KissMeData/044960/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192500,957610530,5190,5190,5190,5190,1999
20231110,192400,957610530,5190,5190,5190,5190,0
20231110,192300,957610530,5190,5190,5190,5190,0
20231110,192200,957610530,5190,5190,5190,5190,0
20231110,192100,957610530,5190,5190,5190,5190,0
20231110,192000,957610530,5190,5190,5190,5190,0
20231110,191900,957610530,5190,5190,5190,5190,0
20231110,191800,957610530,5190,5190,5190,5190,0
20231110,191700,957610530,5190,5190,5190,5190,0
20231110,191600,957610530,5190,5190,5190,5190,0
20231110,191500,957610530,5190,5190,5190,5190,0
20231110,191400,957610530,5190,5190,5190,5190,0
20231110,191300,957610530,5190,5190,5190,5190,0
20231110,191200,957610530,5190,5190,5190,5190,0
20231110,191100,957610530,5190,5190,5190,5190,0
20231110,191000,957610530,5190,5190,5190,5190,0
20231110,190900,957610530,5190,5190,5190,5190,0
20231110,190800,957610530,5190,5190,5190,5190,0
20231110,190700,957610530,5190,5190,5190,5190,0
20231110,190600,957610530,5190,5190,5190,5190,0
20231110,190500,957610530,5190,5190,5190,5190,0
20231110,190400,957610530,5190,5190,5190,5190,0
20231110,190300,957610530,5190,5190,5190,5190,0
20231110,190200,957610530,5190,5190,5190,5190,0
20231110,190100,957610530,5190,5190,5190,5190,0
20231110,190000,957610530,5190,5190,5190,5190,0
20231110,185900,957610530,5190,5190,5190,5190,0
20231110,185800,957610530,5190,5190,5190,5190,0
20231110,185700,957610530,5190,5190,5190,5190,0
20231110,185600,957610530,5190,5190,5190,5190,0
20231110,185500,957610530,5190,5190,5190,5190,1999
20231110,185400,957610530,5190,5190,5190,5190,0
20231110,185300,957610530,5190,5190,5190,5190,0
20231110,185200,957610530,5190,5190,5190,5190,0
20231110,185100,957610530,5190,5190,5190,5190,0
20231110,185000,957610530,5190,5190,5190,5190,0
20231110,184900,957610530,5190,5190,5190,5190,0
20231110,184800,957610530,5190,5190,5190,5190,0
20231110,184700,957610530,5190,5190,5190,5190,0
20231110,184600,957610530,5190,5190,5190,5190,0
20231110,184500,957610530,5190,5190,5190,5190,0
20231110,184400,957610530,5190,5190,5190,5190,0
20231110,184300,957610530,5190,5190,5190,5190,0
20231110,184200,957610530,5190,5190,5190,5190,0
20231110,184100,957610530,5190,5190,5190,5190,0
20231110,184000,957610530,5190,5190,5190,5190,0
20231110,183900,957610530,5190,5190,5190,5190,0
20231110,183800,957610530,5190,5190,5190,5190,0
20231110,183700,957610530,5190,5190,5190,5190,0
20231110,183600,957610530,5190,5190,5190,5190,0
20231110,183500,957610530,5190,5190,5190,5190,0
20231110,183400,957610530,5190,5190,5190,5190,0
20231110,183300,957610530,5190,5190,5190,5190,0
20231110,183200,957610530,5190,5190,5190,5190,0
20231110,183100,957610530,5190,5190,5190,5190,0
20231110,183000,957610530,5190,5190,5190,5190,0
20231110,182900,957610530,5190,5190,5190,5190,0
20231110,182800,957610530,5190,5190,5190,5190,0
20231110,182700,957610530,5190,5190,5190,5190,0
20231110,182600,957610530,5190,5190,5190,5190,0
20231110,182500,957610530,5190,5190,5190,5190,1999
20231110,182400,957610530,5190,5190,5190,5190,0
20231110,182300,957610530,5190,5190,5190,5190,0
20231110,182200,957610530,5190,5190,5190,5190,0
20231110,182100,957610530,5190,5190,5190,5190,0
20231110,182000,957610530,5190,5190,5190,5190,0
20231110,181900,957610530,5190,5190,5190,5190,0
20231110,181800,957610530,5190,5190,5190,5190,0
20231110,181700,957610530,5190,5190,5190,5190,0
20231110,181600,957610530,5190,5190,5190,5190,0
20231110,181500,957610530,5190,5190,5190,5190,0
20231110,181400,957610530,5190,5190,5190,5190,0
20231110,181300,957610530,5190,5190,5190,5190,0
20231110,181200,957610530,5190,5190,5190,5190,0
20231110,181100,957610530,5190,5190,5190,5190,0
20231110,181000,957610530,5190,5190,5190,5190,0
20231110,180900,957610530,5190,5190,5190,5190,0
20231110,180800,957610530,5190,5190,5190,5190,0
20231110,180700,957610530,5190,5190,5190,5190,0
20231110,180600,957610530,5190,5190,5190,5190,0
20231110,180500,957610530,5190,5190,5190,5190,0
20231110,180400,957610530,5190,5190,5190,5190,0
20231110,180300,957610530,5190,5190,5190,5190,0
20231110,180200,957610530,5190,5190,5190,5190,0
20231110,180100,957610530,5190,5190,5190,5190,0
20231110,180000,957610530,5190,5190,5190,5190,0
20231110,175900,957610530,5190,5190,5190,5190,0
20231110,175800,957610530,5190,5190,5190,5190,0
20231110,175700,957610530,5190,5190,5190,5190,0
20231110,175600,957610530,5190,5190,5190,5190,0
20231110,175500,957610530,5190,5190,5190,5190,1999
20231110,175400,957610530,5190,5190,5190,5190,0
20231110,175300,957610530,5190,5190,5190,5190,0
20231110,175200,957610530,5190,5190,5190,5190,0
20231110,175100,957610530,5190,5190,5190,5190,0
20231110,175000,957610530,5190,5190,5190,5190,0
20231110,174900,957610530,5190,5190,5190,5190,0
20231110,174800,957610530,5190,5190,5190,5190,0
20231110,174700,957610530,5190,5190,5190,5190,0
20231110,174600,957610530,5190,5190,5190,5190,0
20231110,174500,957610530,5190,5190,5190,5190,0
20231110,174400,957610530,5190,5190,5190,5190,0
20231110,174300,957610530,5190,5190,5190,5190,0
20231110,174200,957610530,5190,5190,5190,5190,0
20231110,174100,957610530,5190,5190,5190,5190,0
20231110,174000,957610530,5190,5190,5190,5190,0
20231110,173900,957610530,5190,5190,5190,5190,0
20231110,173800,957610530,5190,5190,5190,5190,0
20231110,173700,957610530,5190,5190,5190,5190,0
20231110,173600,957610530,5190,5190,5190,5190,0
20231110,173500,957610530,5190,5190,5190,5190,0
20231110,173400,957610530,5190,5190,5190,5190,0
20231110,173300,957610530,5190,5190,5190,5190,0
20231110,173200,957610530,5190,5190,5190,5190,0
20231110,173100,957610530,5190,5190,5190,5190,0
20231110,173000,957610530,5190,5190,5190,5190,0
20231110,172900,957610530,5190,5190,5190,5190,0
20231110,172800,957610530,5190,5190,5190,5190,0
20231110,172700,957610530,5190,5190,5190,5190,0
20231110,172600,957610530,5190,5190,5190,5190,0
20231110,172500,957610530,5190,5190,5190,5190,1999
20231110,172400,957610530,5190,5190,5190,5190,0
20231110,172300,957610530,5190,5190,5190,5190,0
20231110,172200,957610530,5190,5190,5190,5190,0
20231110,172100,957610530,5190,5190,5190,5190,0
20231110,172000,957610530,5190,5190,5190,5190,0
20231110,171900,957610530,5190,5190,5190,5190,0
20231110,171800,957610530,5190,5190,5190,5190,0
20231110,171700,957610530,5190,5190,5190,5190,0
20231110,171600,957610530,5190,5190,5190,5190,0
20231110,171500,957610530,5190,5190,5190,5190,0
20231110,171400,957610530,5190,5190,5190,5190,0
20231110,171300,957610530,5190,5190,5190,5190,0
20231110,171200,957610530,5190,5190,5190,5190,0
20231110,171100,957610530,5190,5190,5190,5190,0
20231110,171000,957610530,5190,5190,5190,5190,0
20231110,170900,957610530,5190,5190,5190,5190,0
20231110,170800,957610530,5190,5190,5190,5190,0
20231110,170700,957610530,5190,5190,5190,5190,0
20231110,170600,957610530,5190,5190,5190,5190,0
20231110,170500,957610530,5190,5190,5190,5190,0
20231110,170400,957610530,5190,5190,5190,5190,0
20231110,170300,957610530,5190,5190,5190,5190,0
20231110,170200,957610530,5190,5190,5190,5190,0
20231110,170100,957610530,5190,5190,5190,5190,0
20231110,170000,957610530,5190,5190,5190,5190,0
20231110,165900,957610530,5190,5190,5190,5190,0
20231110,165800,957610530,5190,5190,5190,5190,0
20231110,165700,957610530,5190,5190,5190,5190,0
20231110,165600,957610530,5190,5190,5190,5190,0
20231110,165500,957610530,5190,5190,5190,5190,1999
20231110,165400,957610530,5190,5190,5190,5190,0
20231110,165300,957610530,5190,5190,5190,5190,0
20231110,165200,957610530,5190,5190,5190,5190,0
20231110,165100,957610530,5190,5190,5190,5190,0
20231110,165000,957610530,5190,5190,5190,5190,0
20231110,164900,957610530,5190,5190,5190,5190,0
20231110,164800,957610530,5190,5190,5190,5190,0
20231110,164700,957610530,5190,5190,5190,5190,0
20231110,164600,957610530,5190,5190,5190,5190,0
20231110,164500,957610530,5190,5190,5190,5190,0
20231110,164400,957610530,5190,5190,5190,5190,0
20231110,164300,957610530,5190,5190,5190,5190,0
20231110,164200,957610530,5190,5190,5190,5190,0
20231110,164100,957610530,5190,5190,5190,5190,0
20231110,164000,957610530,5190,5190,5190,5190,0
20231110,163900,957610530,5190,5190,5190,5190,0
20231110,163800,957610530,5190,5190,5190,5190,0
20231110,163700,957610530,5190,5190,5190,5190,0
20231110,163600,957610530,5190,5190,5190,5190,0
20231110,163500,957610530,5190,5190,5190,5190,0
20231110,163400,957610530,5190,5190,5190,5190,0
20231110,163300,957610530,5190,5190,5190,5190,0
20231110,163200,957610530,5190,5190,5190,5190,0
20231110,163100,957610530,5190,5190,5190,5190,0
20231110,163000,957610530,5190,5190,5190,5190,0
20231110,162900,957610530,5190,5190,5190,5190,0
20231110,162800,957610530,5190,5190,5190,5190,0
20231110,162700,957610530,5190,5190,5190,5190,0
20231110,162600,957610530,5190,5190,5190,5190,0
20231110,162500,957610530,5190,5190,5190,5190,1999
20231110,162400,957610530,5190,5190,5190,5190,0
20231110,162300,957610530,5190,5190,5190,5190,0
20231110,162200,957610530,5190,5190,5190,5190,0
20231110,162100,957610530,5190,5190,5190,5190,0
20231110,162000,957610530,5190,5190,5190,5190,0
20231110,161900,957610530,5190,5190,5190,5190,0
20231110,161800,957610530,5190,5190,5190,5190,0
20231110,161700,957610530,5190,5190,5190,5190,0
20231110,161600,957610530,5190,5190,5190,5190,0
20231110,161500,957610530,5190,5190,5190,5190,0
20231110,161400,957610530,5190,5190,5190,5190,0
20231110,161300,957610530,5190,5190,5190,5190,0
20231110,161200,957610530,5190,5190,5190,5190,0
20231110,161100,957610530,5190,5190,5190,5190,0
20231110,161000,957610530,5190,5190,5190,5190,0
20231110,160900,957610530,5190,5190,5190,5190,0
20231110,160800,957610530,5190,5190,5190,5190,0
20231110,160700,957610530,5190,5190,5190,5190,0
20231110,160600,957610530,5190,5190,5190,5190,0
20231110,160500,957610530,5190,5190,5190,5190,0
20231110,160400,957610530,5190,5190,5190,5190,0
20231110,160300,957610530,5190,5190,5190,5190,0
20231110,160200,957610530,5190,5190,5190,5190,0
20231110,160100,957610530,5190,5190,5190,5190,0
20231110,160000,957610530,5190,5190,5190,5190,0
20231110,155900,957610530,5190,5190,5190,5190,0
20231110,155800,957610530,5190,5190,5190,5190,0
20231110,155700,957610530,5190,5190,5190,5190,0
20231110,155600,957610530,5190,5190,5190,5190,0
20231110,155500,957610530,5190,5190,5190,5190,1999
20231110,155400,957610530,5190,5190,5190,5190,0
20231110,155300,957610530,5190,5190,5190,5190,0
20231110,155200,957610530,5190,5190,5190,5190,0
20231110,155100,957610530,5190,5190,5190,5190,0
20231110,155000,957610530,5190,5190,5190,5190,0
20231110,154900,957610530,5190,5190,5190,5190,0
20231110,154800,957610530,5190,5190,5190,5190,0
20231110,154700,957610530,5190,5190,5190,5190,0
20231110,154600,957610530,5190,5190,5190,5190,0
20231110,154500,957610530,5190,5190,5190,5190,0
20231110,154400,957610530,5190,5190,5190,5190,0
20231110,154300,957610530,5190,5190,5190,5190,0
20231110,154200,957610530,5190,5190,5190,5190,0
20231110,154100,957610530,5190,5190,5190,5190,0
20231110,154000,957610530,5190,5190,5190,5190,0
20231110,153900,957610530,5190,5190,5190,5190,0
20231110,153800,957610530,5190,5190,5190,5190,0
20231110,153700,957610530,5190,5190,5190,5190,0
20231110,153600,957610530,5190,5190,5190,5190,0
20231110,153500,957610530,5190,5190,5190,5190,0
20231110,153400,957610530,5190,5190,5190,5190,0
20231110,153300,957610530,5190,5190,5190,5190,0
20231110,153200,957610530,5190,5190,5190,5190,0
20231110,153100,957610530,5190,5190,5190,5190,0
20231110,153000,957610530,5190,5190,5190,5190,1999
20231110,152900,947235720,5190,5190,5190,5190,0
20231110,152800,947235720,5190,5190,5190,5190,0
20231110,152700,947235720,5190,5190,5190,5190,0
20231110,152600,947235720,5190,5190,5190,5190,0
20231110,152500,947235720,5190,5190,5190,5190,0
20231110,152400,947235720,5190,5190,5190,5190,0
20231110,152300,947235720,5190,5190,5190,5190,0
20231110,152200,947235720,5190,5190,5190,5190,0
20231110,152100,947235720,5190,5190,5190,5190,0
20231110,152000,947235720,5190,5190,5190,5190,0
20231110,151900,947235720,5190,5190,5190,5180,132
20231110,151800,946550650,5190,5180,5190,5180,1557
20231110,151700,938484080,5170,5170,5170,5170,359
20231110,151600,936628050,5170,5150,5170,5150,150
20231110,151500,935853550,5160,5160,5160,5160,11
20231110,151400,935796790,5150,5150,5150,5150,2840
20231110,151300,921170790,5170,5160,5170,5150,8995
20231110,151200,874830490,5160,5170,5170,5150,1595
20231110,151100,866600020,5160,5160,5160,5160,600
20231110,151000,863504020,5160,5160,5160,5160,88
20231110,150900,863049940,5170,5170,5170,5170,0
20231110,150800,863049940,5170,5170,5170,5170,179
20231110,150700,862124510,5160,5160,5160,5160,502
20231110,150600,859534190,5170,5170,5170,5170,228
20231110,150500,858355430,5170,5170,5170,5170,3
20231110,150400,858339920,5170,5170,5170,5170,500
20231110,150300,855754920,5170,5170,5170,5170,74
20231110,150200,855372340,5160,5160,5160,5160,120
20231110,150100,854753140,5180,5180,5180,5180,5
20231110,150000,854727240,5160,5160,5160,5160,0
20231110,145900,854727240,5160,5160,5160,5160,1600
20231110,145800,846471240,5170,5180,5180,5170,20
20231110,145700,846367740,5160,5160,5160,5160,500
20231110,145600,843787740,5160,5160,5160,5160,90
20231110,145500,843323340,5160,5160,5160,5160,200
20231110,145400,842291340,5160,5160,5160,5160,85
20231110,145300,841852740,5180,5160,5180,5160,1532
20231110,145200,833947600,5160,5160,5160,5160,884
20231110,145100,829386160,5170,5170,5170,5170,0
20231110,145000,829386160,5170,5170,5170,5170,212
20231110,144900,828290120,5170,5160,5170,5160,2048
20231110,144800,817721380,5170,5170,5170,5170,801
20231110,144700,813580210,5170,5170,5170,5170,1888
20231110,144600,803819250,5150,5150,5150,5150,0
20231110,144500,803819250,5150,5170,5170,5150,2
20231110,144400,803808930,5150,5160,5160,5150,1001
20231110,144300,798643780,5160,5160,5160,5160,1598
20231110,144200,790398100,5160,5160,5160,5160,0
20231110,144100,790398100,5160,5160,5160,5160,1949
20231110,144000,780341260,5160,5160,5160,5160,680
20231110,143900,776832460,5160,5160,5160,5160,0
20231110,143800,776832460,5160,5160,5160,5160,2355
20231110,143700,764680660,5170,5170,5170,5170,10
20231110,143600,764628960,5170,5160,5170,5160,109
20231110,143500,764065440,5170,5170,5170,5170,119
20231110,143400,763450210,5170,5170,5170,5170,0
20231110,143300,763450210,5170,5170,5170,5170,120
20231110,143200,762829810,5160,5160,5160,5160,500
20231110,143100,760249810,5170,5170,5170,5170,0
20231110,143000,760249810,5170,5170,5170,5170,0
20231110,142900,760249810,5170,5170,5170,5170,1
20231110,142800,760244640,5170,5170,5170,5170,0
20231110,142700,760244640,5170,5170,5170,5170,100
20231110,142600,759727640,5160,5160,5160,5160,0
20231110,142500,759727640,5160,5160,5160,5160,0
20231110,142400,759727640,5160,5160,5160,5160,1
20231110,142300,759722480,5170,5170,5170,5170,200
20231110,142200,758688480,5180,5180,5180,5180,70
20231110,142100,758325880,5170,5170,5170,5170,1221
20231110,142000,752013310,5170,5170,5170,5170,0
20231110,141900,752013310,5170,5170,5170,5170,1
20231110,141800,752008140,5160,5160,5160,5160,0
20231110,141700,752008140,5160,5160,5160,5160,550
20231110,141600,749170140,5160,5160,5160,5160,451
20231110,141500,746842980,5160,5160,5160,5160,6
20231110,141400,746812020,5150,5150,5150,5150,1
20231110,141300,746806870,5160,5150,5160,5150,1001
20231110,141200,741641720,5160,5160,5160,5160,2040
20231110,141100,731115320,5160,5160,5160,5160,0
20231110,141000,731115320,5160,5160,5160,5160,0
20231110,140900,731115320,5160,5160,5160,5160,110
20231110,140800,730547720,5160,5160,5160,5160,200
20231110,140700,729515720,5180,5180,5180,5180,0
20231110,140600,729515720,5180,5180,5180,5180,45
20231110,140500,729282620,5160,5160,5160,5160,0
20231110,140400,729282620,5160,5160,5160,5160,0
20231110,140300,729282620,5160,5160,5160,5160,0
20231110,140200,729282620,5160,5180,5180,5160,19
20231110,140100,729184540,5160,5160,5160,5160,485
20231110,140000,726681940,5160,5160,5160,5160,300
20231110,135900,725133940,5180,5180,5180,5180,0
20231110,135800,725133940,5180,5180,5180,5180,1
20231110,135700,725128760,5150,5150,5150,5150,0
20231110,135600,725128760,5150,5150,5150,5150,0
20231110,135500,725128760,5150,5150,5150,5150,0
20231110,135400,725128760,5150,5150,5150,5150,2
20231110,135300,725118460,5150,5150,5150,5150,708
20231110,135200,721472260,5180,5180,5180,5180,0
20231110,135100,721472260,5180,5170,5180,5170,11
20231110,135000,721415380,5160,5160,5160,5160,0
20231110,134900,721415380,5160,5160,5160,5160,1
20231110,134800,721410220,5160,5160,5160,5160,815
20231110,134700,717204820,5160,5160,5160,5160,2
20231110,134600,717194500,5180,5180,5180,5180,0
20231110,134500,717194500,5180,5170,5180,5160,2544
20231110,134400,704040000,5170,5160,5170,5160,385
20231110,134300,702050400,5150,5150,5150,5150,50
20231110,134200,701792900,5150,5150,5150,5150,62
20231110,134100,701473600,5150,5150,5150,5150,1
20231110,134000,701468450,5160,5160,5160,5160,0
20231110,133900,701468450,5160,5160,5160,5160,0
20231110,133800,701468450,5160,5160,5160,5160,0
20231110,133700,701468450,5160,5160,5160,5160,20
20231110,133600,701365250,5150,5150,5150,5150,960
20231110,133500,696421250,5160,5160,5160,5160,0
20231110,133400,696421250,5160,5160,5160,5160,454
20231110,133300,694078610,5170,5170,5170,5170,10
20231110,133200,694026910,5170,5170,5170,5170,5
20231110,133100,694001060,5170,5170,5170,5170,0
20231110,133000,694001060,5170,5170,5170,5170,1
20231110,132900,693995890,5150,5160,5160,5150,50
20231110,132800,693738380,5170,5170,5170,5170,0
20231110,132700,693738380,5170,5170,5170,5170,0
20231110,132600,693738380,5170,5170,5170,5170,0
20231110,132500,693738380,5170,5170,5170,5170,0
20231110,132400,693738380,5170,5150,5170,5150,372
20231110,132300,691818780,5160,5160,5160,5160,0
20231110,132200,691818780,5160,5150,5160,5150,1042
20231110,132100,686442250,5150,5150,5150,5150,379
20231110,132000,684490400,5150,5150,5150,5150,0
20231110,131900,684490400,5150,5150,5150,5150,0
20231110,131800,684490400,5150,5160,5160,5150,200
20231110,131700,683460390,5150,5150,5150,5150,200
20231110,131600,682430390,5150,5150,5150,5150,0
20231110,131500,682430390,5150,5150,5150,5150,0
20231110,131400,682430390,5150,5150,5150,5150,0
20231110,131300,682430390,5150,5150,5150,5150,300
20231110,131200,680885390,5150,5150,5150,5150,0
20231110,131100,680885390,5150,5150,5150,5150,10
20231110,131000,680833890,5150,5150,5150,5150,0
20231110,130900,680833890,5150,5150,5150,5150,0
20231110,130800,680833890,5150,5150,5150,5150,100
20231110,130700,680318890,5150,5150,5150,5150,0
20231110,130600,680318890,5150,5150,5150,5150,600
20231110,130500,677228890,5160,5160,5160,5160,0
20231110,130400,677228890,5160,5160,5160,5160,199
20231110,130300,676202050,5160,5160,5160,5160,10
20231110,130200,676150450,5160,5170,5170,5160,118
20231110,130100,675541420,5170,5160,5170,5160,209
20231110,130000,674462860,5160,5160,5160,5160,15
20231110,125900,674385460,5160,5160,5160,5160,0
20231110,125800,674385460,5160,5160,5160,5160,0
20231110,125700,674385460,5160,5160,5160,5160,10
20231110,125600,674333860,5150,5150,5150,5150,1
20231110,125500,674328710,5160,5160,5160,5160,0
20231110,125400,674328710,5160,5160,5160,5160,0
20231110,125300,674328710,5160,5160,5160,5160,0
20231110,125200,674328710,5160,5160,5160,5160,50
20231110,125100,674070710,5160,5160,5160,5160,0
20231110,125000,674070710,5160,5160,5160,5160,0
20231110,124900,674070710,5160,5160,5160,5160,0
20231110,124800,674070710,5160,5160,5160,5160,0
20231110,124700,674070710,5160,5160,5160,5160,1
20231110,124600,674065550,5150,5150,5150,5150,0
20231110,124500,674065550,5150,5150,5150,5150,0
20231110,124400,674065550,5150,5150,5150,5150,3
20231110,124300,674050100,5150,5150,5150,5150,10
20231110,124200,673998600,5150,5150,5150,5150,0
20231110,124100,673998600,5150,5150,5150,5150,27
20231110,124000,673859550,5160,5160,5160,5160,0
20231110,123900,673859550,5160,5160,5160,5160,1
20231110,123800,673854390,5170,5170,5170,5170,0
20231110,123700,673854390,5170,5170,5170,5170,5
20231110,123600,673828540,5150,5150,5150,5150,195
20231110,123500,672824290,5150,5150,5150,5150,249
20231110,123400,671541940,5160,5160,5160,5160,1
20231110,123300,671536780,5170,5170,5170,5170,0
20231110,123200,671536780,5170,5170,5170,5170,0
20231110,123100,671536780,5170,5170,5170,5170,0
20231110,123000,671536780,5170,5170,5170,5170,0
20231110,122900,671536780,5170,5170,5170,5170,97
20231110,122800,671035290,5170,5170,5170,5170,670
20231110,122700,667571390,5170,5170,5170,5170,0
20231110,122600,667571390,5170,5170,5170,5170,0
20231110,122500,667571390,5170,5160,5170,5160,51
20231110,122400,667308220,5160,5160,5160,5160,5
20231110,122300,667282420,5170,5160,5170,5160,21
20231110,122200,667174050,5170,5170,5170,5170,0
20231110,122100,667174050,5170,5170,5170,5170,56
20231110,122000,666884530,5150,5160,5160,5150,108
20231110,121900,666327330,5180,5180,5180,5180,0
20231110,121800,666327330,5180,5180,5180,5180,0
20231110,121700,666327330,5180,5180,5180,5180,0
20231110,121600,666327330,5180,5180,5180,5180,1181
20231110,121500,660209750,5180,5180,5180,5180,2361
20231110,121400,647979770,5180,5180,5180,5180,0
20231110,121300,647979770,5180,5160,5180,5160,4147
20231110,121200,626513550,5170,5170,5170,5170,0
20231110,121100,626513550,5170,5170,5170,5170,0
20231110,121000,626513550,5170,5170,5170,5170,0
20231110,120900,626513550,5170,5170,5170,5170,0
20231110,120800,626513550,5170,5160,5170,5150,1209
20231110,120700,620272530,5140,5140,5140,5140,100
20231110,120600,619758530,5150,5140,5150,5140,2379
20231110,120500,607529130,5140,5150,5150,5140,423
20231110,120400,605353910,5140,5140,5140,5140,1110
20231110,120300,599648510,5140,5140,5140,5140,1000
20231110,120200,594508510,5140,5150,5150,5140,31
20231110,120100,594348870,5150,5150,5150,5150,170
20231110,120000,593473370,5150,5150,5150,5150,0
20231110,115900,593473370,5150,5150,5150,5150,722
20231110,115800,589755070,5160,5150,5160,5150,48
20231110,115700,589507430,5160,5160,5160,5160,0
20231110,115600,589507430,5160,5160,5160,5160,100
20231110,115500,588991430,5160,5160,5160,5160,15
20231110,115400,588914030,5150,5150,5150,5150,241
20231110,115300,587672880,5140,5160,5160,5140,3244
20231110,115200,570975800,5160,5140,5160,5140,6521
20231110,115100,537457840,5140,5150,5150,5140,11137
20231110,115000,480210660,5160,5160,5160,5160,17
20231110,114900,480122940,5160,5160,5160,5160,0
20231110,114800,480122940,5160,5160,5160,5160,0
20231110,114700,480122940,5160,5160,5160,5160,1
20231110,114600,480117780,5140,5140,5140,5140,0
20231110,114500,480117780,5140,5140,5140,5140,0
20231110,114400,480117780,5140,5140,5140,5140,0
20231110,114300,480117780,5140,5140,5140,5140,0
20231110,114200,480117780,5140,5140,5140,5140,0
20231110,114100,480117780,5140,5140,5140,5130,65
20231110,114000,479783870,5140,5140,5140,5140,0
20231110,113900,479783870,5140,5140,5140,5140,0
20231110,113800,479783870,5140,5140,5140,5140,2516
20231110,113700,466851630,5140,5140,5140,5140,2
20231110,113600,466841350,5140,5150,5150,5140,800
20231110,113500,462724950,5150,5150,5150,5150,0
20231110,113400,462724950,5150,5150,5150,5150,0
20231110,113300,462724950,5150,5150,5150,5150,0
20231110,113200,462724950,5150,5150,5150,5150,90
20231110,113100,462261450,5160,5160,5160,5160,0
20231110,113000,462261450,5160,5160,5160,5160,0
20231110,112900,462261450,5160,5160,5160,5160,1
20231110,112800,462256290,5140,5150,5150,5140,200
20231110,112700,461227700,5150,5150,5150,5150,100
20231110,112600,460712700,5150,5150,5150,5150,100
20231110,112500,460197700,5150,5150,5150,5150,27
20231110,112400,460058650,5160,5160,5160,5160,5
20231110,112300,460032850,5160,5160,5160,5160,0
20231110,112200,460032850,5160,5160,5160,5160,0
20231110,112100,460032850,5160,5160,5160,5160,0
20231110,112000,460032850,5160,5160,5160,5160,161
20231110,111900,459202090,5160,5160,5160,5160,0
20231110,111800,459202090,5160,5170,5170,5160,203
20231110,111700,458154580,5170,5170,5170,5160,37
20231110,111600,457963350,5160,5160,5160,5160,0
20231110,111500,457963350,5160,5160,5160,5160,367
20231110,111400,456069630,5160,5160,5160,5160,853
20231110,111300,451668150,5160,5160,5160,5160,91
20231110,111200,451198590,5160,5170,5170,5160,61
20231110,111100,450883820,5160,5160,5160,5160,290
20231110,111000,449387420,5160,5160,5160,5160,65
20231110,110900,449052020,5160,5160,5170,5160,399
20231110,110800,446989380,5160,5160,5160,5160,2
20231110,110700,446979060,5160,5160,5160,5160,13
20231110,110600,446911980,5170,5170,5170,5170,20
20231110,110500,446808580,5170,5170,5170,5170,1
20231110,110400,446803410,5150,5160,5160,5150,301
20231110,110300,445252260,5170,5170,5170,5160,134
20231110,110200,444559800,5170,5170,5170,5170,33
20231110,110100,444389190,5170,5150,5170,5150,31
20231110,110000,444229520,5170,5170,5170,5170,60
20231110,105900,443919320,5170,5170,5170,5170,38
20231110,105800,443722860,5170,5170,5170,5170,1
20231110,105700,443717690,5150,5170,5170,5150,387
20231110,105600,441724620,5180,5180,5180,5180,0
20231110,105500,441724620,5180,5160,5180,5150,78
20231110,105400,441321800,5180,5180,5180,5180,0
20231110,105300,441321800,5180,5160,5180,5160,239
20231110,105200,440088500,5160,5160,5160,5160,3
20231110,105100,440073020,5180,5180,5180,5150,788
20231110,105000,436008950,5160,5180,5180,5160,15
20231110,104900,435931470,5160,5170,5180,5160,659
20231110,104800,432526770,5180,5180,5180,5180,25
20231110,104700,432397270,5190,5180,5190,5180,397
20231110,104600,430340560,5180,5180,5180,5180,3
20231110,104500,430325020,5190,5190,5190,5190,1
20231110,104400,430319830,5170,5170,5170,5170,307
20231110,104300,428732640,5190,5180,5190,5170,58
20231110,104200,428432340,5180,5180,5180,5180,55
20231110,104100,428147440,5180,5180,5180,5180,41
20231110,104000,427935060,5180,5180,5200,5180,1124
20231110,103900,422105250,5190,5170,5190,5170,1595
20231110,103800,413842230,5170,5180,5180,5170,2
20231110,103700,413831880,5170,5170,5170,5170,660
20231110,103600,410419680,5160,5160,5160,5160,0
20231110,103500,410419680,5160,5160,5160,5160,0
20231110,103400,410419680,5160,5160,5160,5160,10
20231110,103300,410368080,5150,5150,5150,5150,0
20231110,103200,410368080,5150,5150,5150,5150,0
20231110,103100,410368080,5150,5150,5150,5150,0
20231110,103000,410368080,5150,5170,5170,5150,31
20231110,102900,410208390,5170,5170,5170,5170,1
20231110,102800,410203220,5170,5170,5170,5170,120
20231110,102700,409582820,5170,5170,5170,5170,0
20231110,102600,409582820,5170,5170,5170,5170,1
20231110,102500,409577650,5150,5150,5150,5150,1
20231110,102400,409572500,5150,5150,5150,5150,8500
20231110,102300,365797500,5170,5170,5170,5170,94
20231110,102200,365311520,5180,5160,5180,5160,545
20231110,102100,362492950,5150,5160,5170,5150,268
20231110,102000,361112380,5160,5160,5160,5160,653
20231110,101900,357742900,5150,5140,5150,5140,883
20231110,101800,353196440,5150,5150,5150,5150,11
20231110,101700,353139790,5160,5160,5160,5160,1368
20231110,101600,346080910,5170,5160,5170,5160,206
20231110,101500,345017890,5170,5160,5170,5160,11
20231110,101400,344961030,5160,5160,5170,5160,399
20231110,101300,342899640,5160,5160,5160,5160,101
20231110,101200,342378480,5180,5160,5180,5160,1529
20231110,101100,334483540,5170,5170,5170,5170,295
20231110,101000,332958390,5180,5160,5180,5160,3950
20231110,100900,312569050,5150,5140,5150,5140,1353
20231110,100800,305601150,5150,5150,5150,5150,387
20231110,100700,303608100,5150,5160,5160,5150,120
20231110,100600,302989100,5160,5150,5160,5150,419
20231110,100500,300829140,5160,5160,5160,5160,216
20231110,100400,299714580,5160,5160,5170,5160,1062
20231110,100300,294234650,5150,5130,5160,5130,4265
20231110,100200,272275790,5140,5130,5140,5130,599
20231110,100100,269202910,5130,5140,5150,5130,2597
20231110,100000,255864320,5140,5130,5140,5130,1675
20231110,095900,247271530,5130,5130,5130,5120,56
20231110,095800,246984270,5120,5140,5140,5120,106
20231110,095700,246441480,5130,5130,5130,5130,1
20231110,095600,246436350,5120,5140,5140,5120,89
20231110,095500,245980650,5130,5130,5130,5130,811
20231110,095400,241820220,5120,5120,5120,5120,0
20231110,095300,241820220,5120,5120,5120,5120,500
20231110,095200,239260220,5120,5130,5130,5120,21
20231110,095100,239152500,5130,5130,5130,5130,0
20231110,095000,239152500,5130,5130,5130,5130,0
20231110,094900,239152500,5130,5110,5130,5110,121
20231110,094800,238534170,5110,5120,5120,5110,2620
20231110,094700,225143160,5130,5130,5130,5130,30
20231110,094600,224989260,5130,5130,5130,5130,0
20231110,094500,224989260,5130,5120,5130,5120,401
20231110,094400,222932430,5110,5130,5130,5110,2200
20231110,094300,211681320,5120,5120,5120,5120,0
20231110,094200,211681320,5120,5120,5130,5120,1294
20231110,094100,205055990,5130,5120,5130,5120,359
20231110,094000,203217840,5120,5120,5120,5110,748
20231110,093900,199388220,5120,5120,5120,5110,199
20231110,093800,198371170,5120,5120,5130,5120,340
20231110,093700,196630350,5130,5130,5130,5130,0
20231110,093600,196630350,5130,5120,5130,5120,463
20231110,093500,194258660,5130,5130,5130,5120,36
20231110,093400,194074280,5130,5120,5130,5120,865
20231110,093300,189645430,5130,5150,5150,5130,515
20231110,093200,187003420,5150,5150,5150,5150,1
20231110,093100,186998270,5130,5140,5140,5130,520
20231110,093000,184325570,5130,5140,5140,5130,288
20231110,092900,182846190,5130,5130,5130,5130,20
20231110,092800,182743590,5140,5140,5140,5140,10
20231110,092700,182692190,5140,5120,5140,5120,416
20231110,092600,180559100,5140,5120,5140,5120,155
20231110,092500,179763180,5120,5120,5120,5120,1071
20231110,092400,174279660,5150,5150,5150,5150,120
20231110,092300,173661660,5150,5110,5150,5110,1242
20231110,092200,167313760,5110,5120,5140,5110,1765
20231110,092100,158284610,5120,5130,5130,5120,548
20231110,092000,155478750,5130,5140,5140,5130,150
20231110,091900,154708340,5140,5120,5140,5120,440
20231110,091800,152455140,5170,5160,5170,5110,10839
20231110,091700,96865060,5160,5170,5170,5160,1404
20231110,091600,89619420,5170,5170,5170,5170,177
20231110,091500,88704330,5180,5190,5190,5170,974
20231110,091400,83658610,5190,5180,5190,5170,2938
20231110,091300,68431830,5170,5150,5170,5150,1170
20231110,091200,62389340,5160,5160,5160,5160,544
20231110,091100,59582300,5170,5160,5170,5160,338
20231110,091000,57835840,5160,5150,5160,5140,2370
20231110,090900,45631970,5150,5130,5150,5130,865
20231110,090800,41178420,5130,5140,5140,5130,829
20231110,090700,36917720,5150,5140,5150,5140,956
20231110,090600,32003870,5140,5150,5150,5140,131
20231110,090500,31330110,5140,5140,5150,5140,1357
20231110,090400,24350210,5140,5140,5140,5140,0
20231110,090300,24350210,5140,5120,5140,5120,987
20231110,090200,19294690,5130,5130,5150,5120,560
20231110,090100,16421790,5130,5120,5130,5120,790
20231110,090000,12375350,5140,5120,5140,5120,2415