KissMeData/001880/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,183500,206345670,13430,13430,13430,13430,601
20231110,183400,206345670,13430,13430,13430,13430,0
20231110,183300,206345670,13430,13430,13430,13430,0
20231110,183200,206345670,13430,13430,13430,13430,0
20231110,183100,206345670,13430,13430,13430,13430,0
20231110,183000,206345670,13430,13430,13430,13430,0
20231110,182900,206345670,13430,13430,13430,13430,0
20231110,182800,206345670,13430,13430,13430,13430,0
20231110,182700,206345670,13430,13430,13430,13430,0
20231110,182600,206345670,13430,13430,13430,13430,0
20231110,182500,206345670,13430,13430,13430,13430,0
20231110,182400,206345670,13430,13430,13430,13430,0
20231110,182300,206345670,13430,13430,13430,13430,0
20231110,182200,206345670,13430,13430,13430,13430,0
20231110,182100,206345670,13430,13430,13430,13430,0
20231110,182000,206345670,13430,13430,13430,13430,0
20231110,181900,206345670,13430,13430,13430,13430,0
20231110,181800,206345670,13430,13430,13430,13430,0
20231110,181700,206345670,13430,13430,13430,13430,0
20231110,181600,206345670,13430,13430,13430,13430,0
20231110,181500,206345670,13430,13430,13430,13430,0
20231110,181400,206345670,13430,13430,13430,13430,0
20231110,181300,206345670,13430,13430,13430,13430,0
20231110,181200,206345670,13430,13430,13430,13430,0
20231110,181100,206345670,13430,13430,13430,13430,0
20231110,181000,206345670,13430,13430,13430,13430,0
20231110,180900,206345670,13430,13430,13430,13430,0
20231110,180800,206345670,13430,13430,13430,13430,0
20231110,180700,206345670,13430,13430,13430,13430,0
20231110,180600,206345670,13430,13430,13430,13430,0
20231110,180500,206345670,13430,13430,13430,13430,601
20231110,180400,206345670,13430,13430,13430,13430,0
20231110,180300,206345670,13430,13430,13430,13430,0
20231110,180200,206345670,13430,13430,13430,13430,0
20231110,180100,206345670,13430,13430,13430,13430,0
20231110,180000,206345670,13430,13430,13430,13430,0
20231110,175900,206345670,13430,13430,13430,13430,0
20231110,175800,206345670,13430,13430,13430,13430,0
20231110,175700,206345670,13430,13430,13430,13430,0
20231110,175600,206345670,13430,13430,13430,13430,0
20231110,175500,206345670,13430,13430,13430,13430,0
20231110,175400,206345670,13430,13430,13430,13430,0
20231110,175300,206345670,13430,13430,13430,13430,0
20231110,175200,206345670,13430,13430,13430,13430,0
20231110,175100,206345670,13430,13430,13430,13430,0
20231110,175000,206345670,13430,13430,13430,13430,0
20231110,174900,206345670,13430,13430,13430,13430,0
20231110,174800,206345670,13430,13430,13430,13430,0
20231110,174700,206345670,13430,13430,13430,13430,0
20231110,174600,206345670,13430,13430,13430,13430,0
20231110,174500,206345670,13430,13430,13430,13430,0
20231110,174400,206345670,13430,13430,13430,13430,0
20231110,174300,206345670,13430,13430,13430,13430,0
20231110,174200,206345670,13430,13430,13430,13430,0
20231110,174100,206345670,13430,13430,13430,13430,0
20231110,174000,206345670,13430,13430,13430,13430,0
20231110,173900,206345670,13430,13430,13430,13430,0
20231110,173800,206345670,13430,13430,13430,13430,0
20231110,173700,206345670,13430,13430,13430,13430,0
20231110,173600,206345670,13430,13430,13430,13430,0
20231110,173500,206345670,13430,13430,13430,13430,601
20231110,173400,206345670,13430,13430,13430,13430,0
20231110,173300,206345670,13430,13430,13430,13430,0
20231110,173200,206345670,13430,13430,13430,13430,0
20231110,173100,206345670,13430,13430,13430,13430,0
20231110,173000,206345670,13430,13430,13430,13430,0
20231110,172900,206345670,13430,13430,13430,13430,0
20231110,172800,206345670,13430,13430,13430,13430,0
20231110,172700,206345670,13430,13430,13430,13430,0
20231110,172600,206345670,13430,13430,13430,13430,0
20231110,172500,206345670,13430,13430,13430,13430,0
20231110,172400,206345670,13430,13430,13430,13430,0
20231110,172300,206345670,13430,13430,13430,13430,0
20231110,172200,206345670,13430,13430,13430,13430,0
20231110,172100,206345670,13430,13430,13430,13430,0
20231110,172000,206345670,13430,13430,13430,13430,0
20231110,171900,206345670,13430,13430,13430,13430,0
20231110,171800,206345670,13430,13430,13430,13430,0
20231110,171700,206345670,13430,13430,13430,13430,0
20231110,171600,206345670,13430,13430,13430,13430,0
20231110,171500,206345670,13430,13430,13430,13430,0
20231110,171400,206345670,13430,13430,13430,13430,0
20231110,171300,206345670,13430,13430,13430,13430,0
20231110,171200,206345670,13430,13430,13430,13430,0
20231110,171100,206345670,13430,13430,13430,13430,0
20231110,171000,206345670,13430,13430,13430,13430,0
20231110,170900,206345670,13430,13430,13430,13430,0
20231110,170800,206345670,13430,13430,13430,13430,0
20231110,170700,206345670,13430,13430,13430,13430,0
20231110,170600,206345670,13430,13430,13430,13430,0
20231110,170500,206345670,13430,13430,13430,13430,601
20231110,170400,206345670,13430,13430,13430,13430,0
20231110,170300,206345670,13430,13430,13430,13430,0
20231110,170200,206345670,13430,13430,13430,13430,0
20231110,170100,206345670,13430,13430,13430,13430,0
20231110,170000,206345670,13430,13430,13430,13430,0
20231110,165900,206345670,13430,13430,13430,13430,0
20231110,165800,206345670,13430,13430,13430,13430,0
20231110,165700,206345670,13430,13430,13430,13430,0
20231110,165600,206345670,13430,13430,13430,13430,0
20231110,165500,206345670,13430,13430,13430,13430,0
20231110,165400,206345670,13430,13430,13430,13430,0
20231110,165300,206345670,13430,13430,13430,13430,0
20231110,165200,206345670,13430,13430,13430,13430,0
20231110,165100,206345670,13430,13430,13430,13430,0
20231110,165000,206345670,13430,13430,13430,13430,0
20231110,164900,206345670,13430,13430,13430,13430,0
20231110,164800,206345670,13430,13430,13430,13430,0
20231110,164700,206345670,13430,13430,13430,13430,0
20231110,164600,206345670,13430,13430,13430,13430,0
20231110,164500,206345670,13430,13430,13430,13430,0
20231110,164400,206345670,13430,13430,13430,13430,0
20231110,164300,206345670,13430,13430,13430,13430,0
20231110,164200,206345670,13430,13430,13430,13430,0
20231110,164100,206345670,13430,13430,13430,13430,0
20231110,164000,206345670,13430,13430,13430,13430,0
20231110,163900,206345670,13430,13430,13430,13430,0
20231110,163800,206345670,13430,13430,13430,13430,0
20231110,163700,206345670,13430,13430,13430,13430,0
20231110,163600,206345670,13430,13430,13430,13430,0
20231110,163500,206345670,13430,13430,13430,13430,601
20231110,163400,206345670,13430,13430,13430,13430,0
20231110,163300,206345670,13430,13430,13430,13430,0
20231110,163200,206345670,13430,13430,13430,13430,0
20231110,163100,206345670,13430,13430,13430,13430,0
20231110,163000,206345670,13430,13430,13430,13430,0
20231110,162900,206345670,13430,13430,13430,13430,0
20231110,162800,206345670,13430,13430,13430,13430,0
20231110,162700,206345670,13430,13430,13430,13430,0
20231110,162600,206345670,13430,13430,13430,13430,0
20231110,162500,206345670,13430,13430,13430,13430,0
20231110,162400,206345670,13430,13430,13430,13430,0
20231110,162300,206345670,13430,13430,13430,13430,0
20231110,162200,206345670,13430,13430,13430,13430,0
20231110,162100,206345670,13430,13430,13430,13430,0
20231110,162000,206345670,13430,13430,13430,13430,0
20231110,161900,206345670,13430,13430,13430,13430,0
20231110,161800,206345670,13430,13430,13430,13430,0
20231110,161700,206345670,13430,13430,13430,13430,0
20231110,161600,206345670,13430,13430,13430,13430,0
20231110,161500,206345670,13430,13430,13430,13430,0
20231110,161400,206345670,13430,13430,13430,13430,0
20231110,161300,206345670,13430,13430,13430,13430,0
20231110,161200,206345670,13430,13430,13430,13430,0
20231110,161100,206345670,13430,13430,13430,13430,0
20231110,161000,206345670,13430,13430,13430,13430,0
20231110,160900,206345670,13430,13430,13430,13430,0
20231110,160800,206345670,13430,13430,13430,13430,0
20231110,160700,206345670,13430,13430,13430,13430,0
20231110,160600,206345670,13430,13430,13430,13430,0
20231110,160500,206345670,13430,13430,13430,13430,601
20231110,160400,206345670,13430,13430,13430,13430,0
20231110,160300,206345670,13430,13430,13430,13430,0
20231110,160200,206345670,13430,13430,13430,13430,0
20231110,160100,206345670,13430,13430,13430,13430,0
20231110,160000,206345670,13430,13430,13430,13430,0
20231110,155900,206345670,13430,13430,13430,13430,0
20231110,155800,206345670,13430,13430,13430,13430,0
20231110,155700,206345670,13430,13430,13430,13430,0
20231110,155600,206345670,13430,13430,13430,13430,0
20231110,155500,206345670,13430,13430,13430,13430,0
20231110,155400,206345670,13430,13430,13430,13430,0
20231110,155300,206345670,13430,13430,13430,13430,0
20231110,155200,206345670,13430,13430,13430,13430,0
20231110,155100,206345670,13430,13430,13430,13430,0
20231110,155000,206345670,13430,13430,13430,13430,0
20231110,154900,206345670,13430,13430,13430,13430,0
20231110,154800,206345670,13430,13430,13430,13430,0
20231110,154700,206345670,13430,13430,13430,13430,0
20231110,154600,206345670,13430,13430,13430,13430,0
20231110,154500,206345670,13430,13430,13430,13430,0
20231110,154400,206345670,13430,13430,13430,13430,0
20231110,154300,206345670,13430,13430,13430,13430,0
20231110,154200,206345670,13430,13430,13430,13430,0
20231110,154100,206345670,13430,13430,13430,13430,0
20231110,154000,206345670,13430,13430,13430,13430,0
20231110,153900,206345670,13430,13430,13430,13430,0
20231110,153800,206345670,13430,13430,13430,13430,0
20231110,153700,206345670,13430,13430,13430,13430,0
20231110,153600,206345670,13430,13430,13430,13430,0
20231110,153500,206345670,13430,13430,13430,13430,601
20231110,153400,206345670,13430,13430,13430,13430,0
20231110,153300,206345670,13430,13430,13430,13430,0
20231110,153200,206345670,13430,13430,13430,13430,0
20231110,153100,206345670,13430,13430,13430,13430,0
20231110,153000,206345670,13430,13430,13430,13430,601
20231110,152900,198274240,13430,13430,13430,13430,0
20231110,152800,198274240,13430,13430,13430,13430,0
20231110,152700,198274240,13430,13430,13430,13430,0
20231110,152600,198274240,13430,13430,13430,13430,0
20231110,152500,198274240,13430,13430,13430,13430,0
20231110,152400,198274240,13430,13430,13430,13430,0
20231110,152300,198274240,13430,13430,13430,13430,0
20231110,152200,198274240,13430,13430,13430,13430,0
20231110,152100,198274240,13430,13430,13430,13430,0
20231110,152000,198274240,13430,13430,13430,13430,0
20231110,151900,198274240,13430,13410,13430,13410,27
20231110,151800,197912140,13390,13390,13390,13390,3
20231110,151700,197871970,13380,13410,13410,13380,14
20231110,151600,197684620,13380,13380,13380,13380,0
20231110,151500,197684620,13380,13380,13380,13380,16
20231110,151400,197470540,13380,13390,13390,13380,250
20231110,151300,194124680,13430,13430,13430,13430,0
20231110,151200,194124680,13430,13430,13430,13430,0
20231110,151100,194124680,13430,13400,13430,13390,65
20231110,151000,193254160,13400,13400,13400,13400,1
20231110,150900,193240760,13430,13440,13440,13430,29
20231110,150800,192851180,13430,13430,13430,13430,0
20231110,150700,192851180,13430,13430,13440,13430,53
20231110,150600,192139010,13440,13440,13440,13440,0
20231110,150500,192139010,13440,13440,13440,13440,10
20231110,150400,192004610,13440,13440,13440,13440,2
20231110,150300,191977730,13450,13450,13450,13450,0
20231110,150200,191977730,13450,13450,13450,13450,0
20231110,150100,191977730,13450,13450,13450,13450,0
20231110,150000,191977730,13450,13450,13450,13450,0
20231110,145900,191977730,13450,13450,13450,13450,0
20231110,145800,191977730,13450,13450,13450,13450,0
20231110,145700,191977730,13450,13450,13450,13450,0
20231110,145600,191977730,13450,13430,13450,13430,45
20231110,145500,191372880,13450,13450,13450,13450,0
20231110,145400,191372880,13450,13450,13450,13450,0
20231110,145300,191372880,13450,13430,13450,13430,5
20231110,145200,191305710,13430,13430,13430,13430,0
20231110,145100,191305710,13430,13430,13430,13430,1
20231110,145000,191292280,13450,13430,13450,13430,11
20231110,144900,191144530,13430,13430,13430,13430,0
20231110,144800,191144530,13430,13430,13430,13430,0
20231110,144700,191144530,13430,13430,13430,13430,1
20231110,144600,191131100,13380,13380,13380,13380,2
20231110,144500,191104340,13380,13430,13430,13380,132
20231110,144400,189334450,13450,13450,13450,13450,300
20231110,144300,185299450,13400,13430,13430,13400,500
20231110,144200,178597940,13450,13450,13450,13450,0
20231110,144100,178597940,13450,13450,13450,13450,0
20231110,144000,178597940,13450,13450,13450,13450,2
20231110,143900,178571040,13460,13460,13460,13460,0
20231110,143800,178571040,13460,13460,13460,13460,0
20231110,143700,178571040,13460,13450,13460,13450,300
20231110,143600,174533240,13400,13400,13400,13400,0
20231110,143500,174533240,13400,13400,13400,13400,0
20231110,143400,174533240,13400,13450,13450,13400,100
20231110,143300,173191340,13460,13450,13460,13450,11
20231110,143200,173043380,13460,13460,13460,13460,9
20231110,143100,172922240,13460,13460,13460,13460,0
20231110,143000,172922240,13460,13460,13460,13460,0
20231110,142900,172922240,13460,13460,13460,13460,2
20231110,142800,172895320,13460,13460,13460,13460,1
20231110,142700,172881860,13460,13460,13460,13460,1
20231110,142600,172868400,13460,13460,13460,13450,211
20231110,142500,170028440,13460,13460,13460,13450,32
20231110,142400,169597730,13460,13430,13460,13430,61
20231110,142300,168778370,13430,13460,13460,13430,12
20231110,142200,168617180,13460,13460,13460,13460,1
20231110,142100,168603720,13460,13460,13460,13460,1
20231110,142000,168590260,13460,13460,13460,13460,1
20231110,141900,168576800,13460,13460,13460,13460,1
20231110,141800,168563340,13460,13460,13460,13460,1
20231110,141700,168549880,13460,13460,13460,13460,1
20231110,141600,168536420,13460,13460,13460,13460,1
20231110,141500,168522960,13460,13460,13460,13460,2
20231110,141400,168496040,13460,13460,13460,13460,1
20231110,141300,168482580,13460,13460,13460,13460,2
20231110,141200,168455660,13460,13460,13460,13460,1
20231110,141100,168442200,13460,13450,13460,13450,2
20231110,141000,168415290,13460,13460,13460,13460,1
20231110,140900,168401830,13460,13460,13460,13460,1
20231110,140800,168388370,13470,13460,13470,13460,101
20231110,140700,167027970,13460,13460,13460,13460,1
20231110,140600,167014510,13460,13460,13460,13460,1
20231110,140500,167001050,13460,13460,13470,13460,102
20231110,140400,165627210,13460,13460,13460,13460,1
20231110,140300,165613750,13460,13460,13470,13460,101
20231110,140200,164253420,13460,13460,13460,13460,1
20231110,140100,164239960,13460,13460,13460,13460,1
20231110,140000,164226500,13470,13470,13470,13470,2
20231110,135900,164199560,13470,13460,13470,13460,501
20231110,135800,157455220,13460,13460,13460,13460,1
20231110,135700,157441760,13470,13400,13470,13400,44
20231110,135600,156852030,13400,13470,13470,13400,173
20231110,135500,154529110,13470,13470,13470,13470,1
20231110,135400,154515640,13480,13480,13480,13480,1
20231110,135300,154502160,13480,13480,13480,13480,1
20231110,135200,154488680,13470,13470,13470,13470,1
20231110,135100,154475210,13480,13480,13480,13480,2
20231110,135000,154448250,13470,13470,13470,13470,1
20231110,134900,154434780,13480,13480,13480,13480,1
20231110,134800,154421300,13470,13470,13470,13470,2
20231110,134700,154394360,13480,13480,13480,13480,1
20231110,134600,154380880,13480,13470,13480,13470,2
20231110,134500,154353930,13480,13480,13480,13480,1
20231110,134400,154340450,13470,13470,13470,13470,1
20231110,134300,154326980,13480,13480,13480,13480,2
20231110,134200,154300020,13480,13490,13490,13480,2
20231110,134100,154273050,13460,13480,13480,13460,2
20231110,134000,154246110,13490,13490,13490,13490,1
20231110,133900,154232620,13480,13480,13480,13480,1
20231110,133800,154219140,13490,13490,13490,13490,1
20231110,133700,154205650,13490,13470,13490,13470,202
20231110,133600,151482680,13460,13470,13470,13460,2
20231110,133500,151455750,13470,13470,13470,13470,2
20231110,133400,151428810,13470,13480,13480,13470,21
20231110,133300,151145930,13480,13480,13480,13480,3
20231110,133200,151105490,13480,13470,13480,13470,2
20231110,133100,151078540,13490,13490,13490,13490,1
20231110,133000,151065050,13490,13480,13490,13480,2
20231110,132900,151038080,13490,13480,13490,13480,238
20231110,132800,147829490,13480,13480,13480,13480,1
20231110,132700,147816010,13480,13480,13480,13470,32
20231110,132600,147384660,13480,13480,13480,13480,151
20231110,132500,145349180,13480,13470,13480,13470,2
20231110,132400,145322230,13480,13480,13480,13480,2
20231110,132300,145295270,13480,13460,13480,13460,502
20231110,132200,138531580,13470,13460,13470,13460,301
20231110,132100,134478610,13460,13460,13460,13460,1
20231110,132000,134465150,13450,13460,13460,13450,3
20231110,131900,134424780,13460,13460,13460,13460,1
20231110,131800,134411320,13450,13450,13450,13450,1
20231110,131700,134397870,13460,13460,13460,13460,1
20231110,131600,134384410,13450,13450,13450,13450,1
20231110,131500,134370960,13460,13450,13460,13450,3
20231110,131400,134330590,13460,13450,13460,13450,5
20231110,131300,134263300,13460,13450,13460,13450,22
20231110,131200,133967390,13450,13440,13450,13440,2
20231110,131100,133940500,13450,13450,13450,13450,2
20231110,131000,133913600,13450,13450,13450,13450,2
20231110,130900,133886700,13450,13440,13450,13440,101
20231110,130800,132528260,13450,13450,13450,13450,2
20231110,130700,132501360,13440,13440,13440,13440,1
20231110,130600,132487920,13450,13450,13450,13450,1
20231110,130500,132474470,13450,13450,13450,13450,121
20231110,130400,130847020,13450,13440,13450,13440,21
20231110,130300,130564580,13450,13450,13450,13450,1
20231110,130200,130551130,13440,13440,13440,13440,1
20231110,130100,130537690,13450,13450,13450,13450,2
20231110,130000,130510790,13440,13440,13440,13440,1
20231110,125900,130497350,13450,13430,13450,13430,63
20231110,125800,129651240,13420,13420,13420,13420,1
20231110,125700,129637820,13430,13430,13430,13430,2
20231110,125600,129610960,13430,13430,13430,13430,6
20231110,125500,129530380,13420,13420,13420,13420,1
20231110,125400,129516960,13430,13430,13450,13430,88
20231110,125300,128335100,13450,13450,13450,13450,1
20231110,125200,128321650,13460,13460,13460,13460,1
20231110,125100,128308190,13460,13460,13460,13460,1
20231110,125000,128294730,13460,13470,13470,13460,85
20231110,124900,127149800,13470,13460,13470,13460,2
20231110,124800,127122870,13460,13460,13460,13460,1
20231110,124700,127109410,13460,13460,13460,13460,1
20231110,124600,127095950,13450,13450,13450,13450,1
20231110,124500,127082500,13460,13460,13460,13460,1
20231110,124400,127069040,13460,13470,13470,13460,46
20231110,124300,126449870,13460,13460,13470,13460,56
20231110,124200,125696100,13450,13450,13450,13450,1
20231110,124100,125682650,13460,13460,13460,13460,1
20231110,124000,125669190,13460,13460,13460,13460,202
20231110,123900,122950270,13460,13450,13460,13450,10
20231110,123800,122815760,13460,13440,13460,13440,242
20231110,123700,119560360,13440,13450,13450,13440,2
20231110,123600,119533470,13450,13450,13450,13450,1
20231110,123500,119520020,13450,13440,13450,13440,2
20231110,123400,119493130,13450,13450,13450,13450,2
20231110,123300,119466230,13440,13440,13440,13440,1
20231110,123200,119452790,13430,13450,13450,13430,55
20231110,123100,118714090,13450,13440,13450,13440,11
20231110,123000,118566240,13450,13440,13450,13440,2
20231110,122900,118539350,13450,13450,13450,13450,31
20231110,122800,118122400,13450,13450,13450,13450,1
20231110,122700,118108950,13440,13450,13450,13440,2
20231110,122600,118082060,13450,13440,13450,13440,2
20231110,122500,118055170,13450,13450,13450,13450,1
20231110,122400,118041720,13450,13450,13450,13450,1
20231110,122300,118028270,13450,13450,13450,13440,4
20231110,122200,117974480,13450,13450,13450,13450,1
20231110,122100,117961030,13440,13440,13440,13440,1
20231110,122000,117947590,13450,13450,13450,13450,1
20231110,121900,117934140,13440,13440,13440,13440,1
20231110,121800,117920700,13450,13450,13450,13450,1
20231110,121700,117907250,13450,13450,13450,13450,1
20231110,121600,117893800,13440,13440,13440,13440,1
20231110,121500,117880360,13450,13440,13450,13440,2
20231110,121400,117853470,13440,13450,13450,13440,4
20231110,121300,117799680,13450,13430,13450,13430,144
20231110,121200,115865740,13440,13440,13440,13440,2
20231110,121100,115838860,13440,13440,13450,13440,23
20231110,121000,115529710,13440,13440,13440,13440,1
20231110,120900,115516270,13430,13440,13440,13430,2
20231110,120800,115489400,13440,13440,13440,13440,1
20231110,120700,115475960,13430,13440,13440,13430,35
20231110,120600,115005870,13440,13440,13440,13440,2
20231110,120500,114978990,13440,13450,13450,13440,101
20231110,120400,113620550,13460,13460,13460,13460,1
20231110,120300,113607090,13460,13460,13460,13460,1
20231110,120200,113593630,13450,13460,13460,13450,2
20231110,120100,113566720,13460,13450,13460,13430,21
20231110,120000,113284360,13460,13460,13460,13460,1
20231110,115900,113270900,13460,13460,13460,13460,1
20231110,115800,113257440,13450,13450,13450,13450,1
20231110,115700,113243990,13460,13470,13470,13460,2
20231110,115600,113217060,13460,13460,13460,13460,1
20231110,115500,113203600,13470,13470,13470,13470,1
20231110,115400,113190130,13470,13470,13470,13470,1
20231110,115300,113176660,13460,13460,13460,13460,1
20231110,115200,113163200,13470,13450,13470,13450,5
20231110,115100,113095930,13450,13450,13450,13450,16
20231110,115000,112880730,13460,13460,13460,13460,2
20231110,114900,112853810,13460,13460,13470,13460,102
20231110,114800,111480870,13470,13480,13480,13470,147
20231110,114700,109500720,13480,13470,13480,13470,121
20231110,114600,107870840,13470,13480,13480,13470,2
20231110,114500,107843890,13470,13480,13480,13470,2
20231110,114400,107816940,13480,13480,13480,13470,8
20231110,114300,107709110,13480,13490,13490,13480,51
20231110,114200,107021620,13490,13480,13490,13480,2
20231110,114100,106994650,13490,13480,13490,13470,32
20231110,114000,106563410,13490,13490,13490,13490,156
20231110,113900,104458970,13490,13480,13490,13480,11
20231110,113800,104310680,13480,13480,13480,13480,71
20231110,113700,103353600,13470,13480,13480,13470,2
20231110,113600,103326650,13480,13480,13480,13480,1
20231110,113500,103313170,13470,13480,13480,13470,3
20231110,113400,103272750,13480,13480,13480,13480,1
20231110,113300,103259270,13480,13470,13480,13470,104
20231110,113200,101857360,13470,13480,13480,13470,7
20231110,113100,101763060,13480,13470,13480,13470,111
20231110,113000,100267880,13470,13480,13480,13470,7
20231110,112900,100173530,13480,13480,13480,13470,16
20231110,112800,99957950,13480,13480,13480,13470,24
20231110,112700,99634630,13480,13480,13480,13480,10
20231110,112600,99499830,13470,13470,13470,13460,70
20231110,112500,98556940,13470,13460,13470,13460,23
20231110,112400,98247170,13460,13430,13460,13430,485
20231110,112300,91726000,13420,13420,13420,13420,6
20231110,112200,91645480,13410,13410,13420,13400,1060
20231110,112100,77428500,13400,13400,13400,13400,1
20231110,112000,77415100,13410,13410,13410,13410,5
20231110,111900,77348050,13400,13410,13410,13400,6
20231110,111800,77267600,13400,13400,13400,13400,0
20231110,111700,77267600,13400,13390,13400,13390,170
20231110,111600,74989610,13400,13400,13400,13400,2
20231110,111500,74962810,13390,13390,13390,13390,37
20231110,111400,74467380,13380,13380,13380,13380,1
20231110,111300,74454000,13380,13380,13380,13380,0
20231110,111200,74454000,13380,13390,13390,13380,101
20231110,111100,73101620,13390,13390,13390,13390,0
20231110,111000,73101620,13390,13390,13390,13390,1
20231110,110900,73088230,13390,13390,13390,13390,0
20231110,110800,73088230,13390,13390,13390,13390,0
20231110,110700,73088230,13390,13390,13390,13390,2
20231110,110600,73061450,13380,13380,13380,13380,1
20231110,110500,73048070,13380,13380,13380,13380,102
20231110,110400,71683310,13380,13380,13380,13380,0
20231110,110300,71683310,13380,13380,13380,13380,201
20231110,110200,68993930,13380,13380,13380,13380,10
20231110,110100,68860130,13380,13370,13380,13370,70
20231110,110000,67924040,13380,13370,13380,13370,103
20231110,105900,66545950,13380,13390,13390,13380,888
20231110,105800,54662310,13390,13390,13390,13390,0
20231110,105700,54662310,13390,13390,13390,13390,1
20231110,105600,54648920,13410,13410,13410,13410,0
20231110,105500,54648920,13410,13410,13410,13410,0
20231110,105400,54648920,13410,13410,13410,13410,30
20231110,105300,54246620,13410,13410,13410,13410,0
20231110,105200,54246620,13410,13410,13410,13410,0
20231110,105100,54246620,13410,13410,13410,13410,30
20231110,105000,53844320,13410,13410,13410,13410,0
20231110,104900,53844320,13410,13410,13410,13410,0
20231110,104800,53844320,13410,13410,13410,13410,0
20231110,104700,53844320,13410,13400,13410,13390,200
20231110,104600,51164200,13410,13410,13410,13410,14
20231110,104500,50976460,13400,13400,13400,13400,0
20231110,104400,50976460,13400,13400,13400,13400,0
20231110,104300,50976460,13400,13400,13400,13400,0
20231110,104200,50976460,13400,13400,13400,13400,1
20231110,104100,50963060,13410,13400,13410,13400,52
20231110,104000,50266250,13400,13400,13400,13400,264
20231110,103900,46728650,13400,13400,13400,13400,0
20231110,103800,46728650,13400,13400,13400,13400,16
20231110,103700,46514250,13410,13410,13410,13410,0
20231110,103600,46514250,13410,13410,13410,13410,0
20231110,103500,46514250,13410,13410,13410,13410,0
20231110,103400,46514250,13410,13410,13410,13410,142
20231110,103300,44610030,13410,13410,13410,13410,18
20231110,103200,44368650,13420,13420,13420,13420,12
20231110,103100,44207610,13410,13410,13410,13410,20
20231110,103000,43939410,13410,13410,13410,13410,27
20231110,102900,43577340,13410,13400,13410,13400,2
20231110,102800,43550530,13400,13400,13400,13400,85
20231110,102700,42411530,13390,13390,13390,13390,8
20231110,102600,42304410,13380,13390,13390,13380,27
20231110,102500,41943080,13390,13390,13390,13390,2
20231110,102400,41916300,13380,13380,13380,13380,0
20231110,102300,41916300,13380,13380,13380,13380,50
20231110,102200,41247300,13380,13370,13380,13370,17
20231110,102100,41019870,13370,13370,13370,13370,0
20231110,102000,41019870,13370,13370,13370,13370,0
20231110,101900,41019870,13370,13370,13370,13370,0
20231110,101800,41019870,13370,13370,13370,13370,0
20231110,101700,41019870,13370,13370,13370,13370,0
20231110,101600,41019870,13370,13370,13370,13370,91
20231110,101500,39803200,13370,13370,13370,13370,0
20231110,101400,39803200,13370,13350,13370,13350,77
20231110,101300,38775070,13340,13340,13340,13340,56
20231110,101200,38028030,13340,13340,13340,13340,0
20231110,101100,38028030,13340,13340,13340,13340,0
20231110,101000,38028030,13340,13350,13350,13340,18
20231110,100900,37787830,13340,13290,13340,13290,684
20231110,100800,28693140,13290,13290,13290,13290,109
20231110,100700,27244530,13290,13290,13290,13290,30
20231110,100600,26845830,13290,13290,13290,13290,0
20231110,100500,26845830,13290,13290,13290,13290,129
20231110,100400,25131420,13280,13280,13280,13280,15
20231110,100300,24932220,13280,13280,13280,13280,0
20231110,100200,24932220,13280,13280,13280,13280,115
20231110,100100,23405020,13270,13270,13270,13270,53
20231110,100000,22701710,13270,13270,13270,13270,11
20231110,095900,22555740,13230,13230,13230,13230,0
20231110,095800,22555740,13230,13230,13230,13230,0
20231110,095700,22555740,13230,13230,13230,13230,0
20231110,095600,22555740,13230,13230,13230,13230,1
20231110,095500,22542510,13230,13230,13230,13230,0
20231110,095400,22542510,13230,13230,13230,13230,0
20231110,095300,22542510,13230,13230,13230,13230,62
20231110,095200,21722250,13230,13230,13230,13230,0
20231110,095100,21722250,13230,13230,13230,13230,4
20231110,095000,21669330,13230,13230,13230,13230,100
20231110,094900,20346330,13220,13220,13220,13220,5
20231110,094800,20280230,13230,13230,13230,13230,0
20231110,094700,20280230,13230,13230,13230,13230,0
20231110,094600,20280230,13230,13230,13230,13230,20
20231110,094500,20015630,13230,13230,13230,13230,0
20231110,094400,20015630,13230,13230,13230,13230,0
20231110,094300,20015630,13230,13230,13230,13230,21
20231110,094200,19737800,13230,13230,13230,13230,1
20231110,094100,19724570,13270,13270,13270,13270,0
20231110,094000,19724570,13270,13270,13270,13270,5
20231110,093900,19658220,13220,13220,13220,13220,0
20231110,093800,19658220,13220,13260,13270,13220,18
20231110,093700,19419620,13270,13270,13270,13270,0
20231110,093600,19419620,13270,13260,13270,13260,2
20231110,093500,19393090,13220,13220,13220,13220,0
20231110,093400,19393090,13220,13220,13220,13220,71
20231110,093300,18454470,13210,13210,13210,13210,0
20231110,093200,18454470,13210,13230,13230,13210,175
20231110,093100,16142490,13220,13220,13220,13220,20
20231110,093000,15878090,13230,13230,13230,13230,0
20231110,092900,15878090,13230,13230,13230,13230,0
20231110,092800,15878090,13230,13220,13230,13220,81
20231110,092700,14807220,13210,13210,13210,13210,0
20231110,092600,14807220,13210,13210,13210,13210,0
20231110,092500,14807220,13210,13210,13210,13210,0
20231110,092400,14807220,13210,13210,13210,13210,0
20231110,092300,14807220,13210,13210,13210,13210,0
20231110,092200,14807220,13210,13210,13210,13210,0
20231110,092100,14807220,13210,13210,13210,13210,0
20231110,092000,14807220,13210,13210,13210,13210,0
20231110,091900,14807220,13210,13210,13210,13210,0
20231110,091800,14807220,13210,13210,13210,13210,0
20231110,091700,14807220,13210,13210,13210,13210,0
20231110,091600,14807220,13210,13210,13210,13210,0
20231110,091500,14807220,13210,13210,13210,13210,10
20231110,091400,14675120,13290,13290,13290,13290,3
20231110,091300,14635250,13290,13290,13290,13290,30
20231110,091200,14236550,13290,13290,13290,13290,0
20231110,091100,14236550,13290,13200,13290,13200,166
20231110,091000,12043940,13200,13200,13200,13200,0
20231110,090900,12043940,13200,13190,13200,13190,72
20231110,090800,11094230,13190,13190,13190,13190,6
20231110,090700,11015090,13190,13150,13190,13150,182
20231110,090600,8620910,13140,13190,13200,13140,610
20231110,090500,569540,13200,13200,13200,13200,0
20231110,090400,569540,13200,13200,13200,13200,0
20231110,090300,569540,13200,13200,13200,13190,22
20231110,090200,279150,13150,13150,13150,13150,0
20231110,090100,279150,13150,13150,13150,13150,0
20231110,090000,279150,13150,13300,13300,13150,21