KissMeData/001800/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183500,1579343290,15860,15860,15860,15860,8285
20231102,183400,1579343290,15860,15860,15860,15860,0
20231102,183300,1579343290,15860,15860,15860,15860,0
20231102,183200,1579343290,15860,15860,15860,15860,0
20231102,183100,1579343290,15860,15860,15860,15860,0
20231102,183000,1579343290,15860,15860,15860,15860,0
20231102,182900,1579343290,15860,15860,15860,15860,0
20231102,182800,1579343290,15860,15860,15860,15860,0
20231102,182700,1579343290,15860,15860,15860,15860,0
20231102,182600,1579343290,15860,15860,15860,15860,0
20231102,182500,1579343290,15860,15860,15860,15860,0
20231102,182400,1579343290,15860,15860,15860,15860,0
20231102,182300,1579343290,15860,15860,15860,15860,0
20231102,182200,1579343290,15860,15860,15860,15860,0
20231102,182100,1579343290,15860,15860,15860,15860,0
20231102,182000,1579343290,15860,15860,15860,15860,0
20231102,181900,1579343290,15860,15860,15860,15860,0
20231102,181800,1579343290,15860,15860,15860,15860,0
20231102,181700,1579343290,15860,15860,15860,15860,0
20231102,181600,1579343290,15860,15860,15860,15860,0
20231102,181500,1579343290,15860,15860,15860,15860,0
20231102,181400,1579343290,15860,15860,15860,15860,0
20231102,181300,1579343290,15860,15860,15860,15860,0
20231102,181200,1579343290,15860,15860,15860,15860,0
20231102,181100,1579343290,15860,15860,15860,15860,0
20231102,181000,1579343290,15860,15860,15860,15860,0
20231102,180900,1579343290,15860,15860,15860,15860,0
20231102,180800,1579343290,15860,15860,15860,15860,0
20231102,180700,1579343290,15860,15860,15860,15860,0
20231102,180600,1579343290,15860,15860,15860,15860,0
20231102,180500,1579343290,15860,15860,15860,15860,8285
20231102,180400,1579343290,15860,15860,15860,15860,0
20231102,180300,1579343290,15860,15860,15860,15860,0
20231102,180200,1579343290,15860,15860,15860,15860,0
20231102,180100,1579343290,15860,15860,15860,15860,0
20231102,180000,1579343290,15860,15860,15860,15860,0
20231102,175900,1579343290,15860,15860,15860,15860,0
20231102,175800,1579343290,15860,15860,15860,15860,0
20231102,175700,1579343290,15860,15860,15860,15860,0
20231102,175600,1579343290,15860,15860,15860,15860,0
20231102,175500,1579343290,15860,15860,15860,15860,0
20231102,175400,1579343290,15860,15860,15860,15860,0
20231102,175300,1579343290,15860,15860,15860,15860,0
20231102,175200,1579343290,15860,15860,15860,15860,0
20231102,175100,1579343290,15860,15860,15860,15860,0
20231102,175000,1579343290,15860,15860,15860,15860,0
20231102,174900,1579343290,15860,15860,15860,15860,0
20231102,174800,1579343290,15860,15860,15860,15860,0
20231102,174700,1579343290,15860,15860,15860,15860,0
20231102,174600,1579343290,15860,15860,15860,15860,0
20231102,174500,1579343290,15860,15860,15860,15860,0
20231102,174400,1579343290,15860,15860,15860,15860,0
20231102,174300,1579343290,15860,15860,15860,15860,0
20231102,174200,1579343290,15860,15860,15860,15860,0
20231102,174100,1579343290,15860,15860,15860,15860,0
20231102,174000,1579343290,15860,15860,15860,15860,0
20231102,173900,1579343290,15860,15860,15860,15860,0
20231102,173800,1579343290,15860,15860,15860,15860,0
20231102,173700,1579343290,15860,15860,15860,15860,0
20231102,173600,1579343290,15860,15860,15860,15860,0
20231102,173500,1579343290,15860,15860,15860,15860,8285
20231102,173400,1579343290,15860,15860,15860,15860,0
20231102,173300,1579343290,15860,15860,15860,15860,0
20231102,173200,1579343290,15860,15860,15860,15860,0
20231102,173100,1579343290,15860,15860,15860,15860,0
20231102,173000,1579343290,15860,15860,15860,15860,0
20231102,172900,1579343290,15860,15860,15860,15860,0
20231102,172800,1579343290,15860,15860,15860,15860,0
20231102,172700,1579343290,15860,15860,15860,15860,0
20231102,172600,1579343290,15860,15860,15860,15860,0
20231102,172500,1579343290,15860,15860,15860,15860,0
20231102,172400,1579343290,15860,15860,15860,15860,0
20231102,172300,1579343290,15860,15860,15860,15860,0
20231102,172200,1579343290,15860,15860,15860,15860,0
20231102,172100,1579343290,15860,15860,15860,15860,0
20231102,172000,1579343290,15860,15860,15860,15860,0
20231102,171900,1579343290,15860,15860,15860,15860,0
20231102,171800,1579343290,15860,15860,15860,15860,0
20231102,171700,1579343290,15860,15860,15860,15860,0
20231102,171600,1579343290,15860,15860,15860,15860,0
20231102,171500,1579343290,15860,15860,15860,15860,0
20231102,171400,1579343290,15860,15860,15860,15860,0
20231102,171300,1579343290,15860,15860,15860,15860,0
20231102,171200,1579343290,15860,15860,15860,15860,0
20231102,171100,1579343290,15860,15860,15860,15860,0
20231102,171000,1579343290,15860,15860,15860,15860,0
20231102,170900,1579343290,15860,15860,15860,15860,0
20231102,170800,1579343290,15860,15860,15860,15860,0
20231102,170700,1579343290,15860,15860,15860,15860,0
20231102,170600,1579343290,15860,15860,15860,15860,0
20231102,170500,1579343290,15860,15860,15860,15860,8285
20231102,170400,1579343290,15860,15860,15860,15860,0
20231102,170300,1579343290,15860,15860,15860,15860,0
20231102,170200,1579343290,15860,15860,15860,15860,0
20231102,170100,1579343290,15860,15860,15860,15860,0
20231102,170000,1579343290,15860,15860,15860,15860,0
20231102,165900,1579343290,15860,15860,15860,15860,0
20231102,165800,1579343290,15860,15860,15860,15860,0
20231102,165700,1579343290,15860,15860,15860,15860,0
20231102,165600,1579343290,15860,15860,15860,15860,0
20231102,165500,1579343290,15860,15860,15860,15860,0
20231102,165400,1579343290,15860,15860,15860,15860,0
20231102,165300,1579343290,15860,15860,15860,15860,0
20231102,165200,1579343290,15860,15860,15860,15860,0
20231102,165100,1579343290,15860,15860,15860,15860,0
20231102,165000,1579343290,15860,15860,15860,15860,0
20231102,164900,1579343290,15860,15860,15860,15860,0
20231102,164800,1579343290,15860,15860,15860,15860,0
20231102,164700,1579343290,15860,15860,15860,15860,0
20231102,164600,1579343290,15860,15860,15860,15860,0
20231102,164500,1579343290,15860,15860,15860,15860,0
20231102,164400,1579343290,15860,15860,15860,15860,0
20231102,164300,1579343290,15860,15860,15860,15860,0
20231102,164200,1579343290,15860,15860,15860,15860,0
20231102,164100,1579343290,15860,15860,15860,15860,0
20231102,164000,1579343290,15860,15860,15860,15860,0
20231102,163900,1579343290,15860,15860,15860,15860,0
20231102,163800,1579343290,15860,15860,15860,15860,0
20231102,163700,1579343290,15860,15860,15860,15860,0
20231102,163600,1579343290,15860,15860,15860,15860,0
20231102,163500,1579343290,15860,15860,15860,15860,8285
20231102,163400,1579343290,15860,15860,15860,15860,0
20231102,163300,1579343290,15860,15860,15860,15860,0
20231102,163200,1579343290,15860,15860,15860,15860,0
20231102,163100,1579343290,15860,15860,15860,15860,0
20231102,163000,1579343290,15860,15860,15860,15860,0
20231102,162900,1579343290,15860,15860,15860,15860,0
20231102,162800,1579343290,15860,15860,15860,15860,0
20231102,162700,1579343290,15860,15860,15860,15860,0
20231102,162600,1579343290,15860,15860,15860,15860,0
20231102,162500,1579343290,15860,15860,15860,15860,0
20231102,162400,1579343290,15860,15860,15860,15860,0
20231102,162300,1579343290,15860,15860,15860,15860,0
20231102,162200,1579343290,15860,15860,15860,15860,0
20231102,162100,1579343290,15860,15860,15860,15860,0
20231102,162000,1579343290,15860,15860,15860,15860,0
20231102,161900,1579343290,15860,15860,15860,15860,0
20231102,161800,1579343290,15860,15860,15860,15860,0
20231102,161700,1579343290,15860,15860,15860,15860,0
20231102,161600,1579343290,15860,15860,15860,15860,0
20231102,161500,1579343290,15860,15860,15860,15860,0
20231102,161400,1579343290,15860,15860,15860,15860,0
20231102,161300,1579343290,15860,15860,15860,15860,0
20231102,161200,1579343290,15860,15860,15860,15860,0
20231102,161100,1579343290,15860,15860,15860,15860,0
20231102,161000,1579343290,15860,15860,15860,15860,0
20231102,160900,1579343290,15860,15860,15860,15860,0
20231102,160800,1579343290,15860,15860,15860,15860,0
20231102,160700,1579343290,15860,15860,15860,15860,0
20231102,160600,1579343290,15860,15860,15860,15860,0
20231102,160500,1579343290,15860,15860,15860,15860,8285
20231102,160400,1579343290,15860,15860,15860,15860,0
20231102,160300,1579343290,15860,15860,15860,15860,0
20231102,160200,1579343290,15860,15860,15860,15860,0
20231102,160100,1579343290,15860,15860,15860,15860,0
20231102,160000,1579343290,15860,15860,15860,15860,0
20231102,155900,1579343290,15860,15860,15860,15860,0
20231102,155800,1579343290,15860,15860,15860,15860,0
20231102,155700,1579343290,15860,15860,15860,15860,0
20231102,155600,1579343290,15860,15860,15860,15860,0
20231102,155500,1579343290,15860,15860,15860,15860,0
20231102,155400,1579343290,15860,15860,15860,15860,0
20231102,155300,1579343290,15860,15860,15860,15860,0
20231102,155200,1579343290,15860,15860,15860,15860,0
20231102,155100,1579343290,15860,15860,15860,15860,0
20231102,155000,1579343290,15860,15860,15860,15860,0
20231102,154900,1579343290,15860,15860,15860,15860,0
20231102,154800,1579343290,15860,15860,15860,15860,0
20231102,154700,1579343290,15860,15860,15860,15860,0
20231102,154600,1579343290,15860,15860,15860,15860,0
20231102,154500,1579343290,15860,15860,15860,15860,0
20231102,154400,1579343290,15860,15860,15860,15860,0
20231102,154300,1579343290,15860,15860,15860,15860,0
20231102,154200,1579343290,15860,15860,15860,15860,0
20231102,154100,1579343290,15860,15860,15860,15860,0
20231102,154000,1579343290,15860,15860,15860,15860,0
20231102,153900,1579343290,15860,15860,15860,15860,0
20231102,153800,1579343290,15860,15860,15860,15860,0
20231102,153700,1579343290,15860,15860,15860,15860,0
20231102,153600,1579343290,15860,15860,15860,15860,0
20231102,153500,1579343290,15860,15860,15860,15860,8285
20231102,153400,1579343290,15860,15860,15860,15860,0
20231102,153300,1579343290,15860,15860,15860,15860,0
20231102,153200,1579343290,15860,15860,15860,15860,0
20231102,153100,1579343290,15860,15860,15860,15860,0
20231102,153000,1579343290,15860,15860,15860,15860,8285
20231102,152900,1447943190,15940,15940,15940,15940,0
20231102,152800,1447943190,15940,15940,15940,15940,0
20231102,152700,1447943190,15940,15940,15940,15940,0
20231102,152600,1447943190,15940,15940,15940,15940,0
20231102,152500,1447943190,15940,15940,15940,15940,0
20231102,152400,1447943190,15940,15940,15940,15940,0
20231102,152300,1447943190,15940,15940,15940,15940,0
20231102,152200,1447943190,15940,15940,15940,15940,0
20231102,152100,1447943190,15940,15940,15940,15940,0
20231102,152000,1447943190,15940,15940,15940,15940,0
20231102,151900,1447943190,15940,15850,15940,15810,1113
20231102,151800,1430281850,15860,15840,15860,15840,30
20231102,151700,1429806100,15850,15850,15870,15800,654
20231102,151600,1419448620,15860,15950,15950,15860,1118
20231102,151500,1401695760,15900,15960,15960,15900,685
20231102,151400,1390797420,15960,15910,15960,15900,1630
20231102,151300,1364800230,15920,15930,15930,15900,2581
20231102,151200,1323753140,15920,15920,15920,15920,3
20231102,151100,1323705380,15910,15940,15950,15900,886
20231102,151000,1309596110,15940,15940,15950,15940,252
20231102,150900,1305577880,15960,15950,15960,15950,906
20231102,150800,1291118450,15950,15950,15960,15940,303
20231102,150700,1286285440,15950,15950,15960,15950,1329
20231102,150600,1265087490,15950,15960,15960,15950,325
20231102,150500,1259901700,15960,15950,15960,15950,58
20231102,150400,1258976530,15960,15950,15970,15950,93
20231102,150300,1257492650,15960,15970,15970,15960,204
20231102,150200,1254234820,15970,15970,15980,15970,6
20231102,150100,1254138990,15970,15970,15990,15970,86
20231102,150000,1252764890,15990,15960,15990,15950,236
20231102,145900,1248996910,15950,15980,15980,15950,733
20231102,145800,1237297880,15980,15990,15990,15980,54
20231102,145700,1236434950,15990,15990,15990,15990,10
20231102,145600,1236275050,15990,15970,16000,15970,321
20231102,145500,1231143020,15980,15980,15980,15970,35
20231102,145400,1230583880,15980,16000,16000,15980,52
20231102,145300,1229752080,15990,15990,16000,15980,278
20231102,145200,1225304920,15990,15990,16000,15990,563
20231102,145100,1216297100,15990,15990,16000,15990,117
20231102,145000,1214425870,15990,15990,16000,15990,115
20231102,144900,1212586610,15990,16000,16000,15980,171
20231102,144800,1209852810,15990,15990,16000,15990,72
20231102,144700,1208701520,15990,16000,16000,15990,53
20231102,144600,1207853710,16000,15990,16000,15990,297
20231102,144500,1203102300,16000,15990,16000,15990,118
20231102,144400,1201214380,16000,16000,16000,16000,41
20231102,144300,1200558380,16000,15970,16010,15970,121
20231102,144200,1198624260,15970,15970,15980,15970,25
20231102,144100,1198225000,15980,16000,16000,15980,23
20231102,144000,1197857130,16010,16000,16010,16000,227
20231102,143900,1194224840,16000,16000,16000,15990,178
20231102,143800,1191377380,16000,15990,16000,15990,436
20231102,143700,1184401570,15990,15990,16000,15990,105
20231102,143600,1182722180,15990,15990,16000,15980,262
20231102,143500,1178531290,15990,15990,15990,15990,17
20231102,143400,1178259460,15990,15990,16000,15990,106
20231102,143300,1176564090,15990,15990,16000,15990,234
20231102,143200,1172820610,15990,15990,15990,15990,45
20231102,143100,1172101060,15990,16000,16010,15990,143
20231102,143000,1169813130,16010,16000,16010,16000,109
20231102,142900,1168068690,16000,15990,16000,15980,77
20231102,142800,1166837520,15990,16000,16010,15990,170
20231102,142700,1164117570,16010,16000,16010,16000,36
20231102,142600,1163541270,16000,15990,16010,15990,86
20231102,142500,1162165640,15990,16010,16010,15990,19
20231102,142400,1161861650,16010,16020,16030,16010,581
20231102,142300,1152557150,16020,16040,16040,16010,368
20231102,142200,1146661340,16020,16030,16040,16020,160
20231102,142100,1144097050,16030,16030,16040,16030,86
20231102,142000,1142718110,16030,16050,16050,16030,213
20231102,141900,1139299840,16050,16040,16050,16030,61
20231102,141800,1138321450,16050,16040,16050,16040,35
20231102,141700,1137760040,16040,16060,16060,16040,30
20231102,141600,1137278820,16050,16040,16060,16030,222
20231102,141500,1133714440,16030,16050,16060,16030,189
20231102,141400,1130681210,16050,16040,16060,16030,165
20231102,141300,1128033820,16030,16020,16030,16020,66
20231102,141200,1126976310,16020,16020,16020,16020,7
20231102,141100,1126864170,16030,16040,16040,16030,186
20231102,141000,1123882230,16040,16000,16040,15990,1139
20231102,140900,1105642400,16000,15990,16000,15990,111
20231102,140800,1103866900,15990,15990,16000,15990,59
20231102,140700,1102923040,16000,15990,16000,15990,54
20231102,140600,1102059570,15990,15980,15990,15980,56
20231102,140500,1101164280,15960,16000,16000,15960,147
20231102,140400,1098814980,16000,16000,16000,15990,324
20231102,140300,1093631080,16000,15990,16000,15990,208
20231102,140200,1090303240,16000,16000,16000,15990,226
20231102,140100,1086687770,16000,15990,16000,15990,93
20231102,140000,1085200350,15990,16000,16000,15990,232
20231102,135900,1081488920,15990,15990,16000,15990,391
20231102,135800,1075233270,15990,15980,16000,15980,126
20231102,135700,1073218140,15980,16000,16000,15980,11
20231102,135600,1073042290,15990,15980,15990,15980,220
20231102,135500,1069524840,15980,15970,15980,15970,44
20231102,135400,1068821850,15970,15970,15970,15970,0
20231102,135300,1068821850,15970,15960,15970,15960,247
20231102,135200,1064877270,15960,15970,15970,15960,114
20231102,135100,1063056820,15980,15980,15980,15980,5
20231102,135000,1062976920,15980,15990,15990,15980,248
20231102,134900,1059011930,15980,15970,15980,15970,21
20231102,134800,1058676490,15960,15970,15990,15960,302
20231102,134700,1053853390,15970,15970,15970,15970,59
20231102,134600,1052911160,15970,15980,15980,15970,669
20231102,134500,1042223610,15970,15990,15990,15970,1367
20231102,134400,1020373230,15990,16000,16000,15990,48
20231102,134300,1019605700,16000,16000,16000,15990,351
20231102,134200,1013990220,16000,16000,16010,15990,1873
20231102,134100,984024800,16000,16010,16010,16000,200
20231102,134000,980823250,16010,16030,16030,16010,386
20231102,133900,974639850,16040,16020,16040,16020,152
20231102,133800,972203140,16020,16020,16020,16010,567
20231102,133700,963120340,16030,16030,16030,16030,1
20231102,133600,963104310,16030,16030,16040,16030,566
20231102,133500,954028510,16030,16030,16030,16030,53
20231102,133400,953178920,16040,16030,16040,16030,210
20231102,133300,949812420,16030,16040,16040,16030,221
20231102,133200,946267650,16040,16030,16040,16030,108
20231102,133100,944535410,16030,16040,16040,16030,241
20231102,133000,940670220,16050,16050,16050,16040,248
20231102,132900,936690280,16040,16030,16050,16030,40
20231102,132800,936048470,16030,16030,16030,16030,50
20231102,132700,935246970,16040,16040,16040,16040,10
20231102,132600,935086570,16040,16040,16050,16040,349
20231102,132500,929486870,16030,16030,16030,16030,58
20231102,132400,928557130,16030,16030,16030,16030,9
20231102,132300,928412860,16040,16050,16050,16030,324
20231102,132200,923215670,16040,16030,16040,16030,41
20231102,132100,922558090,16030,16030,16030,16030,54
20231102,132000,921692470,16040,16050,16060,16040,346
20231102,131900,916139330,16050,16040,16050,16040,156
20231102,131800,913636030,16040,16040,16040,16040,53
20231102,131700,912785910,16040,16050,16050,16040,8
20231102,131600,912657580,16050,16050,16050,16030,266
20231102,131500,908390780,16050,16040,16050,16040,51
20231102,131400,907572350,16040,16040,16040,16040,50
20231102,131300,906770350,16050,16040,16050,16040,93
20231102,131200,905278220,16050,16030,16050,16030,41
20231102,131100,904620450,16030,16040,16040,16030,46
20231102,131000,903883060,16040,16030,16040,16030,91
20231102,130900,902423430,16030,16050,16060,16030,258
20231102,130800,898285800,16040,16040,16040,16040,90
20231102,130700,896842200,16030,16030,16030,16030,0
20231102,130600,896842200,16030,16030,16030,16030,46
20231102,130500,896104820,16060,16060,16060,16060,60
20231102,130400,895141220,16030,16030,16030,16030,45
20231102,130300,894419870,16050,16020,16050,16020,22
20231102,130200,894066830,16010,16040,16040,16010,120
20231102,130100,892143380,16020,16030,16030,16020,200
20231102,130000,888937490,16020,16030,16030,16010,25
20231102,125900,888536980,16030,16030,16030,16030,62
20231102,125800,887543120,16000,16020,16020,16000,2301
20231102,125700,850713500,16030,16030,16040,16030,36
20231102,125600,850136410,16010,16040,16040,16010,1010
20231102,125500,833951180,16050,16050,16050,16050,135
20231102,125400,831784430,16050,16060,16060,16050,158
20231102,125300,829248050,16050,16050,16050,16050,0
20231102,125200,829248050,16050,16040,16060,16040,184
20231102,125100,826294260,16040,16050,16050,16040,172
20231102,125000,823534120,16060,16050,16060,16050,73
20231102,124900,822362210,16040,16060,16060,16040,106
20231102,124800,820660770,16040,16040,16040,16040,1
20231102,124700,820644730,16050,16050,16050,16050,46
20231102,124600,819906430,16050,16060,16060,16050,484
20231102,124500,812135040,16070,16060,16070,16060,61
20231102,124400,811154780,16070,16060,16070,16060,73
20231102,124300,809982120,16060,16070,16070,16060,174
20231102,124200,807185950,16060,16070,16070,16060,105
20231102,124100,805499050,16070,16070,16070,16070,41
20231102,124000,804840180,16060,16060,16060,16060,88
20231102,123900,803426900,16050,16060,16060,16050,80
20231102,123800,802142110,16060,16060,16060,16060,44
20231102,123700,801435470,16050,16050,16050,16040,196
20231102,123600,798289680,16050,16050,16050,16050,142
20231102,123500,796010580,16040,16050,16050,16040,256
20231102,123400,791902230,16040,16060,16060,16040,297
20231102,123300,787133400,16060,16060,16060,16060,9
20231102,123200,786988860,16050,16050,16060,16050,114
20231102,123100,785158540,16050,16060,16060,16050,44
20231102,123000,784451910,16060,16060,16060,16060,216
20231102,122900,780982950,16050,16050,16050,16050,45
20231102,122800,780260700,16070,16060,16070,16050,109
20231102,122700,778509570,16050,16050,16050,16050,45
20231102,122600,777787320,16050,16040,16050,16040,56
20231102,122500,776888530,16040,16070,16080,16040,560
20231102,122400,767900920,16080,16060,16080,16060,105
20231102,122300,766214540,16060,16050,16060,16050,196
20231102,122200,763068290,16080,16080,16080,16080,81
20231102,122100,761765810,16060,16060,16060,16050,488
20231102,122000,753928620,16070,16080,16080,16070,192
20231102,121900,750841440,16070,16080,16080,16070,476
20231102,121800,743190860,16080,16080,16080,16070,133
20231102,121700,741052680,16080,16080,16080,16070,131
20231102,121600,738946210,16080,16080,16080,16080,200
20231102,121500,735730210,16080,16090,16090,16080,142
20231102,121400,733445880,16080,16080,16080,16080,1
20231102,121300,733429800,16080,16080,16090,16080,229
20231102,121200,729745740,16080,16080,16090,16080,82
20231102,121100,728426810,16070,16070,16070,16070,4
20231102,121000,728362530,16070,16080,16080,16070,112
20231102,120900,726562420,16060,16060,16060,16060,1
20231102,120800,726546360,16070,16060,16070,16060,148
20231102,120700,724168460,16070,16070,16070,16070,0
20231102,120600,724168460,16070,16080,16080,16070,186
20231102,120500,721177700,16070,16070,16090,16070,139
20231102,120400,718942440,16070,16070,16070,16070,1
20231102,120300,718926370,16080,16070,16080,16070,174
20231102,120200,716128460,16080,16070,16080,16070,49
20231102,120100,715340580,16070,16070,16070,16070,41
20231102,120000,714681710,16070,16080,16080,16070,219
20231102,115900,711160640,16080,16080,16080,16080,34
20231102,115800,710613920,16070,16060,16070,16060,64
20231102,115700,709585890,16060,16060,16060,16060,1
20231102,115600,709569830,16070,16080,16080,16070,241
20231102,115500,705694830,16070,16070,16070,16070,49
20231102,115400,704907400,16070,16080,16080,16070,706
20231102,115300,693561930,16080,16100,16100,16080,339
20231102,115200,688106980,16100,16100,16100,16080,67
20231102,115100,687028300,16080,16080,16080,16080,46
20231102,115000,686288620,16080,16080,16080,16080,45
20231102,114900,685565020,16090,16080,16090,16080,82
20231102,114800,684245950,16080,16080,16080,16070,53
20231102,114700,683393720,16090,16090,16090,16090,73
20231102,114600,682219150,16100,16090,16100,16090,254
20231102,114500,678130210,16090,16090,16090,16090,25
20231102,114400,677727960,16080,16090,16090,16080,64
20231102,114300,676698640,16100,16100,16100,16090,260
20231102,114200,672513100,16090,16090,16090,16090,3
20231102,114100,672464830,16090,16100,16100,16090,52
20231102,114000,671628080,16090,16100,16100,16090,175
20231102,113900,668810590,16100,16100,16100,16090,121
20231102,113800,666862980,16100,16090,16100,16090,206
20231102,113700,663547830,16090,16090,16090,16090,1
20231102,113600,663531740,16090,16090,16100,16090,88
20231102,113500,662115440,16090,16090,16090,16090,40
20231102,113400,661471840,16090,16090,16090,16090,8
20231102,113300,661343120,16090,16080,16100,16080,294
20231102,113200,656612760,16080,16080,16080,16080,0
20231102,113100,656612760,16080,16080,16080,16080,47
20231102,113000,655857000,16090,16090,16090,16090,221
20231102,112900,652301110,16080,16080,16080,16080,80
20231102,112800,651014710,16090,16080,16090,16080,62
20231102,112700,650017150,16080,16090,16090,16080,71
20231102,112600,648875210,16080,16080,16080,16080,44
20231102,112500,648167690,16080,16090,16090,16080,271
20231102,112400,643809410,16080,16090,16090,16080,75
20231102,112300,642603110,16090,16090,16090,16090,248
20231102,112200,638612790,16090,16090,16090,16090,8
20231102,112100,638484070,16100,16090,16100,16090,118
20231102,112000,636584850,16100,16100,16100,16100,200
20231102,111900,633364850,16090,16090,16100,16090,86
20231102,111800,631980720,16100,16100,16100,16100,61
20231102,111700,630998620,16090,16100,16100,16090,90
20231102,111600,629550060,16090,16090,16100,16090,239
20231102,111500,625702820,16090,16090,16090,16090,95
20231102,111400,624174270,16090,16100,16100,16090,123
20231102,111300,622194920,16090,16090,16090,16090,58
20231102,111200,621261700,16090,16090,16090,16090,64
20231102,111100,620231940,16090,16090,16090,16090,2
20231102,111000,620199760,16090,16100,16100,16090,545
20231102,110900,611425710,16090,16080,16090,16080,715
20231102,110800,599921850,16090,16090,16090,16090,60
20231102,110700,598956450,16080,16090,16090,16080,414
20231102,110600,592296740,16100,16090,16100,16090,313
20231102,110500,587258440,16090,16100,16100,16090,105
20231102,110400,585568390,16090,16090,16100,16090,83
20231102,110300,584232540,16100,16100,16100,16100,173
20231102,110200,581447240,16090,16090,16090,16090,45
20231102,110100,580723190,16100,16090,16100,16090,285
20231102,110000,576136830,16080,16090,16090,16080,222
20231102,105900,572565300,16080,16090,16090,16080,51
20231102,105800,571745180,16090,16090,16090,16090,132
20231102,105700,569621300,16090,16090,16090,16080,116
20231102,105600,567755320,16090,16080,16090,16080,397
20231102,105500,561369780,16090,16090,16090,16080,52
20231102,105400,560533550,16090,16090,16090,16080,186
20231102,105300,557541250,16090,16080,16090,16080,18
20231102,105200,557251780,16090,16090,16090,16080,51
20231102,105100,556431640,16090,16080,16090,16080,136
20231102,105000,554244110,16090,16090,16090,16080,260
20231102,104900,550061350,16090,16090,16090,16080,8
20231102,104800,549932660,16080,16090,16090,16070,124
20231102,104700,547938140,16090,16090,16090,16080,50
20231102,104600,547134090,16090,16090,16090,16090,179
20231102,104500,544253980,16090,16100,16100,16090,94
20231102,104400,542741100,16100,16090,16100,16090,577
20231102,104300,533455450,16090,16080,16090,16080,306
20231102,104200,528533210,16080,16090,16090,16070,69
20231102,104100,527423820,16090,16090,16090,16080,79
20231102,104000,526152830,16090,16080,16090,16080,262
20231102,103900,521939720,16080,16090,16090,16070,276
20231102,103800,517501880,16090,16070,16090,16070,127
20231102,103700,515460320,16070,16060,16070,16060,88
20231102,103600,514046610,16070,16070,16070,16070,182
20231102,103500,511121870,16070,16080,16080,16070,9
20231102,103400,510977200,16070,16090,16090,16070,325
20231102,103300,505754410,16080,16090,16090,16080,126
20231102,103200,503728300,16090,16080,16090,16050,31
20231102,103100,503230150,16080,16080,16090,16080,108
20231102,103000,501493460,16080,16080,16090,16070,384
20231102,102900,495319810,16080,16080,16080,16080,84
20231102,102800,493969090,16070,16090,16090,16070,486
20231102,102700,486153590,16090,16090,16090,16090,7
20231102,102600,486040960,16090,16090,16090,16080,267
20231102,102500,481745370,16090,16090,16090,16080,194
20231102,102400,478625390,16090,16090,16090,16090,65
20231102,102300,477579540,16090,16090,16090,16070,509
20231102,102200,469395990,16090,16090,16090,16090,45
20231102,102100,468671940,16090,16090,16090,16080,112
20231102,102000,466870320,16080,16090,16100,16080,552
20231102,101900,457988410,16100,16100,16100,16090,48
20231102,101800,457215620,16100,16110,16110,16080,247
20231102,101700,453238430,16110,16100,16110,16100,321
20231102,101600,448068910,16100,16100,16100,16090,53
20231102,101500,447216060,16100,16090,16100,16090,84
20231102,101400,445864110,16100,16100,16100,16090,47
20231102,101300,445107430,16100,16120,16120,16060,550
20231102,101200,436268830,16120,16120,16130,16120,232
20231102,101100,432528460,16120,16130,16130,16090,117
20231102,101000,430643430,16130,16110,16130,16110,374
20231102,100900,424615230,16100,16100,16100,16100,55
20231102,100800,423729730,16110,16120,16120,16110,62
20231102,100700,422730460,16110,16100,16110,16100,168
20231102,100600,420025200,16100,16130,16130,16100,75
20231102,100500,418816530,16120,16100,16120,16100,500
20231102,100400,410758570,16100,16080,16100,16080,647
20231102,100300,400349580,16080,16040,16080,16040,833
20231102,100200,386968920,16050,16050,16050,16050,0
20231102,100100,386968920,16050,16050,16050,16040,106
20231102,100000,385268070,16050,16040,16050,16040,74
20231102,095900,384080720,16040,16040,16040,16040,47
20231102,095800,383326840,16030,16040,16040,16030,63
20231102,095700,382316480,16040,16030,16040,16030,126
20231102,095600,380296080,16030,16040,16040,16020,287
20231102,095500,375695640,16040,16040,16040,16040,3
20231102,095400,375647520,16040,16050,16050,16040,167
20231102,095300,372968240,16040,16020,16040,16020,208
20231102,095200,369634430,16020,16020,16030,16010,244
20231102,095100,365725650,16020,16050,16050,16020,353
20231102,095000,360067150,16040,16030,16040,16030,330
20231102,094900,354774360,16030,16040,16040,16030,94
20231102,094800,353267050,16040,16040,16040,16040,76
20231102,094700,352048010,16030,16030,16040,16030,229
20231102,094600,348376540,16030,16040,16040,16030,389
20231102,094500,342139830,16050,16040,16050,16040,389
20231102,094400,335899600,16030,16020,16030,16010,1364
20231102,094300,314056630,16050,16050,16050,16010,1248
20231102,094200,294061550,16050,16060,16060,16050,91
20231102,094100,292600540,16050,16060,16060,16050,345
20231102,094000,287062230,16060,16060,16060,16060,236
20231102,093900,283272070,16070,16060,16070,16060,328
20231102,093800,278004380,16060,16080,16090,16060,212
20231102,093700,274597590,16090,16130,16130,16090,1643
20231102,093600,248131000,16120,16130,16140,16120,141
20231102,093500,245857020,16130,16140,16140,16130,199
20231102,093400,242646650,16140,16130,16150,16130,163
20231102,093300,240015070,16130,16130,16130,16130,75
20231102,093200,238805320,16120,16140,16150,16120,102
20231102,093100,237160450,16140,16140,16150,16140,93
20231102,093000,235659420,16140,16130,16140,16120,458
20231102,092900,228273450,16130,16140,16140,16130,376
20231102,092800,222207350,16150,16150,16150,16150,2
20231102,092700,222175050,16150,16140,16160,16140,580
20231102,092600,212811980,16130,16180,16180,16130,46
20231102,092500,212069390,16180,16130,16180,16130,192
20231102,092400,208968360,16140,16120,16140,16120,315
20231102,092300,203888680,16130,16160,16160,16130,164
20231102,092200,201240930,16130,16160,16170,16130,144
20231102,092100,198915310,16170,16170,16180,16160,444
20231102,092000,191737780,16170,16170,16170,16170,35
20231102,091900,191171830,16170,16150,16180,16150,528
20231102,091800,182640970,16160,16250,16250,16160,2063
20231102,091700,149157430,16250,16250,16260,16250,105
20231102,091600,147450760,16260,16260,16260,16260,285
20231102,091500,142816660,16250,16260,16270,16250,351
20231102,091400,137108460,16270,16260,16270,16260,215
20231102,091300,133610510,16270,16260,16280,16260,486
20231102,091200,125700240,16260,16260,16270,16260,49
20231102,091100,124903450,16260,16270,16270,16260,39
20231102,091000,124268940,16260,16250,16260,16240,346
20231102,090900,118646930,16250,16280,16280,16240,858
20231102,090800,104696850,16280,16270,16280,16260,173
20231102,090700,101882020,16280,16260,16290,16260,461
20231102,090600,94379270,16270,16250,16270,16250,765
20231102,090500,81939510,16250,16240,16260,16240,1171
20231102,090400,62903590,16250,16260,16260,16250,467
20231102,090300,55312590,16260,16230,16260,16220,818
20231102,090200,42017380,16220,16250,16250,16220,377
20231102,090100,35896860,16260,16260,16260,16250,1168
20231102,090000,16906040,16250,16220,16260,16220,918