KissMeData/011560/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,185600,236204460,10120,10120,10120,10120,660
20241106,185500,236204460,10120,10120,10120,10120,0
20241106,185400,236204460,10120,10120,10120,10120,0
20241106,185300,236204460,10120,10120,10120,10120,0
20241106,185200,236204460,10120,10120,10120,10120,0
20241106,185100,236204460,10120,10120,10120,10120,0
20241106,185000,236204460,10120,10120,10120,10120,0
20241106,184900,236204460,10120,10120,10120,10120,0
20241106,184800,236204460,10120,10120,10120,10120,0
20241106,184700,236204460,10120,10120,10120,10120,0
20241106,184600,236204460,10120,10120,10120,10120,0
20241106,184500,236204460,10120,10120,10120,10120,0
20241106,184400,236204460,10120,10120,10120,10120,0
20241106,184300,236204460,10120,10120,10120,10120,0
20241106,184200,236204460,10120,10120,10120,10120,0
20241106,184100,236204460,10120,10120,10120,10120,0
20241106,184000,236204460,10120,10120,10120,10120,0
20241106,183900,236204460,10120,10120,10120,10120,0
20241106,183800,236204460,10120,10120,10120,10120,0
20241106,183700,236204460,10120,10120,10120,10120,0
20241106,183600,236204460,10120,10120,10120,10120,0
20241106,183500,236204460,10120,10120,10120,10120,0
20241106,183400,236204460,10120,10120,10120,10120,0
20241106,183300,236204460,10120,10120,10120,10120,0
20241106,183200,236204460,10120,10120,10120,10120,0
20241106,183100,236204460,10120,10120,10120,10120,0
20241106,183000,236204460,10120,10120,10120,10120,0
20241106,182900,236204460,10120,10120,10120,10120,0
20241106,182800,236204460,10120,10120,10120,10120,0
20241106,182700,236204460,10120,10120,10120,10120,0
20241106,182600,236204460,10120,10120,10120,10120,660
20241106,182500,236204460,10120,10120,10120,10120,0
20241106,182400,236204460,10120,10120,10120,10120,0
20241106,182300,236204460,10120,10120,10120,10120,0
20241106,182200,236204460,10120,10120,10120,10120,0
20241106,182100,236204460,10120,10120,10120,10120,0
20241106,182000,236204460,10120,10120,10120,10120,0
20241106,181900,236204460,10120,10120,10120,10120,0
20241106,181800,236204460,10120,10120,10120,10120,0
20241106,181700,236204460,10120,10120,10120,10120,0
20241106,181600,236204460,10120,10120,10120,10120,0
20241106,181500,236204460,10120,10120,10120,10120,0
20241106,181400,236204460,10120,10120,10120,10120,0
20241106,181300,236204460,10120,10120,10120,10120,0
20241106,181200,236204460,10120,10120,10120,10120,0
20241106,181100,236204460,10120,10120,10120,10120,0
20241106,181000,236204460,10120,10120,10120,10120,0
20241106,180900,236204460,10120,10120,10120,10120,0
20241106,180800,236204460,10120,10120,10120,10120,0
20241106,180700,236204460,10120,10120,10120,10120,0
20241106,180600,236204460,10120,10120,10120,10120,0
20241106,180500,236204460,10120,10120,10120,10120,0
20241106,180400,236204460,10120,10120,10120,10120,0
20241106,180300,236204460,10120,10120,10120,10120,0
20241106,180200,236204460,10120,10120,10120,10120,0
20241106,180100,236204460,10120,10120,10120,10120,0
20241106,180000,236204460,10120,10120,10120,10120,0
20241106,175900,236204460,10120,10120,10120,10120,0
20241106,175800,236204460,10120,10120,10120,10120,0
20241106,175700,236204460,10120,10120,10120,10120,0
20241106,175600,236204460,10120,10120,10120,10120,660
20241106,175500,236204460,10120,10120,10120,10120,0
20241106,175400,236204460,10120,10120,10120,10120,0
20241106,175300,236204460,10120,10120,10120,10120,0
20241106,175200,236204460,10120,10120,10120,10120,0
20241106,175100,236204460,10120,10120,10120,10120,0
20241106,175000,236204460,10120,10120,10120,10120,0
20241106,174900,236204460,10120,10120,10120,10120,0
20241106,174800,236204460,10120,10120,10120,10120,0
20241106,174700,236204460,10120,10120,10120,10120,0
20241106,174600,236204460,10120,10120,10120,10120,0
20241106,174500,236204460,10120,10120,10120,10120,0
20241106,174400,236204460,10120,10120,10120,10120,0
20241106,174300,236204460,10120,10120,10120,10120,0
20241106,174200,236204460,10120,10120,10120,10120,0
20241106,174100,236204460,10120,10120,10120,10120,0
20241106,174000,236204460,10120,10120,10120,10120,0
20241106,173900,236204460,10120,10120,10120,10120,0
20241106,173800,236204460,10120,10120,10120,10120,0
20241106,173700,236204460,10120,10120,10120,10120,0
20241106,173600,236204460,10120,10120,10120,10120,0
20241106,173500,236204460,10120,10120,10120,10120,0
20241106,173400,236204460,10120,10120,10120,10120,0
20241106,173300,236204460,10120,10120,10120,10120,0
20241106,173200,236204460,10120,10120,10120,10120,0
20241106,173100,236204460,10120,10120,10120,10120,0
20241106,173000,236204460,10120,10120,10120,10120,0
20241106,172900,236204460,10120,10120,10120,10120,0
20241106,172800,236204460,10120,10120,10120,10120,0
20241106,172700,236204460,10120,10120,10120,10120,0
20241106,172600,236204460,10120,10120,10120,10120,660
20241106,172500,236204460,10120,10120,10120,10120,0
20241106,172400,236204460,10120,10120,10120,10120,0
20241106,172300,236204460,10120,10120,10120,10120,0
20241106,172200,236204460,10120,10120,10120,10120,0
20241106,172100,236204460,10120,10120,10120,10120,0
20241106,172000,236204460,10120,10120,10120,10120,0
20241106,171900,236204460,10120,10120,10120,10120,0
20241106,171800,236204460,10120,10120,10120,10120,0
20241106,171700,236204460,10120,10120,10120,10120,0
20241106,171600,236204460,10120,10120,10120,10120,0
20241106,171500,236204460,10120,10120,10120,10120,0
20241106,171400,236204460,10120,10120,10120,10120,0
20241106,171300,236204460,10120,10120,10120,10120,0
20241106,171200,236204460,10120,10120,10120,10120,0
20241106,171100,236204460,10120,10120,10120,10120,0
20241106,171000,236204460,10120,10120,10120,10120,0
20241106,170900,236204460,10120,10120,10120,10120,0
20241106,170800,236204460,10120,10120,10120,10120,0
20241106,170700,236204460,10120,10120,10120,10120,0
20241106,170600,236204460,10120,10120,10120,10120,0
20241106,170500,236204460,10120,10120,10120,10120,0
20241106,170400,236204460,10120,10120,10120,10120,0
20241106,170300,236204460,10120,10120,10120,10120,0
20241106,170200,236204460,10120,10120,10120,10120,0
20241106,170100,236204460,10120,10120,10120,10120,0
20241106,170000,236204460,10120,10120,10120,10120,0
20241106,165900,236204460,10120,10120,10120,10120,0
20241106,165800,236204460,10120,10120,10120,10120,0
20241106,165700,236204460,10120,10120,10120,10120,0
20241106,165600,236204460,10120,10120,10120,10120,660
20241106,165500,236204460,10120,10120,10120,10120,0
20241106,165400,236204460,10120,10120,10120,10120,0
20241106,165300,236204460,10120,10120,10120,10120,0
20241106,165200,236204460,10120,10120,10120,10120,0
20241106,165100,236204460,10120,10120,10120,10120,0
20241106,165000,236204460,10120,10120,10120,10120,0
20241106,164900,236204460,10120,10120,10120,10120,0
20241106,164800,236204460,10120,10120,10120,10120,0
20241106,164700,236204460,10120,10120,10120,10120,0
20241106,164600,236204460,10120,10120,10120,10120,0
20241106,164500,236204460,10120,10120,10120,10120,0
20241106,164400,236204460,10120,10120,10120,10120,0
20241106,164300,236204460,10120,10120,10120,10120,0
20241106,164200,236204460,10120,10120,10120,10120,0
20241106,164100,236204460,10120,10120,10120,10120,0
20241106,164000,236204460,10120,10120,10120,10120,0
20241106,163900,236204460,10120,10120,10120,10120,0
20241106,163800,236204460,10120,10120,10120,10120,0
20241106,163700,236204460,10120,10120,10120,10120,0
20241106,163600,236204460,10120,10120,10120,10120,0
20241106,163500,236204460,10120,10120,10120,10120,0
20241106,163400,236204460,10120,10120,10120,10120,0
20241106,163300,236204460,10120,10120,10120,10120,0
20241106,163200,236204460,10120,10120,10120,10120,0
20241106,163100,236204460,10120,10120,10120,10120,0
20241106,163000,236204460,10120,10120,10120,10120,0
20241106,162900,236204460,10120,10120,10120,10120,0
20241106,162800,236204460,10120,10120,10120,10120,0
20241106,162700,236204460,10120,10120,10120,10120,0
20241106,162600,236204460,10120,10120,10120,10120,660
20241106,162500,236204460,10120,10120,10120,10120,0
20241106,162400,236204460,10120,10120,10120,10120,0
20241106,162300,236204460,10120,10120,10120,10120,0
20241106,162200,236204460,10120,10120,10120,10120,0
20241106,162100,236204460,10120,10120,10120,10120,0
20241106,162000,236204460,10120,10120,10120,10120,0
20241106,161900,236204460,10120,10120,10120,10120,0
20241106,161800,236204460,10120,10120,10120,10120,0
20241106,161700,236204460,10120,10120,10120,10120,0
20241106,161600,236204460,10120,10120,10120,10120,0
20241106,161500,236204460,10120,10120,10120,10120,0
20241106,161400,236204460,10120,10120,10120,10120,0
20241106,161300,236204460,10120,10120,10120,10120,0
20241106,161200,236204460,10120,10120,10120,10120,0
20241106,161100,236204460,10120,10120,10120,10120,0
20241106,161000,236204460,10120,10120,10120,10120,0
20241106,160900,236204460,10120,10120,10120,10120,0
20241106,160800,236204460,10120,10120,10120,10120,0
20241106,160700,236204460,10120,10120,10120,10120,0
20241106,160600,236204460,10120,10120,10120,10120,0
20241106,160500,236204460,10120,10120,10120,10120,0
20241106,160400,236204460,10120,10120,10120,10120,0
20241106,160300,236204460,10120,10120,10120,10120,0
20241106,160200,236204460,10120,10120,10120,10120,0
20241106,160100,236204460,10120,10120,10120,10120,0
20241106,160000,236204460,10120,10120,10120,10120,0
20241106,155900,236204460,10120,10120,10120,10120,0
20241106,155800,236204460,10120,10120,10120,10120,0
20241106,155700,236204460,10120,10120,10120,10120,0
20241106,155600,236204460,10120,10120,10120,10120,660
20241106,155500,236204460,10120,10120,10120,10120,0
20241106,155400,236204460,10120,10120,10120,10120,0
20241106,155300,236204460,10120,10120,10120,10120,0
20241106,155200,236204460,10120,10120,10120,10120,0
20241106,155100,236204460,10120,10120,10120,10120,0
20241106,155000,236204460,10120,10120,10120,10120,0
20241106,154900,236204460,10120,10120,10120,10120,0
20241106,154800,236204460,10120,10120,10120,10120,0
20241106,154700,236204460,10120,10120,10120,10120,0
20241106,154600,236204460,10120,10120,10120,10120,0
20241106,154500,236204460,10120,10120,10120,10120,0
20241106,154400,236204460,10120,10120,10120,10120,0
20241106,154300,236204460,10120,10120,10120,10120,0
20241106,154200,236204460,10120,10120,10120,10120,0
20241106,154100,236204460,10120,10120,10120,10120,0
20241106,154000,236204460,10120,10120,10120,10120,0
20241106,153900,236204460,10120,10120,10120,10120,0
20241106,153800,236204460,10120,10120,10120,10120,0
20241106,153700,236204460,10120,10120,10120,10120,0
20241106,153600,236204460,10120,10120,10120,10120,0
20241106,153500,236204460,10120,10120,10120,10120,0
20241106,153400,236204460,10120,10120,10120,10120,0
20241106,153300,236204460,10120,10120,10120,10120,0
20241106,153200,236204460,10120,10120,10120,10120,0
20241106,153100,236204460,10120,10120,10120,10120,0
20241106,153000,236204460,10120,10120,10120,10120,660
20241106,152900,229525260,10120,10120,10120,10120,0
20241106,152800,229525260,10120,10120,10120,10120,0
20241106,152700,229525260,10120,10120,10120,10120,0
20241106,152600,229525260,10120,10120,10120,10120,0
20241106,152500,229525260,10120,10120,10120,10120,0
20241106,152400,229525260,10120,10120,10120,10120,0
20241106,152300,229525260,10120,10120,10120,10120,0
20241106,152200,229525260,10120,10120,10120,10120,0
20241106,152100,229525260,10120,10120,10120,10120,0
20241106,152000,229525260,10120,10120,10120,10120,0
20241106,151900,229525260,10120,10110,10120,10070,565
20241106,151800,223825240,10120,10090,10120,10090,4
20241106,151700,223784850,10120,10070,10120,10070,13
20241106,151600,223653890,10120,10120,10120,10120,1
20241106,151500,223643770,10100,10100,10100,10100,1
20241106,151400,223633670,10060,10080,10080,10060,251
20241106,151300,221104670,10110,10110,10110,10110,0
20241106,151200,221104670,10110,10110,10110,10110,0
20241106,151100,221104670,10110,10110,10110,10110,0
20241106,151000,221104670,10110,10050,10110,10050,102
20241106,150900,220074070,10060,10060,10060,10060,0
20241106,150800,220074070,10060,10070,10070,10060,52
20241106,150700,219550940,10110,10110,10110,10110,0
20241106,150600,219550940,10110,10110,10110,10110,0
20241106,150500,219550940,10110,10110,10110,10110,0
20241106,150400,219550940,10110,10110,10110,10110,40
20241106,150300,219146540,10110,10110,10110,10110,0
20241106,150200,219146540,10110,10110,10110,10110,0
20241106,150100,219146540,10110,10110,10110,10110,90
20241106,150000,218236640,10110,10110,10110,10110,1
20241106,145900,218226530,10110,10110,10110,10110,0
20241106,145800,218226530,10110,10110,10110,10110,0
20241106,145700,218226530,10110,10110,10110,10110,1
20241106,145600,218216420,10100,10090,10100,10090,20
20241106,145500,218014570,10050,10050,10050,10050,0
20241106,145400,218014570,10050,10050,10070,10050,78
20241106,145300,217230650,10050,10030,10050,10030,98
20241106,145200,216247270,10040,10030,10040,10030,100
20241106,145100,215243690,10010,10010,10010,10010,0
20241106,145000,215243690,10010,10010,10010,10010,32
20241106,144900,214923370,10030,10030,10030,10030,0
20241106,144800,214923370,10030,10030,10030,10030,1
20241106,144700,214913340,10020,10020,10020,10020,0
20241106,144600,214913340,10020,10020,10020,10020,0
20241106,144500,214913340,10020,10020,10020,10020,0
20241106,144400,214913340,10020,10020,10020,10020,0
20241106,144300,214913340,10020,10020,10020,10020,1
20241106,144200,214903320,10090,10090,10090,10090,0
20241106,144100,214903320,10090,10090,10090,10090,0
20241106,144000,214903320,10090,10090,10090,10090,0
20241106,143900,214903320,10090,10090,10090,10090,0
20241106,143800,214903320,10090,10020,10090,10020,100
20241106,143700,213899170,10030,10030,10030,10030,0
20241106,143600,213899170,10030,10030,10030,10030,6
20241106,143500,213838990,10040,10010,10040,10010,44
20241106,143400,213397310,10010,10010,10010,10010,0
20241106,143300,213397310,10010,10020,10020,9990,1216
20241106,143200,201227260,10020,10020,10020,10020,0
20241106,143100,201227260,10020,10020,10020,10020,0
20241106,143000,201227260,10020,10020,10020,10020,0
20241106,142900,201227260,10020,10020,10020,10020,0
20241106,142800,201227260,10020,10020,10020,10020,0
20241106,142700,201227260,10020,10020,10020,10020,0
20241106,142600,201227260,10020,10020,10020,10020,29
20241106,142500,200936680,10030,10030,10030,10030,0
20241106,142400,200936680,10030,10030,10030,10030,0
20241106,142300,200936680,10030,10030,10030,10030,0
20241106,142200,200936680,10030,10030,10030,10030,0
20241106,142100,200936680,10030,10030,10030,10030,0
20241106,142000,200936680,10030,10030,10030,10030,0
20241106,141900,200936680,10030,10030,10030,10030,55
20241106,141800,200385030,10030,10030,10030,10030,20
20241106,141700,200184430,10020,10020,10020,10020,0
20241106,141600,200184430,10020,10020,10020,10020,0
20241106,141500,200184430,10020,10040,10040,10020,146
20241106,141400,198721090,10040,10040,10040,10040,0
20241106,141300,198721090,10040,10040,10040,10040,0
20241106,141200,198721090,10040,10040,10040,10040,34
20241106,141100,198379730,10030,10030,10030,10030,0
20241106,141000,198379730,10030,10030,10030,10030,0
20241106,140900,198379730,10030,10030,10030,10030,0
20241106,140800,198379730,10030,10030,10030,10030,33
20241106,140700,198048740,10020,10030,10030,10020,12
20241106,140600,197928480,10040,10040,10040,10040,0
20241106,140500,197928480,10040,10040,10040,10040,0
20241106,140400,197928480,10040,10040,10040,10040,0
20241106,140300,197928480,10040,10040,10040,10040,9
20241106,140200,197838120,10060,10060,10060,10060,0
20241106,140100,197838120,10060,10060,10060,10060,1
20241106,140000,197828060,10080,10080,10080,10080,24
20241106,135900,197586140,10080,10080,10080,10080,0
20241106,135800,197586140,10080,10080,10080,10080,0
20241106,135700,197586140,10080,10080,10080,10080,0
20241106,135600,197586140,10080,10080,10080,10080,0
20241106,135500,197586140,10080,10080,10080,10080,0
20241106,135400,197586140,10080,10080,10080,10080,0
20241106,135300,197586140,10080,10080,10080,10080,4
20241106,135200,197545820,10060,10060,10060,10060,1
20241106,135100,197535760,10040,10040,10040,10040,0
20241106,135000,197535760,10040,10040,10040,10040,2
20241106,134900,197515680,10090,10040,10090,10040,50
20241106,134800,197012730,10090,10090,10090,10090,0
20241106,134700,197012730,10090,10090,10090,10090,0
20241106,134600,197012730,10090,10090,10090,10090,0
20241106,134500,197012730,10090,10090,10090,10090,0
20241106,134400,197012730,10090,10060,10090,10040,52
20241106,134300,196490540,10040,10040,10040,10040,1
20241106,134200,196480500,10080,10080,10080,10080,0
20241106,134100,196480500,10080,10040,10080,10040,55
20241106,134000,195926140,10040,10040,10040,10040,45
20241106,133900,195474340,10040,10040,10040,10040,0
20241106,133800,195474340,10040,10040,10040,10040,0
20241106,133700,195474340,10040,10040,10040,10040,0
20241106,133600,195474340,10040,10040,10040,10040,0
20241106,133500,195474340,10040,10040,10040,10040,20
20241106,133400,195273540,10040,10040,10040,10040,5
20241106,133300,195223340,10040,10040,10040,10040,5
20241106,133200,195173140,10090,10090,10090,10090,0
20241106,133100,195173140,10090,10090,10090,10090,0
20241106,133000,195173140,10090,10030,10090,10030,4
20241106,132900,195132900,10080,10010,10080,10010,98
20241106,132800,194148330,10010,10010,10010,10010,0
20241106,132700,194148330,10010,10010,10010,10010,10
20241106,132600,194048230,10000,10000,10000,10000,191
20241106,132500,192138230,10010,10010,10010,10010,80
20241106,132400,191337430,10010,10010,10010,10010,0
20241106,132300,191337430,10010,10010,10010,10010,9
20241106,132200,191247340,10010,10010,10010,10010,138
20241106,132100,189865960,10010,10000,10010,10000,34
20241106,132000,189525760,10010,10010,10010,10010,0
20241106,131900,189525760,10010,10010,10010,10010,0
20241106,131800,189525760,10010,10010,10010,10010,0
20241106,131700,189525760,10010,10020,10020,10010,490
20241106,131600,184619670,10090,10090,10090,10090,0
20241106,131500,184619670,10090,10090,10090,10090,0
20241106,131400,184619670,10090,10090,10090,10090,0
20241106,131300,184619670,10090,10030,10090,10030,65
20241106,131200,183967650,10030,10030,10030,10030,0
20241106,131100,183967650,10030,10030,10030,10030,5
20241106,131000,183917500,10030,10030,10030,10030,0
20241106,130900,183917500,10030,10030,10030,10030,0
20241106,130800,183917500,10030,10030,10030,10030,0
20241106,130700,183917500,10030,10020,10030,10020,166
20241106,130600,182254170,10030,10030,10030,10030,0
20241106,130500,182254170,10030,10030,10030,10030,13
20241106,130400,182123780,10030,10030,10030,10030,0
20241106,130300,182123780,10030,10030,10030,10030,7
20241106,130200,182053570,10030,10030,10030,10030,5
20241106,130100,182003420,10050,10050,10050,10050,20
20241106,130000,181802420,10050,10040,10050,10040,3
20241106,125900,181772290,10020,10020,10020,10020,0
20241106,125800,181772290,10020,10020,10020,10020,0
20241106,125700,181772290,10020,10020,10020,10020,0
20241106,125600,181772290,10020,10020,10020,10020,30
20241106,125500,181471690,10020,10020,10020,10020,0
20241106,125400,181471690,10020,10020,10020,10020,0
20241106,125300,181471690,10020,10020,10020,10020,2
20241106,125200,181451650,10040,10020,10040,10020,2
20241106,125100,181431590,10100,10100,10100,10100,0
20241106,125000,181431590,10100,10100,10100,10100,0
20241106,124900,181431590,10100,10040,10100,10040,4
20241106,124800,181391370,10040,10040,10040,10040,20
20241106,124700,181190570,10020,10020,10020,10020,0
20241106,124600,181190570,10020,10020,10020,10020,0
20241106,124500,181190570,10020,10020,10020,10020,0
20241106,124400,181190570,10020,10020,10020,10020,35
20241106,124300,180839870,10030,10030,10030,10030,0
20241106,124200,180839870,10030,10030,10030,10030,0
20241106,124100,180839870,10030,10030,10030,10030,1
20241106,124000,180829840,10020,10020,10020,10020,0
20241106,123900,180829840,10020,10020,10020,10020,0
20241106,123800,180829840,10020,10030,10030,10000,1121
20241106,123700,169601530,10030,10030,10030,10030,202
20241106,123600,167575470,10040,10040,10040,10030,471
20241106,123500,162848560,10040,10040,10040,10040,0
20241106,123400,162848560,10040,10040,10040,10040,9
20241106,123300,162758200,10040,10040,10040,10040,140
20241106,123200,161352600,10040,10040,10040,10040,0
20241106,123100,161352600,10040,10040,10040,10040,0
20241106,123000,161352600,10040,10050,10050,10040,305
20241106,122900,158287490,10050,10050,10050,10050,14
20241106,122800,158146790,10050,10050,10050,10050,100
20241106,122700,157141790,10070,10070,10070,10070,0
20241106,122600,157141790,10070,10070,10070,10070,50
20241106,122500,156638290,10050,10060,10060,10050,641
20241106,122400,150191640,10060,10060,10060,10060,0
20241106,122300,150191640,10060,10060,10060,10060,0
20241106,122200,150191640,10060,10060,10060,10060,0
20241106,122100,150191640,10060,10070,10070,10060,35
20241106,122000,149839510,10070,10070,10070,10070,250
20241106,121900,147322010,10070,10070,10070,10070,0
20241106,121800,147322010,10070,10070,10070,10070,0
20241106,121700,147322010,10070,10070,10070,10070,182
20241106,121600,145489270,10070,10070,10070,10070,0
20241106,121500,145489270,10070,10070,10070,10070,65
20241106,121400,144834720,10070,10070,10070,10070,0
20241106,121300,144834720,10070,10070,10070,10070,2
20241106,121200,144814580,10110,10110,10110,10110,0
20241106,121100,144814580,10110,10090,10110,10090,50
20241106,121000,144309760,10090,10090,10090,10090,0
20241106,120900,144309760,10090,10090,10090,10090,0
20241106,120800,144309760,10090,10090,10090,10090,0
20241106,120700,144309760,10090,10080,10090,10080,60
20241106,120600,143704880,10080,10080,10080,10080,77
20241106,120500,142928720,10090,10090,10090,10090,70
20241106,120400,142222420,10090,10090,10090,10090,0
20241106,120300,142222420,10090,10090,10090,10090,0
20241106,120200,142222420,10090,10090,10090,10090,20
20241106,120100,142020620,10110,10110,10110,10110,0
20241106,120000,142020620,10110,10110,10110,10110,0
20241106,115900,142020620,10110,10110,10110,10110,0
20241106,115800,142020620,10110,10110,10110,10110,0
20241106,115700,142020620,10110,10110,10110,10110,20
20241106,115600,141818420,10110,10110,10140,10110,40
20241106,115500,141413360,10130,10130,10130,10130,0
20241106,115400,141413360,10130,10110,10130,10110,70
20241106,115300,140704280,10130,10110,10130,10110,22
20241106,115200,140481840,10110,10110,10110,10110,1
20241106,115100,140471730,10080,10080,10080,10080,400
20241106,115000,136439730,10090,10090,10090,10090,0
20241106,114900,136439730,10090,10090,10090,10090,58
20241106,114800,135854510,10080,10080,10080,10080,31
20241106,114700,135542030,10080,10080,10080,10080,0
20241106,114600,135542030,10080,10080,10080,10080,0
20241106,114500,135542030,10080,10080,10080,10080,0
20241106,114400,135542030,10080,10080,10080,10080,2
20241106,114300,135521870,10080,10080,10080,10080,0
20241106,114200,135521870,10080,10090,10090,10080,49
20241106,114100,135027760,10090,10090,10090,10090,0
20241106,114000,135027760,10090,10090,10090,10090,0
20241106,113900,135027760,10090,10090,10090,10090,0
20241106,113800,135027760,10090,10090,10090,10090,0
20241106,113700,135027760,10090,10090,10090,10090,0
20241106,113600,135027760,10090,10090,10090,10090,50
20241106,113500,134523260,10090,10090,10090,10090,5
20241106,113400,134472810,10100,10100,10100,10100,6
20241106,113300,134412210,10130,10130,10130,10130,0
20241106,113200,134412210,10130,10130,10130,10130,0
20241106,113100,134412210,10130,10130,10130,10130,0
20241106,113000,134412210,10130,10130,10130,10130,0
20241106,112900,134412210,10130,10130,10130,10130,0
20241106,112800,134412210,10130,10130,10130,10130,0
20241106,112700,134412210,10130,10110,10130,10110,5
20241106,112600,134361580,10110,10080,10110,10080,8
20241106,112500,134280790,10060,10060,10060,10060,0
20241106,112400,134280790,10060,10060,10060,10060,0
20241106,112300,134280790,10060,10080,10080,10060,130
20241106,112200,132971770,10060,10080,10080,10060,1060
20241106,112100,122293180,10090,10090,10090,10090,189
20241106,112000,120386170,10100,10100,10100,10100,513
20241106,111900,115204870,10100,10100,10100,10100,0
20241106,111800,115204870,10100,10100,10100,10100,0
20241106,111700,115204870,10100,10100,10100,10100,0
20241106,111600,115204870,10100,10100,10100,10100,144
20241106,111500,113750470,10100,10100,10100,10100,0
20241106,111400,113750470,10100,10120,10120,10100,34
20241106,111300,113407050,10100,10100,10100,10100,0
20241106,111200,113407050,10100,10100,10100,10100,0
20241106,111100,113407050,10100,10100,10100,10100,0
20241106,111000,113407050,10100,10100,10100,10100,0
20241106,110900,113407050,10100,10100,10100,10100,80
20241106,110800,112599050,10100,10100,10100,10100,539
20241106,110700,107155150,10110,10110,10110,10110,0
20241106,110600,107155150,10110,10110,10110,10110,6
20241106,110500,107094490,10110,10110,10110,10110,0
20241106,110400,107094490,10110,10110,10110,10110,0
20241106,110300,107094490,10110,10110,10110,10110,185
20241106,110200,105224140,10110,10110,10110,10110,139
20241106,110100,103818850,10110,10110,10110,10110,29
20241106,110000,103525660,10110,10110,10110,10110,0
20241106,105900,103525660,10110,10110,10110,10110,0
20241106,105800,103525660,10110,10110,10110,10110,0
20241106,105700,103525660,10110,10110,10110,10110,0
20241106,105600,103525660,10110,10110,10110,10110,0
20241106,105500,103525660,10110,10110,10110,10110,52
20241106,105400,102999940,10120,10120,10120,10120,0
20241106,105300,102999940,10120,10120,10120,10120,0
20241106,105200,102999940,10120,10120,10120,10120,10
20241106,105100,102898740,10130,10130,10130,10130,0
20241106,105000,102898740,10130,10140,10140,10130,30
20241106,104900,102594640,10110,10110,10110,10110,0
20241106,104800,102594640,10110,10110,10110,10110,500
20241106,104700,97539640,10110,10110,10110,10110,0
20241106,104600,97539640,10110,10110,10110,10110,0
20241106,104500,97539640,10110,10110,10110,10110,0
20241106,104400,97539640,10110,10120,10120,10110,31
20241106,104300,97226220,10130,10130,10130,10130,0
20241106,104200,97226220,10130,10130,10130,10130,0
20241106,104100,97226220,10130,10130,10130,10130,0
20241106,104000,97226220,10130,10130,10130,10130,0
20241106,103900,97226220,10130,10120,10130,10120,90
20241106,103800,96314620,10110,10110,10110,10110,30
20241106,103700,96011320,10130,10130,10130,10130,0
20241106,103600,96011320,10130,10130,10130,10130,0
20241106,103500,96011320,10130,10130,10130,10130,0
20241106,103400,96011320,10130,10130,10130,10130,0
20241106,103300,96011320,10130,10130,10130,10130,197
20241106,103200,94015710,10130,10130,10130,10130,0
20241106,103100,94015710,10130,10130,10130,10130,0
20241106,103000,94015710,10130,10120,10130,10120,30
20241106,102900,93711910,10130,10130,10130,10130,0
20241106,102800,93711910,10130,10130,10130,10130,45
20241106,102700,93256060,10120,10120,10120,10120,0
20241106,102600,93256060,10120,10120,10120,10120,0
20241106,102500,93256060,10120,10120,10120,10120,0
20241106,102400,93256060,10120,10110,10120,10110,1028
20241106,102300,82852810,10110,10100,10110,10100,20
20241106,102200,82650710,10080,10100,10110,10080,25
20241106,102100,82398120,10110,10100,10110,10100,20
20241106,102000,82195930,10120,10100,10120,10100,10
20241106,101900,82094750,10120,10100,10120,10100,21
20241106,101800,81882270,10100,10100,10100,10100,0
20241106,101700,81882270,10100,10100,10100,10100,284
20241106,101600,79013870,10100,10100,10100,10100,5
20241106,101500,78963370,10100,10100,10100,10100,711
20241106,101400,71782270,10080,10080,10080,10080,46
20241106,101300,71318590,10100,10100,10100,10100,0
20241106,101200,71318590,10100,10090,10100,10090,41
20241106,101100,70904600,10090,10090,10090,10090,0
20241106,101000,70904600,10090,10090,10090,10090,300
20241106,100900,67877600,10090,10090,10090,10090,0
20241106,100800,67877600,10090,10080,10090,10080,101
20241106,100700,66858520,10100,10100,10100,10100,10
20241106,100600,66757520,10140,10140,10140,10140,0
20241106,100500,66757520,10140,10140,10140,10140,0
20241106,100400,66757520,10140,10140,10140,10140,0
20241106,100300,66757520,10140,10120,10140,10120,2
20241106,100200,66737260,10120,10120,10120,10120,2
20241106,100100,66717020,10120,10080,10120,10080,213
20241106,100000,64568100,10080,10110,10110,10070,743
20241106,095900,57083380,10090,10110,10110,10090,620
20241106,095800,50826700,10120,10120,10120,10120,0
20241106,095700,50826700,10120,10120,10120,10120,0
20241106,095600,50826700,10120,10120,10120,10120,0
20241106,095500,50826700,10120,10110,10120,10110,6
20241106,095400,50765990,10100,10100,10100,10100,0
20241106,095300,50765990,10100,10100,10100,10100,0
20241106,095200,50765990,10100,10100,10100,10100,354
20241106,095100,47190590,10100,10100,10100,10100,0
20241106,095000,47190590,10100,10100,10100,10100,0
20241106,094900,47190590,10100,10100,10100,10100,0
20241106,094800,47190590,10100,10100,10100,10100,0
20241106,094700,47190590,10100,10100,10100,10100,19
20241106,094600,46998690,10100,10100,10100,10100,0
20241106,094500,46998690,10100,10100,10100,10100,14
20241106,094400,46857290,10120,10120,10120,10120,0
20241106,094300,46857290,10120,10120,10120,10120,1
20241106,094200,46847170,10120,10120,10150,10120,3
20241106,094100,46816780,10120,10110,10120,10100,559
20241106,094000,41170030,10130,10130,10130,10130,1
20241106,093900,41159900,10150,10150,10150,10150,0
20241106,093800,41159900,10150,10130,10150,10130,100
20241106,093700,40145220,10150,10110,10150,10110,17
20241106,093600,39973040,10100,10100,10100,10100,0
20241106,093500,39973040,10100,10100,10100,10100,0
20241106,093400,39973040,10100,10100,10100,10100,50
20241106,093300,39468040,10090,10090,10090,10090,0
20241106,093200,39468040,10090,10090,10090,10090,1
20241106,093100,39457950,10090,10090,10090,10090,1
20241106,093000,39447860,10110,10070,10110,10050,264
20241106,092900,36791220,10080,10070,10080,10070,539
20241106,092800,31359510,10070,10080,10080,10070,77
20241106,092700,30583620,10070,10070,10070,10070,0
20241106,092600,30583620,10070,10070,10070,10070,0
20241106,092500,30583620,10070,10070,10070,10070,5
20241106,092400,30533270,10050,10050,10050,10050,0
20241106,092300,30533270,10050,10050,10050,10050,0
20241106,092200,30533270,10050,10100,10100,10050,1000
20241106,092100,20470880,10100,10100,10100,10100,0
20241106,092000,20470880,10100,10100,10100,10100,9
20241106,091900,20379980,10070,10070,10070,10070,1
20241106,091800,20369910,10070,10070,10070,10070,0
20241106,091700,20369910,10070,10080,10080,10070,900
20241106,091600,11306710,10090,10090,10090,10090,0
20241106,091500,11306710,10090,10130,10130,10090,25
20241106,091400,11053500,10130,10130,10130,10130,4
20241106,091300,11012980,10130,10130,10130,10130,3
20241106,091200,10982590,10130,10130,10130,10130,64
20241106,091100,10334270,10130,10130,10130,10130,0
20241106,091000,10334270,10130,10130,10130,10130,0
20241106,090900,10334270,10130,10140,10140,10130,210
20241106,090800,8205970,10150,10160,10160,10150,110
20241106,090700,7089460,10190,10190,10190,10190,0
20241106,090600,7089460,10190,10190,10190,10190,10
20241106,090500,6987560,10200,10200,10200,10200,20
20241106,090400,6783560,10230,10230,10230,10230,0
20241106,090300,6783560,10230,10230,10230,10230,2
20241106,090200,6763100,10230,10140,10230,10140,105
20241106,090100,5697420,10100,10100,10100,10100,0
20241106,090000,5697420,10100,10100,10110,10100,564