KissMeData/011760/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,185500,558745170,18100,18100,18100,18100,696
20231103,185400,558745170,18100,18100,18100,18100,0
20231103,185300,558745170,18100,18100,18100,18100,0
20231103,185200,558745170,18100,18100,18100,18100,0
20231103,185100,558745170,18100,18100,18100,18100,0
20231103,185000,558745170,18100,18100,18100,18100,0
20231103,184900,558745170,18100,18100,18100,18100,0
20231103,184800,558745170,18100,18100,18100,18100,0
20231103,184700,558745170,18100,18100,18100,18100,0
20231103,184600,558745170,18100,18100,18100,18100,0
20231103,184500,558745170,18100,18100,18100,18100,0
20231103,184400,558745170,18100,18100,18100,18100,0
20231103,184300,558745170,18100,18100,18100,18100,0
20231103,184200,558745170,18100,18100,18100,18100,0
20231103,184100,558745170,18100,18100,18100,18100,0
20231103,184000,558745170,18100,18100,18100,18100,0
20231103,183900,558745170,18100,18100,18100,18100,0
20231103,183800,558745170,18100,18100,18100,18100,0
20231103,183700,558745170,18100,18100,18100,18100,0
20231103,183600,558745170,18100,18100,18100,18100,0
20231103,183500,558745170,18100,18100,18100,18100,0
20231103,183400,558745170,18100,18100,18100,18100,0
20231103,183300,558745170,18100,18100,18100,18100,0
20231103,183200,558745170,18100,18100,18100,18100,0
20231103,183100,558745170,18100,18100,18100,18100,0
20231103,183000,558745170,18100,18100,18100,18100,0
20231103,182900,558745170,18100,18100,18100,18100,0
20231103,182800,558745170,18100,18100,18100,18100,0
20231103,182700,558745170,18100,18100,18100,18100,0
20231103,182600,558745170,18100,18100,18100,18100,0
20231103,182500,558745170,18100,18100,18100,18100,696
20231103,182400,558745170,18100,18100,18100,18100,0
20231103,182300,558745170,18100,18100,18100,18100,0
20231103,182200,558745170,18100,18100,18100,18100,0
20231103,182100,558745170,18100,18100,18100,18100,0
20231103,182000,558745170,18100,18100,18100,18100,0
20231103,181900,558745170,18100,18100,18100,18100,0
20231103,181800,558745170,18100,18100,18100,18100,0
20231103,181700,558745170,18100,18100,18100,18100,0
20231103,181600,558745170,18100,18100,18100,18100,0
20231103,181500,558745170,18100,18100,18100,18100,0
20231103,181400,558745170,18100,18100,18100,18100,0
20231103,181300,558745170,18100,18100,18100,18100,0
20231103,181200,558745170,18100,18100,18100,18100,0
20231103,181100,558745170,18100,18100,18100,18100,0
20231103,181000,558745170,18100,18100,18100,18100,0
20231103,180900,558745170,18100,18100,18100,18100,0
20231103,180800,558745170,18100,18100,18100,18100,0
20231103,180700,558745170,18100,18100,18100,18100,0
20231103,180600,558745170,18100,18100,18100,18100,0
20231103,180500,558745170,18100,18100,18100,18100,0
20231103,180400,558745170,18100,18100,18100,18100,0
20231103,180300,558745170,18100,18100,18100,18100,0
20231103,180200,558745170,18100,18100,18100,18100,0
20231103,180100,558745170,18100,18100,18100,18100,0
20231103,180000,558745170,18100,18100,18100,18100,0
20231103,175900,558745170,18100,18100,18100,18100,0
20231103,175800,558745170,18100,18100,18100,18100,0
20231103,175700,558745170,18100,18100,18100,18100,0
20231103,175600,558745170,18100,18100,18100,18100,0
20231103,175500,558745170,18100,18100,18100,18100,696
20231103,175400,558745170,18100,18100,18100,18100,0
20231103,175300,558745170,18100,18100,18100,18100,0
20231103,175200,558745170,18100,18100,18100,18100,0
20231103,175100,558745170,18100,18100,18100,18100,0
20231103,175000,558745170,18100,18100,18100,18100,0
20231103,174900,558745170,18100,18100,18100,18100,0
20231103,174800,558745170,18100,18100,18100,18100,0
20231103,174700,558745170,18100,18100,18100,18100,0
20231103,174600,558745170,18100,18100,18100,18100,0
20231103,174500,558745170,18100,18100,18100,18100,0
20231103,174400,558745170,18100,18100,18100,18100,0
20231103,174300,558745170,18100,18100,18100,18100,0
20231103,174200,558745170,18100,18100,18100,18100,0
20231103,174100,558745170,18100,18100,18100,18100,0
20231103,174000,558745170,18100,18100,18100,18100,0
20231103,173900,558745170,18100,18100,18100,18100,0
20231103,173800,558745170,18100,18100,18100,18100,0
20231103,173700,558745170,18100,18100,18100,18100,0
20231103,173600,558745170,18100,18100,18100,18100,0
20231103,173500,558745170,18100,18100,18100,18100,0
20231103,173400,558745170,18100,18100,18100,18100,0
20231103,173300,558745170,18100,18100,18100,18100,0
20231103,173200,558745170,18100,18100,18100,18100,0
20231103,173100,558745170,18100,18100,18100,18100,0
20231103,173000,558745170,18100,18100,18100,18100,0
20231103,172900,558745170,18100,18100,18100,18100,0
20231103,172800,558745170,18100,18100,18100,18100,0
20231103,172700,558745170,18100,18100,18100,18100,0
20231103,172600,558745170,18100,18100,18100,18100,0
20231103,172500,558745170,18100,18100,18100,18100,696
20231103,172400,558745170,18100,18100,18100,18100,0
20231103,172300,558745170,18100,18100,18100,18100,0
20231103,172200,558745170,18100,18100,18100,18100,0
20231103,172100,558745170,18100,18100,18100,18100,0
20231103,172000,558745170,18100,18100,18100,18100,0
20231103,171900,558745170,18100,18100,18100,18100,0
20231103,171800,558745170,18100,18100,18100,18100,0
20231103,171700,558745170,18100,18100,18100,18100,0
20231103,171600,558745170,18100,18100,18100,18100,0
20231103,171500,558745170,18100,18100,18100,18100,0
20231103,171400,558745170,18100,18100,18100,18100,0
20231103,171300,558745170,18100,18100,18100,18100,0
20231103,171200,558745170,18100,18100,18100,18100,0
20231103,171100,558745170,18100,18100,18100,18100,0
20231103,171000,558745170,18100,18100,18100,18100,0
20231103,170900,558745170,18100,18100,18100,18100,0
20231103,170800,558745170,18100,18100,18100,18100,0
20231103,170700,558745170,18100,18100,18100,18100,0
20231103,170600,558745170,18100,18100,18100,18100,0
20231103,170500,558745170,18100,18100,18100,18100,0
20231103,170400,558745170,18100,18100,18100,18100,0
20231103,170300,558745170,18100,18100,18100,18100,0
20231103,170200,558745170,18100,18100,18100,18100,0
20231103,170100,558745170,18100,18100,18100,18100,0
20231103,170000,558745170,18100,18100,18100,18100,0
20231103,165900,558745170,18100,18100,18100,18100,0
20231103,165800,558745170,18100,18100,18100,18100,0
20231103,165700,558745170,18100,18100,18100,18100,0
20231103,165600,558745170,18100,18100,18100,18100,0
20231103,165500,558745170,18100,18100,18100,18100,696
20231103,165400,558745170,18100,18100,18100,18100,0
20231103,165300,558745170,18100,18100,18100,18100,0
20231103,165200,558745170,18100,18100,18100,18100,0
20231103,165100,558745170,18100,18100,18100,18100,0
20231103,165000,558745170,18100,18100,18100,18100,0
20231103,164900,558745170,18100,18100,18100,18100,0
20231103,164800,558745170,18100,18100,18100,18100,0
20231103,164700,558745170,18100,18100,18100,18100,0
20231103,164600,558745170,18100,18100,18100,18100,0
20231103,164500,558745170,18100,18100,18100,18100,0
20231103,164400,558745170,18100,18100,18100,18100,0
20231103,164300,558745170,18100,18100,18100,18100,0
20231103,164200,558745170,18100,18100,18100,18100,0
20231103,164100,558745170,18100,18100,18100,18100,0
20231103,164000,558745170,18100,18100,18100,18100,0
20231103,163900,558745170,18100,18100,18100,18100,0
20231103,163800,558745170,18100,18100,18100,18100,0
20231103,163700,558745170,18100,18100,18100,18100,0
20231103,163600,558745170,18100,18100,18100,18100,0
20231103,163500,558745170,18100,18100,18100,18100,0
20231103,163400,558745170,18100,18100,18100,18100,0
20231103,163300,558745170,18100,18100,18100,18100,0
20231103,163200,558745170,18100,18100,18100,18100,0
20231103,163100,558745170,18100,18100,18100,18100,0
20231103,163000,558745170,18100,18100,18100,18100,0
20231103,162900,558745170,18100,18100,18100,18100,0
20231103,162800,558745170,18100,18100,18100,18100,0
20231103,162700,558745170,18100,18100,18100,18100,0
20231103,162600,558745170,18100,18100,18100,18100,0
20231103,162500,558745170,18100,18100,18100,18100,696
20231103,162400,558745170,18100,18100,18100,18100,0
20231103,162300,558745170,18100,18100,18100,18100,0
20231103,162200,558745170,18100,18100,18100,18100,0
20231103,162100,558745170,18100,18100,18100,18100,0
20231103,162000,558745170,18100,18100,18100,18100,0
20231103,161900,558745170,18100,18100,18100,18100,0
20231103,161800,558745170,18100,18100,18100,18100,0
20231103,161700,558745170,18100,18100,18100,18100,0
20231103,161600,558745170,18100,18100,18100,18100,0
20231103,161500,558745170,18100,18100,18100,18100,0
20231103,161400,558745170,18100,18100,18100,18100,0
20231103,161300,558745170,18100,18100,18100,18100,0
20231103,161200,558745170,18100,18100,18100,18100,0
20231103,161100,558745170,18100,18100,18100,18100,0
20231103,161000,558745170,18100,18100,18100,18100,0
20231103,160900,558745170,18100,18100,18100,18100,0
20231103,160800,558745170,18100,18100,18100,18100,0
20231103,160700,558745170,18100,18100,18100,18100,0
20231103,160600,558745170,18100,18100,18100,18100,0
20231103,160500,558745170,18100,18100,18100,18100,0
20231103,160400,558745170,18100,18100,18100,18100,0
20231103,160300,558745170,18100,18100,18100,18100,0
20231103,160200,558745170,18100,18100,18100,18100,0
20231103,160100,558745170,18100,18100,18100,18100,0
20231103,160000,558745170,18100,18100,18100,18100,0
20231103,155900,558745170,18100,18100,18100,18100,0
20231103,155800,558745170,18100,18100,18100,18100,0
20231103,155700,558745170,18100,18100,18100,18100,0
20231103,155600,558745170,18100,18100,18100,18100,0
20231103,155500,558745170,18100,18100,18100,18100,696
20231103,155400,558745170,18100,18100,18100,18100,0
20231103,155300,558745170,18100,18100,18100,18100,0
20231103,155200,558745170,18100,18100,18100,18100,0
20231103,155100,558745170,18100,18100,18100,18100,0
20231103,155000,558745170,18100,18100,18100,18100,0
20231103,154900,558745170,18100,18100,18100,18100,0
20231103,154800,558745170,18100,18100,18100,18100,0
20231103,154700,558745170,18100,18100,18100,18100,0
20231103,154600,558745170,18100,18100,18100,18100,0
20231103,154500,558745170,18100,18100,18100,18100,0
20231103,154400,558745170,18100,18100,18100,18100,0
20231103,154300,558745170,18100,18100,18100,18100,0
20231103,154200,558745170,18100,18100,18100,18100,0
20231103,154100,558745170,18100,18100,18100,18100,0
20231103,154000,558745170,18100,18100,18100,18100,0
20231103,153900,558745170,18100,18100,18100,18100,0
20231103,153800,558745170,18100,18100,18100,18100,0
20231103,153700,558745170,18100,18100,18100,18100,0
20231103,153600,558745170,18100,18100,18100,18100,0
20231103,153500,558745170,18100,18100,18100,18100,0
20231103,153400,558745170,18100,18100,18100,18100,0
20231103,153300,558745170,18100,18100,18100,18100,0
20231103,153200,558745170,18100,18100,18100,18100,0
20231103,153100,558745170,18100,18100,18100,18100,0
20231103,153000,558745170,18100,18100,18100,18100,696
20231103,152900,546147570,18120,18120,18120,18120,0
20231103,152800,546147570,18120,18120,18120,18120,0
20231103,152700,546147570,18120,18120,18120,18120,0
20231103,152600,546147570,18120,18120,18120,18120,0
20231103,152500,546147570,18120,18120,18120,18120,0
20231103,152400,546147570,18120,18120,18120,18120,0
20231103,152300,546147570,18120,18120,18120,18120,0
20231103,152200,546147570,18120,18120,18120,18120,0
20231103,152100,546147570,18120,18120,18120,18120,0
20231103,152000,546147570,18120,18120,18120,18120,0
20231103,151900,546147570,18120,18120,18160,18120,5
20231103,151800,546056890,18160,18150,18160,18150,41
20231103,151700,545312690,18120,18150,18150,18120,39
20231103,151600,544605780,18120,18120,18150,18120,13
20231103,151500,544370190,18120,18110,18120,18110,61
20231103,151400,543265070,18160,18110,18160,18110,24
20231103,151300,542830280,18160,18160,18160,18160,3
20231103,151200,542775800,18160,18160,18160,18160,2
20231103,151100,542739480,18130,18130,18130,18130,4
20231103,151000,542666960,18170,18100,18170,18090,43
20231103,150900,541888980,18170,18160,18170,18100,2604
20231103,150800,494740580,18160,18160,18160,18160,5
20231103,150700,494649780,18160,18160,18160,18160,73
20231103,150600,493324100,18160,18160,18160,18160,43
20231103,150500,492543220,18160,18160,18160,18160,3
20231103,150400,492488740,18150,18150,18150,18150,73
20231103,150300,491163790,18120,18130,18130,18120,30
20231103,150200,490620180,18120,18120,18120,18120,0
20231103,150100,490620180,18120,18160,18160,18120,156
20231103,150000,487792710,18160,18160,18160,18160,0
20231103,145900,487792710,18160,18160,18160,18160,205
20231103,145800,484069910,18150,18120,18150,18120,493
20231103,145700,475129050,18120,18120,18120,18100,14
20231103,145600,474875570,18100,18100,18100,18100,0
20231103,145500,474875570,18100,18100,18100,18100,0
20231103,145400,474875570,18100,18110,18110,18100,363
20231103,145300,468302790,18120,18120,18120,18120,0
20231103,145200,468302790,18120,18120,18120,18120,2
20231103,145100,468266550,18120,18120,18120,18120,64
20231103,145000,467106870,18130,18130,18130,18130,17
20231103,144900,466798660,18130,18130,18130,18130,3
20231103,144800,466744270,18140,18130,18140,18130,66
20231103,144700,465547650,18130,18130,18130,18130,188
20231103,144600,462139210,18140,18130,18140,18130,55
20231103,144500,461142050,18130,18120,18130,18120,45
20231103,144400,460326630,18120,18120,18120,18120,0
20231103,144300,460326630,18120,18130,18130,18120,10
20231103,144200,460145380,18130,18120,18130,18110,104
20231103,144100,458260740,18120,18130,18130,18120,154
20231103,144000,455468870,18130,18130,18130,18130,0
20231103,143900,455468870,18130,18130,18130,18130,2
20231103,143800,455432610,18130,18140,18140,18130,61
20231103,143700,454326540,18150,18140,18150,18140,8
20231103,143600,454181410,18140,18140,18140,18140,0
20231103,143500,454181410,18140,18140,18140,18140,0
20231103,143400,454181410,18140,18170,18170,18140,89
20231103,143300,452566020,18170,18170,18170,18170,0
20231103,143200,452566020,18170,18170,18170,18170,3
20231103,143100,452511510,18170,18170,18170,18170,3
20231103,143000,452457000,18170,18170,18170,18170,5
20231103,142900,452366150,18170,18170,18170,18170,4
20231103,142800,452293470,18170,18170,18170,18170,3
20231103,142700,452238960,18170,18170,18170,18170,0
20231103,142600,452238960,18170,18170,18170,18170,3
20231103,142500,452184450,18170,18170,18170,18170,3
20231103,142400,452129940,18150,18150,18150,18150,1
20231103,142300,452111790,18170,18170,18170,18170,3
20231103,142200,452057280,18170,18170,18170,18170,0
20231103,142100,452057280,18170,18170,18170,18170,0
20231103,142000,452057280,18170,18170,18170,18170,1
20231103,141900,452039110,18150,18150,18150,18150,19
20231103,141800,451694260,18150,18160,18170,18150,23
20231103,141700,451276750,18150,18150,18150,18150,0
20231103,141600,451276750,18150,18150,18150,18150,0
20231103,141500,451276750,18150,18150,18170,18150,12
20231103,141400,451058930,18150,18170,18170,18150,10
20231103,141300,450877270,18170,18170,18170,18170,0
20231103,141200,450877270,18170,18170,18170,18170,3
20231103,141100,450822760,18170,18170,18170,18170,3
20231103,141000,450768250,18160,18160,18160,18160,2
20231103,140900,450731930,18150,18150,18150,18150,130
20231103,140800,448372430,18150,18150,18150,18150,2
20231103,140700,448336130,18150,18150,18150,18150,6
20231103,140600,448227230,18150,18150,18150,18150,0
20231103,140500,448227230,18150,18150,18150,18150,195
20231103,140400,444687980,18130,18130,18130,18130,121
20231103,140300,442494250,18130,18170,18170,18100,501
20231103,140200,433416820,18160,18160,18160,18160,19
20231103,140100,433071780,18170,18170,18170,18170,0
20231103,140000,433071780,18170,18170,18170,18170,0
20231103,135900,433071780,18170,18170,18170,18170,10
20231103,135800,432890080,18180,18180,18180,18180,3
20231103,135700,432835540,18180,18180,18180,18180,1
20231103,135600,432817360,18180,18180,18180,18180,3
20231103,135500,432762820,18180,18170,18180,18170,57
20231103,135400,431727080,18170,18170,18170,18170,108
20231103,135300,429764720,18170,18170,18170,18170,38
20231103,135200,429074260,18170,18170,18170,18170,60
20231103,135100,427984060,18170,18170,18170,18170,0
20231103,135000,427984060,18170,18150,18170,18150,150
20231103,134900,425259740,18160,18160,18160,18160,1
20231103,134800,425241580,18150,18150,18150,18150,3
20231103,134700,425187130,18110,18150,18150,18090,1225
20231103,134600,403014560,18140,18130,18140,18130,272
20231103,134500,398082070,18130,18130,18130,18130,1
20231103,134400,398063940,18130,18130,18130,18130,10
20231103,134300,397882640,18130,18130,18130,18130,5
20231103,134200,397791990,18130,18130,18130,18130,0
20231103,134100,397791990,18130,18130,18130,18120,41
20231103,134000,397048870,18120,18130,18130,18120,59
20231103,133900,395979770,18130,18130,18130,18130,1
20231103,133800,395961640,18130,18130,18130,18130,2
20231103,133700,395925380,18120,18120,18120,18120,47
20231103,133600,395073740,18110,18110,18110,18110,17
20231103,133500,394765870,18120,18120,18120,18120,2
20231103,133400,394729630,18120,18120,18120,18120,11
20231103,133300,394530310,18120,18120,18120,18120,3
20231103,133200,394475950,18120,18120,18120,18120,281
20231103,133100,389384230,18130,18130,18130,18130,23
20231103,133000,388967240,18130,18130,18130,18130,30
20231103,132900,388423340,18130,18140,18140,18120,92
20231103,132800,386755150,18140,18130,18140,18130,149
20231103,132700,384053020,18120,18090,18120,18090,921
20231103,132600,367379310,18110,18080,18110,18080,303
20231103,132500,361892070,18120,18090,18120,18090,301
20231103,132400,356445430,18080,18080,18080,18080,351
20231103,132300,350099350,18050,18050,18050,18050,0
20231103,132200,350099350,18050,18050,18050,18050,203
20231103,132100,346435200,18080,18080,18080,18080,3
20231103,132000,346380960,18080,18080,18080,18080,0
20231103,131900,346380960,18080,18080,18080,18080,3
20231103,131800,346326720,18080,18080,18080,18080,0
20231103,131700,346326720,18080,18080,18080,18080,3
20231103,131600,346272480,18080,18080,18080,18080,7
20231103,131500,346145920,18080,18070,18080,18070,71
20231103,131400,344862920,18070,18070,18070,18070,223
20231103,131300,340833310,18070,18060,18070,18060,6
20231103,131200,340724900,18070,18070,18070,18070,0
20231103,131100,340724900,18070,18070,18070,18070,3
20231103,131000,340670690,18070,18070,18070,18070,100
20231103,130900,338863690,18070,18070,18070,18070,3
20231103,130800,338809480,18080,18080,18080,18080,0
20231103,130700,338809480,18080,18080,18080,18080,0
20231103,130600,338809480,18080,18080,18080,18080,0
20231103,130500,338809480,18080,18080,18080,18080,0
20231103,130400,338809480,18080,18080,18080,18080,0
20231103,130300,338809480,18080,18080,18080,18080,0
20231103,130200,338809480,18080,18080,18080,18080,1
20231103,130100,338791400,18040,18030,18040,18030,104
20231103,130000,336915460,18040,18040,18040,18040,5
20231103,125900,336825260,18040,18040,18040,18040,19
20231103,125800,336482500,18040,18050,18050,18040,39
20231103,125700,335778870,18050,18050,18050,18050,3
20231103,125600,335724720,18050,18050,18050,18050,81
20231103,125500,334262670,18050,18050,18050,18050,2
20231103,125400,334226570,18050,18070,18070,18050,26
20231103,125300,333757240,18060,18060,18060,18060,0
20231103,125200,333757240,18060,18060,18060,18060,0
20231103,125100,333757240,18060,18090,18090,18060,27
20231103,125000,333269590,18050,18050,18050,18050,155
20231103,124900,330471840,18050,18050,18050,18050,0
20231103,124800,330471840,18050,18050,18050,18050,141
20231103,124700,327926790,18050,18050,18050,18050,0
20231103,124600,327926790,18050,18090,18090,18050,16
20231103,124500,327637950,18060,18090,18090,18060,53
20231103,124400,326679820,18100,18100,18100,18100,2
20231103,124300,326643620,18090,18090,18090,18090,1
20231103,124200,326625530,18090,18090,18090,18090,1
20231103,124100,326607440,18080,18100,18100,18080,192
20231103,124000,323135840,18110,18130,18130,18110,12
20231103,123900,322918500,18130,18130,18130,18130,0
20231103,123800,322918500,18130,18130,18130,18130,0
20231103,123700,322918500,18130,18130,18130,18130,0
20231103,123600,322918500,18130,18130,18130,18130,0
20231103,123500,322918500,18130,18130,18130,18130,0
20231103,123400,322918500,18130,18130,18130,18130,0
20231103,123300,322918500,18130,18130,18130,18130,0
20231103,123200,322918500,18130,18090,18130,18090,4
20231103,123100,322846070,18090,18100,18100,18090,55
20231103,123000,321851020,18110,18110,18110,18110,1
20231103,122900,321832910,18110,18110,18110,18110,5
20231103,122800,321742360,18130,18130,18130,18130,5
20231103,122700,321651710,18130,18130,18130,18130,0
20231103,122600,321651710,18130,18130,18130,18130,0
20231103,122500,321651710,18130,18110,18130,18110,15
20231103,122400,321380040,18130,18130,18130,18130,102
20231103,122300,319530780,18140,18140,18140,18140,0
20231103,122200,319530780,18140,18140,18140,18140,0
20231103,122100,319530780,18140,18140,18140,18140,0
20231103,122000,319530780,18140,18140,18140,18140,0
20231103,121900,319530780,18140,18140,18140,18140,0
20231103,121800,319530780,18140,18110,18140,18100,42
20231103,121700,318770480,18100,18100,18100,18100,0
20231103,121600,318770480,18100,18100,18100,18100,0
20231103,121500,318770480,18100,18100,18100,18100,15
20231103,121400,318498980,18140,18100,18140,18100,81
20231103,121300,317032840,18100,18140,18140,18100,203
20231103,121200,313356390,18150,18150,18150,18150,0
20231103,121100,313356390,18150,18150,18150,18150,0
20231103,121000,313356390,18150,18150,18150,18150,26
20231103,120900,312884490,18150,18150,18150,18150,1
20231103,120800,312866340,18130,18130,18130,18130,47
20231103,120700,312014230,18150,18150,18150,18150,2
20231103,120600,311977930,18140,18140,18140,18130,216
20231103,120500,308059880,18140,18170,18170,18140,111
20231103,120400,306046100,18160,18160,18160,18160,2
20231103,120300,306009780,18170,18180,18180,18170,207
20231103,120200,302248490,18180,18180,18180,18180,3
20231103,120100,302193950,18180,18180,18180,18180,0
20231103,120000,302193950,18180,18180,18180,18180,1
20231103,115900,302175770,18180,18180,18180,18180,2
20231103,115800,302139410,18180,18180,18180,18180,2
20231103,115700,302103050,18160,18160,18160,18160,0
20231103,115600,302103050,18160,18160,18160,18160,1
20231103,115500,302084890,18180,18180,18180,18180,38
20231103,115400,301394050,18180,18180,18180,18180,0
20231103,115300,301394050,18180,18180,18180,18180,0
20231103,115200,301394050,18180,18180,18180,18180,0
20231103,115100,301394050,18180,18180,18180,18180,2
20231103,115000,301357690,18160,18160,18160,18160,220
20231103,114900,297362490,18180,18180,18180,18180,2
20231103,114800,297326130,18160,18160,18160,18160,17
20231103,114700,297017410,18180,18180,18180,18180,0
20231103,114600,297017410,18180,18180,18180,18180,114
20231103,114500,294944890,18190,18190,18190,18190,0
20231103,114400,294944890,18190,18180,18190,18180,81
20231103,114300,293472290,18190,18190,18190,18190,40
20231103,114200,292744690,18180,18180,18180,18180,1
20231103,114100,292726510,18190,18180,18190,18180,80
20231103,114000,291271320,18190,18190,18190,18190,2
20231103,113900,291234940,18160,18190,18190,18160,74
20231103,113800,289889160,18190,18230,18230,18190,79
20231103,113700,288451770,18230,18210,18230,18200,158
20231103,113600,285575970,18230,18230,18230,18230,0
20231103,113500,285575970,18230,18230,18230,18230,0
20231103,113400,285575970,18230,18230,18230,18230,0
20231103,113300,285575970,18230,18230,18230,18230,0
20231103,113200,285575970,18230,18230,18230,18230,20
20231103,113100,285211370,18240,18240,18240,18240,198
20231103,113000,281599850,18250,18240,18250,18240,136
20231103,112900,279118820,18250,18190,18250,18190,998
20231103,112800,260930690,18190,18180,18190,18180,59
20231103,112700,259858050,18180,18180,18180,18180,0
20231103,112600,259858050,18180,18170,18180,18170,17
20231103,112500,259549100,18180,18180,18180,18180,0
20231103,112400,259549100,18180,18180,18180,18180,3
20231103,112300,259494560,18180,18150,18180,18150,16
20231103,112200,259204080,18150,18160,18180,18140,59
20231103,112100,258133120,18190,18190,18190,18190,45
20231103,112000,257314570,18180,18180,18180,18180,78
20231103,111900,255896530,18180,18180,18180,18180,0
20231103,111800,255896530,18180,18180,18180,18180,0
20231103,111700,255896530,18180,18170,18180,18170,150
20231103,111600,253170110,18160,18160,18160,18140,56
20231103,111500,252153190,18150,18150,18150,18150,46
20231103,111400,251318290,18140,18140,18140,18140,15
20231103,111300,251046190,18160,18160,18160,18160,77
20231103,111200,249647870,18170,18170,18170,18170,8
20231103,111100,249502510,18180,18180,18180,18180,173
20231103,111000,246357370,18160,18160,18160,18160,0
20231103,110900,246357370,18160,18160,18180,18160,26
20231103,110800,245885170,18180,18150,18180,18150,16
20231103,110700,245594740,18180,18140,18180,18140,3
20231103,110600,245540280,18190,18160,18190,18160,241
20231103,110500,241160720,18130,18150,18150,18130,140
20231103,110400,238620120,18150,18150,18150,18150,1
20231103,110300,238601970,18150,18150,18150,18150,1
20231103,110200,238583820,18180,18150,18180,18150,72
20231103,110100,237275120,18140,18140,18150,18140,227
20231103,110000,233155410,18140,18130,18140,18130,3
20231103,105900,233101010,18150,18120,18150,18120,234
20231103,105800,228860020,18110,18070,18110,18070,640
20231103,105700,217278720,18080,18050,18080,18050,365
20231103,105600,210689040,18040,18040,18040,18040,57
20231103,105500,209660760,18040,18040,18040,18040,189
20231103,105400,206251200,18040,18040,18040,18030,16
20231103,105300,205962590,18050,18050,18050,18050,0
20231103,105200,205962590,18050,18050,18050,18050,3
20231103,105100,205908440,18050,18050,18050,18050,3
20231103,105000,205854290,18040,18040,18040,18040,57
20231103,104900,204826010,18050,18050,18050,18050,0
20231103,104800,204826010,18050,18050,18050,18050,0
20231103,104700,204826010,18050,18020,18050,18000,39
20231103,104600,204123420,18030,18030,18030,18030,3
20231103,104500,204069330,18080,18080,18080,18080,1
20231103,104400,204051250,18070,18070,18070,18070,10
20231103,104300,203870550,18090,18070,18090,18070,18
20231103,104200,203545210,18060,18060,18060,18060,3
20231103,104100,203491030,18050,17990,18050,17990,3115
20231103,104000,147383030,17990,17990,17990,17990,12
20231103,103900,147167150,17990,17990,17990,17990,5
20231103,103800,147077200,18000,18000,18000,18000,0
20231103,103700,147077200,18000,18000,18000,18000,304
20231103,103600,141605200,18010,18010,18010,18010,274
20231103,103500,136670460,18000,18000,18000,18000,0
20231103,103400,136670460,18000,18000,18000,18000,0
20231103,103300,136670460,18000,18000,18000,18000,0
20231103,103200,136670460,18000,18000,18000,18000,190
20231103,103100,133250460,18000,18000,18000,18000,212
20231103,103000,129434460,18000,18000,18000,18000,1
20231103,102900,129416460,17990,18000,18000,17990,6
20231103,102800,129308510,18020,18020,18020,18020,0
20231103,102700,129308510,18020,18020,18020,18020,1
20231103,102600,129290490,17960,17960,17960,17960,1
20231103,102500,129272530,18000,18000,18000,18000,40
20231103,102400,128552530,18010,18010,18010,18010,11
20231103,102300,128354420,18000,18000,18000,18000,0
20231103,102200,128354420,18000,17980,18000,17980,885
20231103,102100,112425060,17980,17980,17980,17980,0
20231103,102000,112425060,17980,17980,17980,17980,0
20231103,101900,112425060,17980,17980,17980,17980,100
20231103,101800,110627060,17980,17970,17980,17970,100
20231103,101700,108829650,17970,17970,17970,17970,0
20231103,101600,108829650,17970,17970,17970,17970,0
20231103,101500,108829650,17970,17970,17970,17970,0
20231103,101400,108829650,17970,17970,17970,17970,0
20231103,101300,108829650,17970,17970,17970,17970,0
20231103,101200,108829650,17970,17970,17970,17970,0
20231103,101100,108829650,17970,17920,17970,17920,283
20231103,101000,103752780,17930,17930,17930,17930,40
20231103,100900,103035580,17970,17970,17970,17970,1
20231103,100800,103017610,17930,17930,17930,17930,20
20231103,100700,102659010,17980,17980,17980,17980,0
20231103,100600,102659010,17980,17980,17980,17980,0
20231103,100500,102659010,17980,17940,17980,17930,101
20231103,100400,100848010,17960,17930,17960,17930,32
20231103,100300,100274220,17930,17930,17930,17930,31
20231103,100200,99718390,17930,17930,17930,17930,1
20231103,100100,99700460,17930,17930,17930,17930,1
20231103,100000,99682530,17930,17930,17930,17930,1
20231103,095900,99664600,17930,17930,17930,17930,1
20231103,095800,99646670,17930,17880,17930,17860,519
20231103,095700,90365060,17920,17920,17920,17920,12
20231103,095600,90150020,17920,17910,17920,17910,50
20231103,095500,89254510,17910,17910,17910,17910,0
20231103,095400,89254510,17910,17910,17910,17910,2
20231103,095300,89218690,17860,17860,17860,17860,0
20231103,095200,89218690,17860,17860,17860,17860,130
20231103,095100,86896890,17860,17910,17910,17860,177
20231103,095000,83735620,17860,17910,17910,17860,1636
20231103,094900,54467250,17960,17960,17960,17960,0
20231103,094800,54467250,17960,17960,17960,17960,0
20231103,094700,54467250,17960,17910,17960,17910,22
20231103,094600,54073130,17960,17960,17960,17960,4
20231103,094500,54001290,17960,17960,17960,17960,6
20231103,094400,53893530,17960,17920,17960,17900,141
20231103,094300,51369530,17920,17930,17930,17920,826
20231103,094200,36563490,17950,17950,17950,17950,0
20231103,094100,36563490,17950,17950,17950,17950,0
20231103,094000,36563490,17950,17950,17950,17950,78
20231103,093900,35163390,17980,17950,17980,17950,2
20231103,093800,35127460,17950,17950,17950,17950,17
20231103,093700,34822310,17950,17950,17950,17950,34
20231103,093600,34212010,17950,17960,17960,17950,120
20231103,093500,32057240,17980,17980,17980,17980,1
20231103,093400,32039260,17950,17950,17950,17950,9
20231103,093300,31877710,17990,17990,17990,17990,0
20231103,093200,31877710,17990,17950,17990,17950,2
20231103,093100,31841770,17950,17950,17950,17950,50
20231103,093000,30944270,17980,17980,17980,17980,117
20231103,092900,28840610,17980,17980,17980,17980,0
20231103,092800,28840610,17980,17980,17980,17980,43
20231103,092700,28067470,17990,18000,18000,17990,123
20231103,092600,25854460,18010,18010,18010,18010,0
20231103,092500,25854460,18010,18010,18010,18010,32
20231103,092400,25278140,18010,18010,18010,18010,33
20231103,092300,24683810,18030,18010,18030,18010,117
20231103,092200,22576620,18010,18010,18010,18010,1
20231103,092100,22558610,18040,18040,18040,18040,0
20231103,092000,22558610,18040,18040,18040,18040,0
20231103,091900,22558610,18040,18040,18040,18040,0
20231103,091800,22558610,18040,18040,18040,18040,0
20231103,091700,22558610,18040,18040,18040,18040,0
20231103,091600,22558610,18040,18040,18040,18040,0
20231103,091500,22558610,18040,18000,18040,18000,3
20231103,091400,22504540,18000,18000,18000,18000,82
20231103,091300,21028540,18000,18000,18000,18000,418
20231103,091200,13504540,18000,18000,18000,18000,0
20231103,091100,13504540,18000,18000,18000,18000,372
20231103,091000,6808540,18070,18070,18070,18070,1
20231103,090900,6790470,18000,18000,18000,18000,1
20231103,090800,6772470,18070,18070,18070,18070,0
20231103,090700,6772470,18070,18070,18070,18070,1
20231103,090600,6754400,17990,17990,17990,17990,1
20231103,090500,6736410,17980,17980,17980,17980,0
20231103,090400,6736410,17980,18010,18010,17980,327
20231103,090300,850270,18060,18090,18090,18060,19
20231103,090200,506750,18090,18090,18090,18090,5
20231103,090100,416300,18100,18100,18100,18100,0
20231103,090000,416300,18100,18100,18100,18100,23