190,10190,10190,0
20231107,121900,377495180,10190,10190,10190,10190,0
20231107,121800,377495180,10190,10190,10190,10190,0
20231107,121700,377495180,10190,10190,10190,10190,0
20231107,121600,377495180,10190,10140,10190,10140,11
20231107,121500,377383530,10060,10080,10080,10060,840
20231107,121400,368928500,10090,10130,10130,10090,877
20231107,121300,360070640,10130,10110,10130,10110,16
20231107,121200,359908760,10110,10110,10120,10110,444
20231107,121100,355419910,10110,10100,10110,10100,516
20231107,121000,350208140,10110,10110,10110,10100,135
20231107,120900,348844310,10100,10100,10100,10100,0
20231107,120800,348844310,10100,10100,10100,10100,0
20231107,120700,348844310,10100,10110,10150,10100,1711
20231107,120600,331490730,10110,10130,10130,10110,483
20231107,120500,326607060,10130,10140,10140,10120,455
20231107,120400,322000000,10140,10150,10150,10140,75
20231107,120300,321239290,10150,10150,10150,10130,178
20231107,120200,319433970,10150,10150,10150,10150,15
20231107,120100,319281720,10150,10150,10150,10150,10
20231107,120000,319180220,10150,10150,10150,10150,1
20231107,115900,319170070,10150,10150,10150,10150,15
20231107,115800,319017820,10160,10160,10160,10160,0
20231107,115700,319017820,10160,10160,10160,10160,60
20231107,115600,318408220,10170,10180,10180,10130,833
20231107,115500,309956060,10160,10160,10160,10160,0
20231107,115400,309956060,10160,10160,10160,10160,0
20231107,115300,309956060,10160,10190,10190,10160,1100
20231107,115200,298768850,10190,10190,10190,10190,0
20231107,115100,298768850,10190,10190,10190,10190,49
20231107,115000,298269540,10200,10200,10200,10200,1
20231107,114900,298259340,10190,10200,10200,10190,211
20231107,114800,296108140,10200,10200,10200,10200,1
20231107,114700,296097940,10190,10180,10190,10180,88
20231107,114600,295202090,10190,10190,10190,10190,0
20231107,114500,295202090,10190,10190,10190,10180,211
20231107,114400,293053930,10190,10190,10190,10190,0
20231107,114300,293053930,10190,10190,10190,10190,0
20231107,114200,293053930,10190,10200,10200,10190,484
20231107,114100,288121960,10200,10200,10200,10200,0
20231107,114000,288121960,10200,10200,10200,10200,311
20231107,113900,284949760,10200,10200,10200,10200,1
20231107,113800,284939560,10200,10200,10200,10200,0
20231107,113700,284939560,10200,10200,10200,10200,137
20231107,113600,283542160,10210,10220,10220,10210,1008
20231107,113500,273250280,10230,10230,10230,10230,0
20231107,113400,273250280,10230,10230,10230,10230,1
20231107,113300,273240050,10230,10230,10230,10230,9
20231107,113200,273147980,10240,10240,10240,10240,0
20231107,113100,273147980,10240,10240,10240,10240,2
20231107,113000,273127500,10200,10200,10200,10200,0
20231107,112900,273127500,10200,10200,10200,10200,0
20231107,112800,273127500,10200,10200,10200,10200,5
20231107,112700,273076500,10190,10190,10190,10190,0
20231107,112600,273076500,10190,10190,10190,10190,0
20231107,112500,273076500,10190,10190,10190,10190,0
20231107,112400,273076500,10190,10190,10190,10190,0
20231107,112300,273076500,10190,10200,10200,10190,10
20231107,112200,272974560,10190,10190,10190,10190,0
20231107,112100,272974560,10190,10200,10200,10190,496
20231107,112000,267917200,10210,10220,10240,10210,204
20231107,111900,265833590,10220,10210,10220,10210,11
20231107,111800,265721180,10190,10190,10190,10190,0
20231107,111700,265721180,10190,10240,10240,10180,1553
20231107,111600,249860780,10240,10240,10240,10240,63
20231107,111500,249215660,10250,10250,10250,10250,65
20231107,111400,248549410,10250,10250,10250,10250,71
20231107,111300,247821660,10240,10240,10240,10230,226
20231107,111200,245507440,10230,10230,10230,10230,36
20231107,111100,245139160,10240,10260,10260,10240,2339
20231107,111000,221158760,10270,10270,10270,10270,170
20231107,110900,219412860,10270,10270,10270,10270,100
20231107,110800,218385860,10270,10270,10270,10270,1
20231107,110700,218375590,10260,10260,10260,10260,33
20231107,110600,218037010,10260,10260,10260,10260,0
20231107,110500,218037010,10260,10260,10260,10260,110
20231107,110400,216908410,10260,10270,10270,10260,64
20231107,110300,216251330,10260,10260,10260,10260,250
20231107,110200,213686330,10260,10260,10260,10260,0
20231107,110100,213686330,10260,10260,10260,10260,39
20231107,110000,213286190,10260,10260,10260,10260,14
20231107,105900,213142550,10260,10260,10260,10260,18
20231107,105800,212957870,10260,10260,10260,10260,33
20231107,105700,212619290,10260,10270,10270,10260,127
20231107,105600,211316220,10270,10270,10270,10270,47
20231107,105500,210833530,10280,10290,10290,10280,333
20231107,105400,207408550,10290,10290,10290,10290,0
20231107,105300,207408550,10290,10290,10290,10290,117
20231107,105200,206204620,10280,10290,10290,10280,30
20231107,105100,205896020,10290,10290,10290,10280,76
20231107,105000,205114500,10280,10290,10290,10280,2
20231107,104900,205093930,10290,10290,10290,10290,1
20231107,104800,205083640,10280,10280,10280,10280,0
20231107,104700,205083640,10280,10280,10280,10280,20
20231107,104600,204878040,10280,10280,10280,10280,0
20231107,104500,204878040,10280,10280,10280,10280,1
20231107,104400,204867760,10290,10290,10290,10290,10
20231107,104300,204764860,10280,10280,10280,10280,0
20231107,104200,204764860,10280,10280,10280,10280,0
20231107,104100,204764860,10280,10290,10290,10280,11
20231107,104000,204651680,10290,10290,10290,10290,0
20231107,103900,204651680,10290,10290,10290,10290,1
20231107,103800,204641390,10280,10280,10280,10280,12
20231107,103700,204518030,10280,10280,10280,10280,0
20231107,103600,204518030,10280,10280,10280,10280,0
20231107,103500,204518030,10280,10280,10280,10280,1
20231107,103400,204507750,10280,10280,10280,10280,1
20231107,103300,204497470,10250,10260,10260,10250,100
20231107,103200,203472460,10270,10270,10270,10270,1
20231107,103100,203462190,10260,10260,10260,10260,0
20231107,103000,203462190,10260,10260,10260,10260,5
20231107,102900,203410890,10230,10260,10260,10230,939
20231107,102800,193795570,10250,10260,10260,10250,51
20231107,102700,193272570,10250,10250,10250,10250,0
20231107,102600,193272570,10250,10250,10250,10250,0
20231107,102500,193272570,10250,10290,10290,10250,124
20231107,102400,191998930,10290,10290,10290,10290,0
20231107,102300,191998930,10290,10290,10290,10290,0
20231107,102200,191998930,10290,10280,10290,10280,3
20231107,102100,191968070,10240,10260,10260,10240,600
20231107,102000,185818570,10260,10260,10260,10260,0
20231107,101900,185818570,10260,10260,10260,10260,20
20231107,101800,185613370,10260,10280,10280,10250,548
20231107,101700,179988210,10280,10280,10280,10280,3
20231107,101600,179957370,10280,10300,10300,10280,21
20231107,101500,179741470,10300,10300,10300,10300,106
20231107,101400,178649670,10300,10290,10300,10290,148
20231107,101300,177126670,10290,10290,10290,10290,5
20231107,101200,177075220,10300,10300,10300,10300,15
20231107,101100,176920720,10290,10290,10290,10290,20
20231107,101000,176714920,10290,10290,10290,10290,33
20231107,100900,176375350,10280,10300,10300,10280,86
20231107,100800,175489820,10300,10300,10300,10300,81
20231107,100700,174655520,10300,10300,10300,10300,117
20231107,100600,173450420,10300,10280,10300,10280,266
20231107,100500,170711060,10280,10270,10280,10270,15
20231107,100400,170556920,10270,10270,10270,10270,64
20231107,100300,169899640,10250,10270,10270,10250,16
20231107,100200,169735380,10270,10270,10270,10270,4
20231107,100100,169694300,10270,10280,10280,10240,2406
20231107,100000,145035960,10280,10300,10300,10280,1981
20231107,095900,124647140,10310,10330,10330,10310,973
20231107,095800,114614870,10330,10330,10330,10330,6
20231107,095700,114552890,10320,10320,10320,10320,1
20231107,095600,114542570,10320,10320,10320,10320,0
20231107,095500,114542570,10320,10320,10320,10320,154
20231107,095400,112953290,10320,10320,10320,10320,0
20231107,095300,112953290,10320,10310,10320,10310,303
20231107,095200,109829160,10310,10310,10320,10310,37
20231107,095100,109447590,10310,10310,10310,10310,239
20231107,095000,106983500,10320,10320,10320,10320,1
20231107,094900,106973180,10320,10320,10320,10320,76
20231107,094800,106188860,10320,10320,10320,10320,13
20231107,094700,106054700,10310,10310,10310,10310,1
20231107,094600,106044390,10310,10320,10320,10310,20
20231107,094500,105838180,10320,10310,10320,10300,753
20231107,094400,98075080,10320,10320,10320,10320,16
20231107,094300,97909960,10320,10330,10330,10320,786
20231107,094200,89798410,10330,10330,10330,10330,72
20231107,094100,89054650,10340,10340,10340,10340,3
20231107,094000,89023630,10330,10330,10330,10330,0
20231107,093900,89023630,10330,10340,10340,10320,1247
20231107,093800,76135380,10350,10350,10350,10350,89
20231107,093700,75214230,10350,10350,10350,10350,8
20231107,093600,75131430,10350,10350,10350,10350,252
20231107,093500,72523230,10360,10370,10370,10360,646
20231107,093400,65829200,10380,10380,10380,10380,45
20231107,093300,65362100,10380,10370,10380,10370,5
20231107,093200,65310210,10370,10370,10370,10370,0
20231107,093100,65310210,10370,10370,10370,10370,180
20231107,093000,63443610,10370,10390,10390,10370,921
20231107,092900,53887200,10370,10370,10370,10370,0
20231107,092800,53887200,10370,10380,10380,10370,203
20231107,092700,51781260,10380,10380,10380,10380,7
20231107,092600,51708600,10390,10380,10390,10380,5
20231107,092500,51656660,10370,10400,10400,10370,73
20231107,092400,50897840,10440,10440,10440,10440,1
20231107,092300,50887400,10410,10410,10410,10410,38
20231107,092200,50491820,10450,10450,10450,10450,1
20231107,092100,50481370,10410,10400,10410,10400,110
20231107,092000,49337360,10400,10400,10400,10400,1
20231107,091900,49326960,10400,10360,10400,10360,269
20231107,091800,46529410,10360,10350,10360,10350,16
20231107,091700,46363800,10340,10340,10340,10340,0
20231107,091600,46363800,10340,10340,10340,10340,21
20231107,091500,46146660,10340,10340,10340,10340,6
20231107,091400,46084620,10360,10360,10360,10360,0
20231107,091300,46084620,10360,10360,10360,10360,0
20231107,091200,46084620,10360,10340,10360,10340,169
20231107,091100,44336720,10340,10350,10350,10340,179
20231107,091000,42485850,10350,10350,10350,10340,485
20231107,090900,37467000,10350,10370,10370,10350,183
20231107,090800,35571420,10370,10370,10370,10370,1
20231107,090700,35561050,10350,10390,10400,10350,135
20231107,090600,34157650,10340,10390,10390,10340,143
20231107,090500,32678910,10330,10330,10340,10330,496
20231107,090400,27554840,10350,10400,10400,10350,289
20231107,090300,24558080,10400,10410,10410,10400,139
20231107,090200,23111390,10420,10450,10450,10420,665
20231107,090100,16174830,10460,10540,10540,10460,1317
20231107,090000,2349440,10550,10540,10550,10540,196