KissMeData/020000/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190500,988312280,18910,18910,18910,18910,4175
20231102,190400,988312280,18910,18910,18910,18910,0
20231102,190300,988312280,18910,18910,18910,18910,0
20231102,190200,988312280,18910,18910,18910,18910,0
20231102,190100,988312280,18910,18910,18910,18910,0
20231102,190000,988312280,18910,18910,18910,18910,0
20231102,185900,988312280,18910,18910,18910,18910,0
20231102,185800,988312280,18910,18910,18910,18910,0
20231102,185700,988312280,18910,18910,18910,18910,0
20231102,185600,988312280,18910,18910,18910,18910,0
20231102,185500,988312280,18910,18910,18910,18910,0
20231102,185400,988312280,18910,18910,18910,18910,0
20231102,185300,988312280,18910,18910,18910,18910,0
20231102,185200,988312280,18910,18910,18910,18910,0
20231102,185100,988312280,18910,18910,18910,18910,0
20231102,185000,988312280,18910,18910,18910,18910,0
20231102,184900,988312280,18910,18910,18910,18910,0
20231102,184800,988312280,18910,18910,18910,18910,0
20231102,184700,988312280,18910,18910,18910,18910,0
20231102,184600,988312280,18910,18910,18910,18910,0
20231102,184500,988312280,18910,18910,18910,18910,0
20231102,184400,988312280,18910,18910,18910,18910,0
20231102,184300,988312280,18910,18910,18910,18910,0
20231102,184200,988312280,18910,18910,18910,18910,0
20231102,184100,988312280,18910,18910,18910,18910,0
20231102,184000,988312280,18910,18910,18910,18910,0
20231102,183900,988312280,18910,18910,18910,18910,0
20231102,183800,988312280,18910,18910,18910,18910,0
20231102,183700,988312280,18910,18910,18910,18910,0
20231102,183600,988312280,18910,18910,18910,18910,0
20231102,183500,988312280,18910,18910,18910,18910,4175
20231102,183400,988312280,18910,18910,18910,18910,0
20231102,183300,988312280,18910,18910,18910,18910,0
20231102,183200,988312280,18910,18910,18910,18910,0
20231102,183100,988312280,18910,18910,18910,18910,0
20231102,183000,988312280,18910,18910,18910,18910,0
20231102,182900,988312280,18910,18910,18910,18910,0
20231102,182800,988312280,18910,18910,18910,18910,0
20231102,182700,988312280,18910,18910,18910,18910,0
20231102,182600,988312280,18910,18910,18910,18910,0
20231102,182500,988312280,18910,18910,18910,18910,0
20231102,182400,988312280,18910,18910,18910,18910,0
20231102,182300,988312280,18910,18910,18910,18910,0
20231102,182200,988312280,18910,18910,18910,18910,0
20231102,182100,988312280,18910,18910,18910,18910,0
20231102,182000,988312280,18910,18910,18910,18910,0
20231102,181900,988312280,18910,18910,18910,18910,0
20231102,181800,988312280,18910,18910,18910,18910,0
20231102,181700,988312280,18910,18910,18910,18910,0
20231102,181600,988312280,18910,18910,18910,18910,0
20231102,181500,988312280,18910,18910,18910,18910,0
20231102,181400,988312280,18910,18910,18910,18910,0
20231102,181300,988312280,18910,18910,18910,18910,0
20231102,181200,988312280,18910,18910,18910,18910,0
20231102,181100,988312280,18910,18910,18910,18910,0
20231102,181000,988312280,18910,18910,18910,18910,0
20231102,180900,988312280,18910,18910,18910,18910,0
20231102,180800,988312280,18910,18910,18910,18910,0
20231102,180700,988312280,18910,18910,18910,18910,0
20231102,180600,988312280,18910,18910,18910,18910,0
20231102,180500,988312280,18910,18910,18910,18910,4175
20231102,180400,988312280,18910,18910,18910,18910,0
20231102,180300,988312280,18910,18910,18910,18910,0
20231102,180200,988312280,18910,18910,18910,18910,0
20231102,180100,988312280,18910,18910,18910,18910,0
20231102,180000,988312280,18910,18910,18910,18910,0
20231102,175900,988312280,18910,18910,18910,18910,0
20231102,175800,988312280,18910,18910,18910,18910,0
20231102,175700,988312280,18910,18910,18910,18910,0
20231102,175600,988312280,18910,18910,18910,18910,0
20231102,175500,988312280,18910,18910,18910,18910,0
20231102,175400,988312280,18910,18910,18910,18910,0
20231102,175300,988312280,18910,18910,18910,18910,0
20231102,175200,988312280,18910,18910,18910,18910,0
20231102,175100,988312280,18910,18910,18910,18910,0
20231102,175000,988312280,18910,18910,18910,18910,0
20231102,174900,988312280,18910,18910,18910,18910,0
20231102,174800,988312280,18910,18910,18910,18910,0
20231102,174700,988312280,18910,18910,18910,18910,0
20231102,174600,988312280,18910,18910,18910,18910,0
20231102,174500,988312280,18910,18910,18910,18910,0
20231102,174400,988312280,18910,18910,18910,18910,0
20231102,174300,988312280,18910,18910,18910,18910,0
20231102,174200,988312280,18910,18910,18910,18910,0
20231102,174100,988312280,18910,18910,18910,18910,0
20231102,174000,988312280,18910,18910,18910,18910,0
20231102,173900,988312280,18910,18910,18910,18910,0
20231102,173800,988312280,18910,18910,18910,18910,0
20231102,173700,988312280,18910,18910,18910,18910,0
20231102,173600,988312280,18910,18910,18910,18910,0
20231102,173500,988312280,18910,18910,18910,18910,4175
20231102,173400,988312280,18910,18910,18910,18910,0
20231102,173300,988312280,18910,18910,18910,18910,0
20231102,173200,988312280,18910,18910,18910,18910,0
20231102,173100,988312280,18910,18910,18910,18910,0
20231102,173000,988312280,18910,18910,18910,18910,0
20231102,172900,988312280,18910,18910,18910,18910,0
20231102,172800,988312280,18910,18910,18910,18910,0
20231102,172700,988312280,18910,18910,18910,18910,0
20231102,172600,988312280,18910,18910,18910,18910,0
20231102,172500,988312280,18910,18910,18910,18910,0
20231102,172400,988312280,18910,18910,18910,18910,0
20231102,172300,988312280,18910,18910,18910,18910,0
20231102,172200,988312280,18910,18910,18910,18910,0
20231102,172100,988312280,18910,18910,18910,18910,0
20231102,172000,988312280,18910,18910,18910,18910,0
20231102,171900,988312280,18910,18910,18910,18910,0
20231102,171800,988312280,18910,18910,18910,18910,0
20231102,171700,988312280,18910,18910,18910,18910,0
20231102,171600,988312280,18910,18910,18910,18910,0
20231102,171500,988312280,18910,18910,18910,18910,0
20231102,171400,988312280,18910,18910,18910,18910,0
20231102,171300,988312280,18910,18910,18910,18910,0
20231102,171200,988312280,18910,18910,18910,18910,0
20231102,171100,988312280,18910,18910,18910,18910,0
20231102,171000,988312280,18910,18910,18910,18910,0
20231102,170900,988312280,18910,18910,18910,18910,0
20231102,170800,988312280,18910,18910,18910,18910,0
20231102,170700,988312280,18910,18910,18910,18910,0
20231102,170600,988312280,18910,18910,18910,18910,0
20231102,170500,988312280,18910,18910,18910,18910,4175
20231102,170400,988312280,18910,18910,18910,18910,0
20231102,170300,988312280,18910,18910,18910,18910,0
20231102,170200,988312280,18910,18910,18910,18910,0
20231102,170100,988312280,18910,18910,18910,18910,0
20231102,170000,988312280,18910,18910,18910,18910,0
20231102,165900,988312280,18910,18910,18910,18910,0
20231102,165800,988312280,18910,18910,18910,18910,0
20231102,165700,988312280,18910,18910,18910,18910,0
20231102,165600,988312280,18910,18910,18910,18910,0
20231102,165500,988312280,18910,18910,18910,18910,0
20231102,165400,988312280,18910,18910,18910,18910,0
20231102,165300,988312280,18910,18910,18910,18910,0
20231102,165200,988312280,18910,18910,18910,18910,0
20231102,165100,988312280,18910,18910,18910,18910,0
20231102,165000,988312280,18910,18910,18910,18910,0
20231102,164900,988312280,18910,18910,18910,18910,0
20231102,164800,988312280,18910,18910,18910,18910,0
20231102,164700,988312280,18910,18910,18910,18910,0
20231102,164600,988312280,18910,18910,18910,18910,0
20231102,164500,988312280,18910,18910,18910,18910,0
20231102,164400,988312280,18910,18910,18910,18910,0
20231102,164300,988312280,18910,18910,18910,18910,0
20231102,164200,988312280,18910,18910,18910,18910,0
20231102,164100,988312280,18910,18910,18910,18910,0
20231102,164000,988312280,18910,18910,18910,18910,0
20231102,163900,988312280,18910,18910,18910,18910,0
20231102,163800,988312280,18910,18910,18910,18910,0
20231102,163700,988312280,18910,18910,18910,18910,0
20231102,163600,988312280,18910,18910,18910,18910,0
20231102,163500,988312280,18910,18910,18910,18910,4175
20231102,163400,988312280,18910,18910,18910,18910,0
20231102,163300,988312280,18910,18910,18910,18910,0
20231102,163200,988312280,18910,18910,18910,18910,0
20231102,163100,988312280,18910,18910,18910,18910,0
20231102,163000,988312280,18910,18910,18910,18910,0
20231102,162900,988312280,18910,18910,18910,18910,0
20231102,162800,988312280,18910,18910,18910,18910,0
20231102,162700,988312280,18910,18910,18910,18910,0
20231102,162600,988312280,18910,18910,18910,18910,0
20231102,162500,988312280,18910,18910,18910,18910,0
20231102,162400,988312280,18910,18910,18910,18910,0
20231102,162300,988312280,18910,18910,18910,18910,0
20231102,162200,988312280,18910,18910,18910,18910,0
20231102,162100,988312280,18910,18910,18910,18910,0
20231102,162000,988312280,18910,18910,18910,18910,0
20231102,161900,988312280,18910,18910,18910,18910,0
20231102,161800,988312280,18910,18910,18910,18910,0
20231102,161700,988312280,18910,18910,18910,18910,0
20231102,161600,988312280,18910,18910,18910,18910,0
20231102,161500,988312280,18910,18910,18910,18910,0
20231102,161400,988312280,18910,18910,18910,18910,0
20231102,161300,988312280,18910,18910,18910,18910,0
20231102,161200,988312280,18910,18910,18910,18910,0
20231102,161100,988312280,18910,18910,18910,18910,0
20231102,161000,988312280,18910,18910,18910,18910,0
20231102,160900,988312280,18910,18910,18910,18910,0
20231102,160800,988312280,18910,18910,18910,18910,0
20231102,160700,988312280,18910,18910,18910,18910,0
20231102,160600,988312280,18910,18910,18910,18910,0
20231102,160500,988312280,18910,18910,18910,18910,4175
20231102,160400,988312280,18910,18910,18910,18910,0
20231102,160300,988312280,18910,18910,18910,18910,0
20231102,160200,988312280,18910,18910,18910,18910,0
20231102,160100,988312280,18910,18910,18910,18910,0
20231102,160000,988312280,18910,18910,18910,18910,0
20231102,155900,988312280,18910,18910,18910,18910,0
20231102,155800,988312280,18910,18910,18910,18910,0
20231102,155700,988312280,18910,18910,18910,18910,0
20231102,155600,988312280,18910,18910,18910,18910,0
20231102,155500,988312280,18910,18910,18910,18910,0
20231102,155400,988312280,18910,18910,18910,18910,0
20231102,155300,988312280,18910,18910,18910,18910,0
20231102,155200,988312280,18910,18910,18910,18910,0
20231102,155100,988312280,18910,18910,18910,18910,0
20231102,155000,988312280,18910,18910,18910,18910,0
20231102,154900,988312280,18910,18910,18910,18910,0
20231102,154800,988312280,18910,18910,18910,18910,0
20231102,154700,988312280,18910,18910,18910,18910,0
20231102,154600,988312280,18910,18910,18910,18910,0
20231102,154500,988312280,18910,18910,18910,18910,0
20231102,154400,988312280,18910,18910,18910,18910,0
20231102,154300,988312280,18910,18910,18910,18910,0
20231102,154200,988312280,18910,18910,18910,18910,0
20231102,154100,988312280,18910,18910,18910,18910,0
20231102,154000,988312280,18910,18910,18910,18910,0
20231102,153900,988312280,18910,18910,18910,18910,0
20231102,153800,988312280,18910,18910,18910,18910,0
20231102,153700,988312280,18910,18910,18910,18910,0
20231102,153600,988312280,18910,18910,18910,18910,0
20231102,153500,988312280,18910,18910,18910,18910,4175
20231102,153400,988312280,18910,18910,18910,18910,0
20231102,153300,988312280,18910,18910,18910,18910,0
20231102,153200,988312280,18910,18910,18910,18910,0
20231102,153100,988312280,18910,18910,18910,18910,0
20231102,153000,988312280,18910,18910,18910,18910,4175
20231102,152900,909363030,18930,18930,18930,18930,0
20231102,152800,909363030,18930,18930,18930,18930,0
20231102,152700,909363030,18930,18930,18930,18930,0
20231102,152600,909363030,18930,18930,18930,18930,0
20231102,152500,909363030,18930,18930,18930,18930,0
20231102,152400,909363030,18930,18930,18930,18930,0
20231102,152300,909363030,18930,18930,18930,18930,0
20231102,152200,909363030,18930,18930,18930,18930,0
20231102,152100,909363030,18930,18930,18930,18930,0
20231102,152000,909363030,18930,18930,18930,18930,0
20231102,151900,909363030,18930,18930,18940,18880,212
20231102,151800,905354640,18940,18890,18940,18890,353
20231102,151700,898685240,18890,18890,18940,18890,124
20231102,151600,896338050,18920,18930,18930,18920,91
20231102,151500,894616310,18930,18920,18930,18920,4
20231102,151400,894540610,18920,18930,18930,18920,211
20231102,151300,890547930,18930,18890,18930,18890,115
20231102,151200,888373040,18890,18890,18900,18890,40
20231102,151100,887617350,18890,18900,18910,18890,38
20231102,151000,886899110,18900,18890,18910,18880,284
20231102,150900,881535470,18890,18910,18920,18890,21
20231102,150800,881138380,18910,18890,18920,18890,106
20231102,150700,879133940,18890,18890,18890,18880,112
20231102,150600,877018350,18890,18880,18890,18880,73
20231102,150500,875639470,18880,18890,18890,18880,153
20231102,150400,872749330,18900,18890,18900,18890,118
20231102,150300,870519420,18890,18890,18890,18890,7
20231102,150200,870387190,18920,18890,18920,18890,52
20231102,150100,869404750,18910,18890,18910,18880,79
20231102,150000,867911980,18890,18880,18890,18880,16
20231102,145900,867609880,18890,18890,18900,18890,70
20231102,145800,866287570,18890,18880,18900,18880,271
20231102,145700,861168800,18900,18880,18900,18880,46
20231102,145600,860300140,18900,18890,18900,18880,65
20231102,145500,859072770,18880,18880,18900,18880,148
20231102,145400,856276280,18880,18890,18900,18880,53
20231102,145300,855275280,18890,18880,18900,18880,64
20231102,145200,854066860,18880,18900,18900,18880,132
20231102,145100,851572710,18880,18880,18880,18880,17
20231102,145000,851251750,18880,18910,18920,18880,50
20231102,144900,850307300,18910,18920,18930,18910,159
20231102,144800,847299050,18910,18910,18910,18910,19
20231102,144700,846939760,18910,18910,18910,18910,47
20231102,144600,846050990,18910,18930,18940,18900,137
20231102,144500,843458340,18900,18900,18920,18890,30
20231102,144400,842891250,18910,18910,18920,18910,41
20231102,144300,842115920,18920,18910,18930,18890,220
20231102,144200,837953020,18910,18920,18920,18910,34
20231102,144100,837310020,18920,18920,18930,18920,32
20231102,144000,836704570,18920,18910,18930,18910,91
20231102,143900,834982960,18900,18900,18920,18900,147
20231102,143800,832204140,18900,18910,18910,18900,76
20231102,143700,830767050,18900,18900,18920,18900,66
20231102,143600,829519140,18890,18900,18900,18890,108
20231102,143500,827478980,18890,18910,18910,18890,48
20231102,143400,826571650,18900,18900,18920,18900,71
20231102,143300,825229140,18900,18880,18900,18880,253
20231102,143200,820450630,18890,18890,18900,18890,58
20231102,143100,819355000,18890,18890,18910,18890,77
20231102,143000,817900020,18890,18880,18890,18880,53
20231102,142900,816899190,18880,18880,18900,18880,155
20231102,142800,813972050,18880,18910,18920,18870,1853
20231102,142700,778968780,18900,18890,18910,18890,96
20231102,142600,777154620,18900,18890,18910,18890,105
20231102,142500,775170820,18890,18910,18910,18890,9
20231102,142400,775000770,18910,18900,18910,18890,142
20231102,142300,772316140,18890,18890,18900,18890,147
20231102,142200,769538630,18890,18890,18890,18890,43
20231102,142100,768726360,18910,18890,18910,18890,273
20231102,142000,763567780,18890,18900,18900,18890,42
20231102,141900,762774350,18900,18890,18900,18890,110
20231102,141800,760696330,18900,18890,18900,18890,118
20231102,141700,758466340,18900,18900,18900,18890,86
20231102,141600,756841140,18890,18890,18900,18890,102
20231102,141500,754914340,18910,18900,18920,18900,168
20231102,141400,751737600,18900,18890,18900,18890,182
20231102,141300,748298080,18900,18890,18900,18890,19
20231102,141200,747939150,18890,18890,18900,18890,224
20231102,141100,743706680,18890,18900,18900,18890,119
20231102,141000,741457850,18900,18890,18900,18890,51
20231102,140900,740494110,18890,18890,18900,18890,240
20231102,140800,735959310,18900,18890,18900,18890,72
20231102,140700,734598700,18890,18900,18900,18890,29
20231102,140600,734050840,18900,18890,18900,18890,199
20231102,140500,730290300,18890,18890,18900,18890,76
20231102,140400,728854650,18890,18900,18900,18890,26
20231102,140300,728363380,18900,18900,18910,18900,96
20231102,140200,726548630,18900,18900,18910,18890,254
20231102,140100,721747960,18890,18900,18900,18890,49
20231102,140000,720822220,18890,18890,18900,18890,173
20231102,135900,717552740,18890,18900,18900,18890,77
20231102,135800,716097790,18900,18910,18910,18900,521
20231102,135700,706250810,18900,18910,18920,18900,158
20231102,135600,703262800,18900,18910,18910,18900,137
20231102,135500,700672290,18910,18910,18910,18900,77
20231102,135400,699216620,18910,18930,18940,18910,70
20231102,135300,697891530,18930,18900,18930,18900,481
20231102,135200,688794680,18900,18920,18930,18900,502
20231102,135100,679299910,18930,18930,18930,18920,133
20231102,135000,676782390,18920,18920,18930,18920,100
20231102,134900,674889730,18930,18920,18930,18920,69
20231102,134800,673584160,18930,18930,18930,18920,60
20231102,134700,672448940,18930,18920,18930,18920,130
20231102,134600,669988230,18920,18920,18930,18920,39
20231102,134500,669250330,18920,18930,18940,18920,102
20231102,134400,667320100,18940,18940,18940,18920,77
20231102,134300,665862210,18930,18950,18950,18930,12
20231102,134200,665634850,18950,18970,18970,18950,107
20231102,134100,663606350,18970,18950,18970,18950,138
20231102,134000,660989250,18950,18950,18960,18950,9
20231102,133900,660818690,18960,18960,18960,18950,59
20231102,133800,659700210,18970,18960,18980,18950,128
20231102,133700,657272670,18950,18960,18960,18950,10
20231102,133600,657083160,18960,18960,18960,18960,1
20231102,133500,657064200,18950,18950,18970,18940,112
20231102,133400,654941460,18950,18950,18950,18950,2
20231102,133300,654903560,18940,18950,18950,18940,8
20231102,133200,654752000,18960,18950,18960,18950,291
20231102,133100,649235420,18960,18990,18990,18950,648
20231102,133000,636949090,18990,19020,19020,18990,15
20231102,132900,636663900,19010,19010,19010,19010,113
20231102,132800,634515770,19000,19000,19000,19000,50
20231102,132700,633565770,19000,19020,19020,19000,2
20231102,132600,633527750,19020,19000,19020,19000,103
20231102,132500,631569460,19000,19010,19010,19000,71
20231102,132400,630220150,19010,19000,19010,19000,5
20231102,132300,630125140,19010,19020,19030,19010,220
20231102,132200,625940450,19010,19010,19020,19010,41
20231102,132100,625161030,19020,19020,19020,19020,12
20231102,132000,624932790,19040,19020,19040,19020,199
20231102,131900,621146870,19020,19020,19020,19010,18
20231102,131800,620804570,19010,19040,19040,19010,10
20231102,131700,620614380,19040,19040,19050,19030,267
20231102,131600,615532030,19030,19030,19040,19030,41
20231102,131500,614751790,19030,19040,19040,19030,305
20231102,131400,608946720,19030,19030,19040,19030,41
20231102,131300,608166390,19020,19020,19020,19020,68
20231102,131200,606873030,19010,19050,19050,19010,47
20231102,131100,605978600,19050,19040,19050,19040,153
20231102,131000,603064590,19030,19030,19030,19020,65
20231102,130900,601827830,19030,19050,19050,19030,6
20231102,130800,601713610,19050,19030,19050,19020,151
20231102,130700,598839780,19040,19030,19040,19030,96
20231102,130600,597012600,19020,19020,19020,19020,10
20231102,130500,596822400,19030,19000,19030,19000,122
20231102,130400,594502840,19000,19000,19020,19000,114
20231102,130300,592335510,19000,19000,19000,19000,6
20231102,130200,592221510,19020,19000,19020,19000,70
20231102,130100,590890650,19020,19010,19020,18950,114
20231102,130000,588726200,19010,18980,19020,18980,161
20231102,125900,585664710,19020,18980,19020,18980,54
20231102,125800,584638290,19000,19010,19010,18980,110
20231102,125700,582548730,18980,18980,18980,18970,7
20231102,125600,582415880,18960,18970,19000,18960,63
20231102,125500,581219280,18960,18960,18970,18960,76
20231102,125400,579777980,18960,19010,19010,18960,46
20231102,125300,578905750,19010,19000,19010,18970,85
20231102,125200,577290350,19010,19000,19010,18970,113
20231102,125100,575143800,19000,18980,19000,18980,174
20231102,125000,571839680,19010,18980,19010,18980,52
20231102,124900,570851400,18980,18950,19010,18950,46
20231102,124800,569978710,18960,18960,18960,18950,71
20231102,124700,568632930,19000,18990,19000,18960,101
20231102,124600,566714590,18960,18960,18980,18960,122
20231102,124500,564400010,18950,18950,18960,18950,57
20231102,124400,563319790,18970,18980,18980,18950,83
20231102,124300,561745660,18960,18960,18980,18960,115
20231102,124200,559564640,18960,18950,18960,18950,5
20231102,124100,559469870,18980,18960,18980,18960,216
20231102,124000,555372470,18980,18940,18980,18940,113
20231102,123900,553230350,18920,18920,18920,18910,14
20231102,123800,552965490,18920,18930,18930,18910,146
20231102,123700,550202560,18940,18930,18950,18930,88
20231102,123600,548536080,18930,18940,18950,18920,33
20231102,123500,547911440,18950,18940,18950,18940,89
20231102,123400,546225300,18950,18970,18970,18950,109
20231102,123300,544158490,19000,18940,19000,18920,84
20231102,123200,542567130,18940,18920,18940,18920,91
20231102,123100,540844570,18940,18940,18940,18940,20
20231102,123000,540465770,18960,18940,18960,18920,107
20231102,122900,538438430,18940,18940,18950,18920,125
20231102,122800,536071040,18940,18960,18960,18940,67
20231102,122700,534800850,18980,18970,18980,18970,112
20231102,122600,532675870,18970,18970,18990,18970,73
20231102,122500,531290160,18970,18990,18990,18970,15
20231102,122400,531005470,18990,18950,18990,18950,91
20231102,122300,529278260,18950,18950,19000,18950,47
20231102,122200,528385510,18960,19010,19010,18960,12
20231102,122100,528157720,19010,18950,19010,18940,130
20231102,122000,525693340,18950,18960,19010,18950,111
20231102,121900,523586040,18960,18970,18970,18940,75
20231102,121800,522163350,18940,18940,18960,18930,85
20231102,121700,520552970,18950,18950,18960,18950,65
20231102,121600,519320820,18950,18950,18950,18940,17
20231102,121500,518998770,18950,18930,18950,18930,83
20231102,121400,517427160,18930,18940,18940,18920,71
20231102,121300,516082790,18920,18920,18940,18920,61
20231102,121200,514927660,18920,18930,18940,18920,206
20231102,121100,511028450,18920,18940,18940,18920,291
20231102,121000,505520270,18930,18940,18940,18930,210
20231102,120900,501543270,18940,18950,18950,18940,203
20231102,120800,497696520,18950,18950,18980,18950,140
20231102,120700,495042650,18960,19000,19000,18960,34
20231102,120600,494397310,19000,19000,19010,19000,103
20231102,120500,492439990,19000,18970,19000,18970,150
20231102,120400,489593240,18970,19000,19000,18970,74
20231102,120300,488187730,18990,18990,19010,18990,133
20231102,120200,485660790,18990,18990,19000,18990,46
20231102,120100,484787060,18980,19000,19000,18980,23
20231102,120000,484350310,18990,18990,19000,18990,88
20231102,115900,482678800,18970,18980,18990,18970,84
20231102,115800,481084070,18970,18970,18980,18970,10
20231102,115700,480894320,18990,19000,19000,18990,95
20231102,115600,479089390,18990,18980,18990,18970,52
20231102,115500,478102180,18970,18970,18980,18970,9
20231102,115400,477931430,18970,18990,19000,18970,65
20231102,115300,476696900,18990,18980,19000,18980,90
20231102,115200,474987780,18990,18990,18990,18980,49
20231102,115100,474057310,18990,18990,19000,18990,16
20231102,115000,473753460,19000,18990,19000,18990,176
20231102,114900,470410900,19000,19000,19000,18990,54
20231102,114800,469384930,18990,18990,18990,18990,4
20231102,114700,469308970,19000,18990,19000,18980,103
20231102,114600,467352710,19000,18990,19000,18990,61
20231102,114500,466193890,18990,18970,19000,18970,62
20231102,114400,465016160,18990,18980,18990,18960,93
20231102,114300,463251470,18980,18980,18980,18960,67
20231102,114200,461980870,18960,18980,19000,18960,37
20231102,114100,461278630,19000,19010,19010,18970,84
20231102,114000,459682780,19010,18990,19010,18960,194
20231102,113900,455998860,19000,19000,19000,19000,5
20231102,113800,455903860,19010,18960,19010,18960,99
20231102,113700,454023280,18970,18980,19020,18960,143
20231102,113600,451306650,19000,19000,19000,19000,2
20231102,113500,451268650,19020,19010,19020,18980,109
20231102,113400,449197100,19010,18980,19010,18980,82
20231102,113300,447639980,18980,18990,18990,18980,48
20231102,113200,446728470,18990,18970,19000,18970,75
20231102,113100,445304170,18990,18970,18990,18970,173
20231102,113000,442022040,18970,18980,18980,18970,50
20231102,112900,441073500,18990,18990,19010,18990,220
20231102,112800,436893110,18990,18970,18990,18970,51
20231102,112700,435925150,18970,18980,18980,18970,42
20231102,112600,435128370,19000,18980,19000,18980,102
20231102,112500,433191160,18970,18960,18980,18960,52
20231102,112400,432204670,18960,18980,18980,18960,5
20231102,112300,432109850,18980,19010,19010,18960,100
20231102,112200,430209910,19010,18970,19010,18970,49
20231102,112100,429279250,18970,18980,18980,18970,27
20231102,112000,428766820,19000,19010,19030,19000,179
20231102,111900,425364130,19000,19000,19010,19000,156
20231102,111800,422398860,19000,19010,19010,19000,45
20231102,111700,421543440,19010,19000,19020,19000,73
20231102,111600,420155920,19000,18990,19010,18980,183
20231102,111500,416679490,18990,18990,18990,18990,1
20231102,111400,416660500,18980,18990,18990,18980,6
20231102,111300,416546600,19000,18970,19000,18970,355
20231102,111200,409808180,18970,18980,18980,18970,6
20231102,111100,409694350,18970,19000,19000,18970,15
20231102,111000,409409450,19000,18980,19000,18970,157
20231102,110900,406428440,19000,19000,19000,19000,39
20231102,110800,405687440,19000,19010,19010,19000,8
20231102,110700,405535390,19020,19020,19040,18970,412
20231102,110600,397705820,19030,19030,19030,19030,28
20231102,110500,397172980,19030,19040,19040,19030,7
20231102,110400,397039740,19040,19030,19040,19030,191
20231102,110300,393403530,19040,19040,19040,19030,44
20231102,110200,392565830,19050,19050,19050,19050,1
20231102,110100,392546780,19050,19040,19050,19030,169
20231102,110000,389328680,19030,19020,19040,19020,145
20231102,105900,386569590,19020,19030,19030,19020,25
20231102,105800,386094080,19030,19010,19030,19010,153
20231102,105700,383184350,19000,19000,19000,19000,86
20231102,105600,381550350,19000,19020,19020,19000,19
20231102,105500,381189180,19030,19010,19030,19010,192
20231102,105400,377537560,19010,19000,19010,19000,46
20231102,105300,376663220,19000,19010,19010,18980,178
20231102,105200,373283450,19020,19000,19020,19000,150
20231102,105100,370431690,19010,19010,19010,19010,1
20231102,105000,370412680,19000,19000,19020,19000,53
20231102,104900,369405590,19010,19000,19020,19000,127
20231102,104800,366991840,18980,18980,18980,18980,0
20231102,104700,366991840,18980,19010,19010,18980,45
20231102,104600,366136560,19020,18990,19020,18990,193
20231102,104500,362468190,18990,19000,19000,18990,64
20231102,104400,361252820,18990,18990,18990,18990,5
20231102,104300,361157870,19030,18990,19030,18990,306
20231102,104200,355340840,18990,19000,19000,18990,29
20231102,104100,354790110,18990,18990,18990,18990,2
20231102,104000,354752130,19000,19020,19030,19000,214
20231102,103900,350681550,19020,19000,19020,19000,186
20231102,103800,347146410,19000,19000,19000,18990,67
20231102,103700,345874060,18990,18990,19000,18990,131
20231102,103600,343385880,18990,19010,19010,18990,133
20231102,103500,340858990,19010,19000,19010,19000,52
20231102,103400,339870510,19010,19010,19020,19000,61
20231102,103300,338710930,19010,18990,19010,18990,98
20231102,103200,336849200,18990,19000,19000,18990,32
20231102,103100,336241240,19000,19000,19010,19000,43
20231102,103000,335423900,19010,19000,19010,18980,102
20231102,102900,333486430,19000,19020,19020,19000,32
20231102,102800,332878120,19010,18980,19010,18980,13
20231102,102700,332631080,19000,18960,19000,18960,121
20231102,102600,330334160,18990,19010,19020,18940,304
20231102,102500,324561270,19020,19010,19020,19010,14
20231102,102400,324295070,19020,19000,19020,18990,125
20231102,102300,321919120,18990,18990,18990,18990,74
20231102,102200,320513860,19000,19010,19020,19000,115
20231102,102100,318328090,19010,18990,19010,18990,249
20231102,102000,313595690,18990,19000,19000,18990,30
20231102,101900,313025890,19000,19000,19000,19000,40
20231102,101800,312265890,19010,18980,19020,18970,249
20231102,101700,307534950,18980,18960,18980,18960,97
20231102,101600,305694830,18980,18980,18990,18980,12
20231102,101500,305467050,18990,18970,19010,18970,349
20231102,101400,298840040,18950,18970,18970,18950,5
20231102,101300,298745270,18970,18980,18980,18970,5
20231102,101200,298650390,19020,18980,19040,18980,424
20231102,101100,290590430,18970,18970,18970,18970,8
20231102,101000,290438670,18980,18970,18980,18970,39
20231102,100900,289698820,18980,18960,18980,18950,106
20231102,100800,287688680,18960,18970,18970,18960,13
20231102,100700,287442100,18960,18960,18960,18960,0
20231102,100600,287442100,18960,18960,18960,18950,111
20231102,100500,285337580,18950,18960,18960,18950,44
20231102,100400,284503740,18960,18960,18960,18960,34
20231102,100300,283859100,18960,18950,18960,18940,93
20231102,100200,282097160,18920,18950,18950,18920,61
20231102,100100,280942410,18930,18930,18930,18930,0
20231102,100000,280942410,18930,18930,18930,18920,93
20231102,095900,279182180,18940,18920,18940,18920,41
20231102,095800,278406440,18920,18920,18920,18920,12
20231102,095700,278179400,18940,18930,18950,18930,62
20231102,095600,277005210,18920,18900,18940,18900,173
20231102,095500,273731540,18900,18900,18930,18900,133
20231102,095400,271215440,18900,18930,18930,18900,48
20231102,095300,270306950,18920,18920,18920,18920,88
20231102,095200,268641990,18920,18910,18930,18900,160
20231102,095100,265615490,18920,18910,18920,18910,55
20231102,095000,264575010,18910,18910,18910,18910,22
20231102,094900,264158990,18910,18900,18920,18900,72
20231102,094800,262797530,18900,18910,18910,18900,93
20231102,094700,261039410,18900,18900,18900,18900,12
20231102,094600,260812610,18910,18910,18910,18900,96
20231102,094500,258997620,18910,18910,18960,18910,244
20231102,094400,254380550,18910,18900,18910,18900,49
20231102,094300,253454080,18910,18910,18910,18910,104
20231102,094200,251487440,18910,18930,18930,18900,844
20231102,094100,235514120,18940,18940,18940,18940,71
20231102,094000,234169380,18950,18950,18950,18950,12
20231102,093900,233941980,18980,18940,18980,18920,158
20231102,093800,230949030,18930,18930,18930,18930,43
20231102,093700,230135040,18930,18930,18930,18930,12
20231102,093600,229907880,18930,18910,18950,18910,199
20231102,093500,226142170,18910,18910,18920,18910,58
20231102,093400,225045330,18920,18900,18920,18900,178
20231102,093300,221679870,18900,18900,18910,18900,109
20231102,093200,219619340,18910,18910,18910,18910,34
20231102,093100,218976400,18900,18910,18910,18900,66
20231102,093000,217728990,18910,18910,18920,18910,48
20231102,092900,216821240,18910,18930,18930,18910,129
20231102,092800,214381830,18930,18930,18940,18930,83
20231102,092700,212810580,18910,18900,18910,18900,87
20231102,092600,211165650,18900,18920,18920,18900,19
20231102,092500,210806410,18900,18900,18900,18900,82
20231102,092400,209256610,18900,18910,18910,18890,76
20231102,092300,207819900,18900,18910,18910,18890,186
20231102,092200,204303000,18910,18930,18930,18910,161
20231102,092100,201255690,18950,18930,18950,18930,64
20231102,092000,200043310,18910,18970,18970,18910,372
20231102,091900,192989840,18970,18880,18970,18880,687
20231102,091800,180011150,18880,18890,18890,18870,75
20231102,091700,178594870,18870,18890,18890,18870,206
20231102,091600,174704890,18890,18920,18930,18890,773
20231102,091500,160084750,18920,18890,19010,18890,185
20231102,091400,156583940,18870,18900,18900,18870,1523
20231102,091300,127804110,18950,18920,19040,18920,301
20231102,091200,122102360,18890,18950,18950,18890,3523
20231102,091100,55537380,18930,18950,18950,18930,69
20231102,091000,54230110,18940,19030,19030,18940,371
20231102,090900,47196430,19040,19040,19050,18990,172
20231102,090800,43925690,19050,19070,19070,19050,94
20231102,090700,42133530,19080,19100,19120,19050,427
20231102,090600,33977810,19090,19050,19090,19050,247
20231102,090500,29266360,19040,19020,19050,19020,112
20231102,090400,27135650,19030,19020,19050,19020,167
20231102,090300,23956560,19000,19020,19020,18960,389
20231102,090200,16576560,19020,19000,19040,18920,411
20231102,090100,8773560,18990,18940,18990,18930,256
20231102,090000,3920540,18930,18940,18940,18930,207