KissMeData/114190/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,200900,1192161330,18200,18200,18200,18200,497
20231110,200800,1192161330,18200,18200,18200,18200,0
20231110,200700,1192161330,18200,18200,18200,18200,0
20231110,200600,1192161330,18200,18200,18200,18200,0
20231110,200500,1192161330,18200,18200,18200,18200,0
20231110,200400,1192161330,18200,18200,18200,18200,0
20231110,200300,1192161330,18200,18200,18200,18200,0
20231110,200200,1192161330,18200,18200,18200,18200,0
20231110,200100,1192161330,18200,18200,18200,18200,0
20231110,200000,1192161330,18200,18200,18200,18200,0
20231110,195900,1192161330,18200,18200,18200,18200,0
20231110,195800,1192161330,18200,18200,18200,18200,0
20231110,195700,1192161330,18200,18200,18200,18200,0
20231110,195600,1192161330,18200,18200,18200,18200,0
20231110,195500,1192161330,18200,18200,18200,18200,0
20231110,195400,1192161330,18200,18200,18200,18200,0
20231110,195300,1192161330,18200,18200,18200,18200,0
20231110,195200,1192161330,18200,18200,18200,18200,0
20231110,195100,1192161330,18200,18200,18200,18200,0
20231110,195000,1192161330,18200,18200,18200,18200,0
20231110,194900,1192161330,18200,18200,18200,18200,0
20231110,194800,1192161330,18200,18200,18200,18200,0
20231110,194700,1192161330,18200,18200,18200,18200,0
20231110,194600,1192161330,18200,18200,18200,18200,0
20231110,194500,1192161330,18200,18200,18200,18200,0
20231110,194400,1192161330,18200,18200,18200,18200,0
20231110,194300,1192161330,18200,18200,18200,18200,0
20231110,194200,1192161330,18200,18200,18200,18200,0
20231110,194100,1192161330,18200,18200,18200,18200,0
20231110,194000,1192161330,18200,18200,18200,18200,0
20231110,193900,1192161330,18200,18200,18200,18200,497
20231110,193800,1192161330,18200,18200,18200,18200,0
20231110,193700,1192161330,18200,18200,18200,18200,0
20231110,193600,1192161330,18200,18200,18200,18200,0
20231110,193500,1192161330,18200,18200,18200,18200,0
20231110,193400,1192161330,18200,18200,18200,18200,0
20231110,193300,1192161330,18200,18200,18200,18200,0
20231110,193200,1192161330,18200,18200,18200,18200,0
20231110,193100,1192161330,18200,18200,18200,18200,0
20231110,193000,1192161330,18200,18200,18200,18200,0
20231110,192900,1192161330,18200,18200,18200,18200,0
20231110,192800,1192161330,18200,18200,18200,18200,0
20231110,192700,1192161330,18200,18200,18200,18200,0
20231110,192600,1192161330,18200,18200,18200,18200,0
20231110,192500,1192161330,18200,18200,18200,18200,0
20231110,192400,1192161330,18200,18200,18200,18200,0
20231110,192300,1192161330,18200,18200,18200,18200,0
20231110,192200,1192161330,18200,18200,18200,18200,0
20231110,192100,1192161330,18200,18200,18200,18200,0
20231110,192000,1192161330,18200,18200,18200,18200,0
20231110,191900,1192161330,18200,18200,18200,18200,0
20231110,191800,1192161330,18200,18200,18200,18200,0
20231110,191700,1192161330,18200,18200,18200,18200,0
20231110,191600,1192161330,18200,18200,18200,18200,0
20231110,191500,1192161330,18200,18200,18200,18200,0
20231110,191400,1192161330,18200,18200,18200,18200,0
20231110,191300,1192161330,18200,18200,18200,18200,0
20231110,191200,1192161330,18200,18200,18200,18200,0
20231110,191100,1192161330,18200,18200,18200,18200,0
20231110,191000,1192161330,18200,18200,18200,18200,0
20231110,190900,1192161330,18200,18200,18200,18200,497
20231110,190800,1192161330,18200,18200,18200,18200,0
20231110,190700,1192161330,18200,18200,18200,18200,0
20231110,190600,1192161330,18200,18200,18200,18200,0
20231110,190500,1192161330,18200,18200,18200,18200,0
20231110,190400,1192161330,18200,18200,18200,18200,0
20231110,190300,1192161330,18200,18200,18200,18200,0
20231110,190200,1192161330,18200,18200,18200,18200,0
20231110,190100,1192161330,18200,18200,18200,18200,0
20231110,190000,1192161330,18200,18200,18200,18200,0
20231110,185900,1192161330,18200,18200,18200,18200,0
20231110,185800,1192161330,18200,18200,18200,18200,0
20231110,185700,1192161330,18200,18200,18200,18200,0
20231110,185600,1192161330,18200,18200,18200,18200,0
20231110,185500,1192161330,18200,18200,18200,18200,0
20231110,185400,1192161330,18200,18200,18200,18200,0
20231110,185300,1192161330,18200,18200,18200,18200,0
20231110,185200,1192161330,18200,18200,18200,18200,0
20231110,185100,1192161330,18200,18200,18200,18200,0
20231110,185000,1192161330,18200,18200,18200,18200,0
20231110,184900,1192161330,18200,18200,18200,18200,0
20231110,184800,1192161330,18200,18200,18200,18200,0
20231110,184700,1192161330,18200,18200,18200,18200,0
20231110,184600,1192161330,18200,18200,18200,18200,0
20231110,184500,1192161330,18200,18200,18200,18200,0
20231110,184400,1192161330,18200,18200,18200,18200,0
20231110,184300,1192161330,18200,18200,18200,18200,0
20231110,184200,1192161330,18200,18200,18200,18200,0
20231110,184100,1192161330,18200,18200,18200,18200,0
20231110,184000,1192161330,18200,18200,18200,18200,0
20231110,183900,1192161330,18200,18200,18200,18200,497
20231110,183800,1192161330,18200,18200,18200,18200,0
20231110,183700,1192161330,18200,18200,18200,18200,0
20231110,183600,1192161330,18200,18200,18200,18200,0
20231110,183500,1192161330,18200,18200,18200,18200,0
20231110,183400,1192161330,18200,18200,18200,18200,0
20231110,183300,1192161330,18200,18200,18200,18200,0
20231110,183200,1192161330,18200,18200,18200,18200,0
20231110,183100,1192161330,18200,18200,18200,18200,0
20231110,183000,1192161330,18200,18200,18200,18200,0
20231110,182900,1192161330,18200,18200,18200,18200,0
20231110,182800,1192161330,18200,18200,18200,18200,0
20231110,182700,1192161330,18200,18200,18200,18200,0
20231110,182600,1192161330,18200,18200,18200,18200,0
20231110,182500,1192161330,18200,18200,18200,18200,0
20231110,182400,1192161330,18200,18200,18200,18200,0
20231110,182300,1192161330,18200,18200,18200,18200,0
20231110,182200,1192161330,18200,18200,18200,18200,0
20231110,182100,1192161330,18200,18200,18200,18200,0
20231110,182000,1192161330,18200,18200,18200,18200,0
20231110,181900,1192161330,18200,18200,18200,18200,0
20231110,181800,1192161330,18200,18200,18200,18200,0
20231110,181700,1192161330,18200,18200,18200,18200,0
20231110,181600,1192161330,18200,18200,18200,18200,0
20231110,181500,1192161330,18200,18200,18200,18200,0
20231110,181400,1192161330,18200,18200,18200,18200,0
20231110,181300,1192161330,18200,18200,18200,18200,0
20231110,181200,1192161330,18200,18200,18200,18200,0
20231110,181100,1192161330,18200,18200,18200,18200,0
20231110,181000,1192161330,18200,18200,18200,18200,0
20231110,180900,1192161330,18200,18200,18200,18200,497
20231110,180800,1192161330,18200,18200,18200,18200,0
20231110,180700,1192161330,18200,18200,18200,18200,0
20231110,180600,1192161330,18200,18200,18200,18200,0
20231110,180500,1192161330,18200,18200,18200,18200,0
20231110,180400,1192161330,18200,18200,18200,18200,0
20231110,180300,1192161330,18200,18200,18200,18200,0
20231110,180200,1192161330,18200,18200,18200,18200,0
20231110,180100,1192161330,18200,18200,18200,18200,0
20231110,180000,1192161330,18200,18200,18200,18200,0
20231110,175900,1192161330,18200,18200,18200,18200,0
20231110,175800,1192161330,18200,18200,18200,18200,0
20231110,175700,1192161330,18200,18200,18200,18200,0
20231110,175600,1192161330,18200,18200,18200,18200,0
20231110,175500,1192161330,18200,18200,18200,18200,0
20231110,175400,1192161330,18200,18200,18200,18200,0
20231110,175300,1192161330,18200,18200,18200,18200,0
20231110,175200,1192161330,18200,18200,18200,18200,0
20231110,175100,1192161330,18200,18200,18200,18200,0
20231110,175000,1192161330,18200,18200,18200,18200,0
20231110,174900,1192161330,18200,18200,18200,18200,0
20231110,174800,1192161330,18200,18200,18200,18200,0
20231110,174700,1192161330,18200,18200,18200,18200,0
20231110,174600,1192161330,18200,18200,18200,18200,0
20231110,174500,1192161330,18200,18200,18200,18200,0
20231110,174400,1192161330,18200,18200,18200,18200,0
20231110,174300,1192161330,18200,18200,18200,18200,0
20231110,174200,1192161330,18200,18200,18200,18200,0
20231110,174100,1192161330,18200,18200,18200,18200,0
20231110,174000,1192161330,18200,18200,18200,18200,0
20231110,173900,1192161330,18200,18200,18200,18200,497
20231110,173800,1192161330,18200,18200,18200,18200,0
20231110,173700,1192161330,18200,18200,18200,18200,0
20231110,173600,1192161330,18200,18200,18200,18200,0
20231110,173500,1192161330,18200,18200,18200,18200,0
20231110,173400,1192161330,18200,18200,18200,18200,0
20231110,173300,1192161330,18200,18200,18200,18200,0
20231110,173200,1192161330,18200,18200,18200,18200,0
20231110,173100,1192161330,18200,18200,18200,18200,0
20231110,173000,1192161330,18200,18200,18200,18200,0
20231110,172900,1192161330,18200,18200,18200,18200,0
20231110,172800,1192161330,18200,18200,18200,18200,0
20231110,172700,1192161330,18200,18200,18200,18200,0
20231110,172600,1192161330,18200,18200,18200,18200,0
20231110,172500,1192161330,18200,18200,18200,18200,0
20231110,172400,1192161330,18200,18200,18200,18200,0
20231110,172300,1192161330,18200,18200,18200,18200,0
20231110,172200,1192161330,18200,18200,18200,18200,0
20231110,172100,1192161330,18200,18200,18200,18200,0
20231110,172000,1192161330,18200,18200,18200,18200,0
20231110,171900,1192161330,18200,18200,18200,18200,0
20231110,171800,1192161330,18200,18200,18200,18200,0
20231110,171700,1192161330,18200,18200,18200,18200,0
20231110,171600,1192161330,18200,18200,18200,18200,0
20231110,171500,1192161330,18200,18200,18200,18200,0
20231110,171400,1192161330,18200,18200,18200,18200,0
20231110,171300,1192161330,18200,18200,18200,18200,0
20231110,171200,1192161330,18200,18200,18200,18200,0
20231110,171100,1192161330,18200,18200,18200,18200,0
20231110,171000,1192161330,18200,18200,18200,18200,0
20231110,170900,1192161330,18200,18200,18200,18200,497
20231110,170800,1192161330,18200,18200,18200,18200,0
20231110,170700,1192161330,18200,18200,18200,18200,0
20231110,170600,1192161330,18200,18200,18200,18200,0
20231110,170500,1192161330,18200,18200,18200,18200,0
20231110,170400,1192161330,18200,18200,18200,18200,0
20231110,170300,1192161330,18200,18200,18200,18200,0
20231110,170200,1192161330,18200,18200,18200,18200,0
20231110,170100,1192161330,18200,18200,18200,18200,0
20231110,170000,1192161330,18200,18200,18200,18200,0
20231110,165900,1192161330,18200,18200,18200,18200,0
20231110,165800,1192161330,18200,18200,18200,18200,0
20231110,165700,1192161330,18200,18200,18200,18200,0
20231110,165600,1192161330,18200,18200,18200,18200,0
20231110,165500,1192161330,18200,18200,18200,18200,0
20231110,165400,1192161330,18200,18200,18200,18200,0
20231110,165300,1192161330,18200,18200,18200,18200,0
20231110,165200,1192161330,18200,18200,18200,18200,0
20231110,165100,1192161330,18200,18200,18200,18200,0
20231110,165000,1192161330,18200,18200,18200,18200,0
20231110,164900,1192161330,18200,18200,18200,18200,0
20231110,164800,1192161330,18200,18200,18200,18200,0
20231110,164700,1192161330,18200,18200,18200,18200,0
20231110,164600,1192161330,18200,18200,18200,18200,0
20231110,164500,1192161330,18200,18200,18200,18200,0
20231110,164400,1192161330,18200,18200,18200,18200,0
20231110,164300,1192161330,18200,18200,18200,18200,0
20231110,164200,1192161330,18200,18200,18200,18200,0
20231110,164100,1192161330,18200,18200,18200,18200,0
20231110,164000,1192161330,18200,18200,18200,18200,0
20231110,163900,1192161330,18200,18200,18200,18200,497
20231110,163800,1192161330,18200,18200,18200,18200,0
20231110,163700,1192161330,18200,18200,18200,18200,0
20231110,163600,1192161330,18200,18200,18200,18200,0
20231110,163500,1192161330,18200,18200,18200,18200,0
20231110,163400,1192161330,18200,18200,18200,18200,0
20231110,163300,1192161330,18200,18200,18200,18200,0
20231110,163200,1192161330,18200,18200,18200,18200,0
20231110,163100,1192161330,18200,18200,18200,18200,0
20231110,163000,1192161330,18200,18200,18200,18200,0
20231110,162900,1192161330,18200,18200,18200,18200,0
20231110,162800,1192161330,18200,18200,18200,18200,0
20231110,162700,1192161330,18200,18200,18200,18200,0
20231110,162600,1192161330,18200,18200,18200,18200,0
20231110,162500,1192161330,18200,18200,18200,18200,0
20231110,162400,1192161330,18200,18200,18200,18200,0
20231110,162300,1192161330,18200,18200,18200,18200,0
20231110,162200,1192161330,18200,18200,18200,18200,0
20231110,162100,1192161330,18200,18200,18200,18200,0
20231110,162000,1192161330,18200,18200,18200,18200,0
20231110,161900,1192161330,18200,18200,18200,18200,0
20231110,161800,1192161330,18200,18200,18200,18200,0
20231110,161700,1192161330,18200,18200,18200,18200,0
20231110,161600,1192161330,18200,18200,18200,18200,0
20231110,161500,1192161330,18200,18200,18200,18200,0
20231110,161400,1192161330,18200,18200,18200,18200,0
20231110,161300,1192161330,18200,18200,18200,18200,0
20231110,161200,1192161330,18200,18200,18200,18200,0
20231110,161100,1192161330,18200,18200,18200,18200,0
20231110,161000,1192161330,18200,18200,18200,18200,0
20231110,160900,1192161330,18200,18200,18200,18200,497
20231110,160800,1192161330,18200,18200,18200,18200,0
20231110,160700,1192161330,18200,18200,18200,18200,0
20231110,160600,1192161330,18200,18200,18200,18200,0
20231110,160500,1192161330,18200,18200,18200,18200,0
20231110,160400,1192161330,18200,18200,18200,18200,0
20231110,160300,1192161330,18200,18200,18200,18200,0
20231110,160200,1192161330,18200,18200,18200,18200,0
20231110,160100,1192161330,18200,18200,18200,18200,0
20231110,160000,1192161330,18200,18200,18200,18200,0
20231110,155900,1192161330,18200,18200,18200,18200,0
20231110,155800,1192161330,18200,18200,18200,18200,0
20231110,155700,1192161330,18200,18200,18200,18200,0
20231110,155600,1192161330,18200,18200,18200,18200,0
20231110,155500,1192161330,18200,18200,18200,18200,0
20231110,155400,1192161330,18200,18200,18200,18200,0
20231110,155300,1192161330,18200,18200,18200,18200,0
20231110,155200,1192161330,18200,18200,18200,18200,0
20231110,155100,1192161330,18200,18200,18200,18200,0
20231110,155000,1192161330,18200,18200,18200,18200,0
20231110,154900,1192161330,18200,18200,18200,18200,0
20231110,154800,1192161330,18200,18200,18200,18200,0
20231110,154700,1192161330,18200,18200,18200,18200,0
20231110,154600,1192161330,18200,18200,18200,18200,0
20231110,154500,1192161330,18200,18200,18200,18200,0
20231110,154400,1192161330,18200,18200,18200,18200,0
20231110,154300,1192161330,18200,18200,18200,18200,0
20231110,154200,1192161330,18200,18200,18200,18200,0
20231110,154100,1192161330,18200,18200,18200,18200,0
20231110,154000,1192161330,18200,18200,18200,18200,0
20231110,153900,1192161330,18200,18200,18200,18200,497
20231110,153800,1192161330,18200,18200,18200,18200,0
20231110,153700,1192161330,18200,18200,18200,18200,0
20231110,153600,1192161330,18200,18200,18200,18200,0
20231110,153500,1192161330,18200,18200,18200,18200,0
20231110,153400,1192161330,18200,18200,18200,18200,0
20231110,153300,1192161330,18200,18200,18200,18200,0
20231110,153200,1192161330,18200,18200,18200,18200,0
20231110,153100,1192161330,18200,18200,18200,18200,0
20231110,153000,1192161330,18200,18200,18200,18200,497
20231110,152900,1183115930,18180,18180,18180,18180,0
20231110,152800,1183115930,18180,18180,18180,18180,0
20231110,152700,1183115930,18180,18180,18180,18180,0
20231110,152600,1183115930,18180,18180,18180,18180,0
20231110,152500,1183115930,18180,18180,18180,18180,0
20231110,152400,1183115930,18180,18180,18180,18180,0
20231110,152300,1183115930,18180,18180,18180,18180,0
20231110,152200,1183115930,18180,18180,18180,18180,0
20231110,152100,1183115930,18180,18180,18180,18180,0
20231110,152000,1183115930,18180,18180,18180,18180,0
20231110,151900,1183115930,18180,18180,18200,18180,284
20231110,151800,1177952410,18180,18190,18190,18160,591
20231110,151700,1167213370,18200,18190,18200,18190,38
20231110,151600,1166522140,18190,18200,18200,18190,103
20231110,151500,1164648530,18200,18180,18200,18180,25
20231110,151400,1164193990,18190,18190,18190,18190,100
20231110,151300,1162374990,18190,18190,18190,18190,30
20231110,151200,1161829290,18190,18190,18190,18190,50
20231110,151100,1160919790,18160,18190,18190,18160,300
20231110,151000,1155471210,18170,18170,18190,18170,4
20231110,150900,1155398490,18160,18200,18200,18160,459
20231110,150800,1147053130,18200,18210,18210,18200,224
20231110,150700,1142976230,18210,18200,18210,18200,14
20231110,150600,1142721310,18210,18200,18210,18200,14
20231110,150500,1142466500,18190,18180,18190,18180,244
20231110,150400,1138028940,18180,18180,18180,18160,4
20231110,150300,1137956240,18180,18180,18180,18180,0
20231110,150200,1137956240,18180,18180,18180,18180,87
20231110,150100,1136374580,18180,18180,18180,18180,1
20231110,150000,1136356400,18180,18180,18180,18160,60
20231110,145900,1135266510,18180,18170,18180,18170,55
20231110,145800,1134267150,18170,18180,18180,18160,57
20231110,145700,1133231500,18190,18180,18190,18180,42
20231110,145600,1132467930,18180,18180,18180,18180,10
20231110,145500,1132286130,18190,18180,18190,18180,60
20231110,145400,1131195320,18180,18160,18180,18160,207
20231110,145300,1127436180,18160,18180,18180,18160,2
20231110,145200,1127399840,18180,18180,18180,18180,0
20231110,145100,1127399840,18180,18180,18180,18180,44
20231110,145000,1126599920,18160,18190,18190,18160,51
20231110,144900,1125672280,18190,18180,18190,18180,73
20231110,144800,1124344460,18190,18210,18210,18190,9
20231110,144700,1124180650,18210,18190,18210,18190,47
20231110,144600,1123324820,18220,18220,18220,18220,0
20231110,144500,1123324820,18220,18220,18220,18220,2
20231110,144400,1123288380,18220,18210,18220,18210,11
20231110,144300,1123088060,18220,18220,18220,18210,31
20231110,144200,1122523290,18220,18220,18230,18160,333
20231110,144100,1116473960,18230,18220,18230,18220,6
20231110,144000,1116364630,18230,18230,18230,18230,3
20231110,143900,1116309940,18230,18230,18230,18230,7
20231110,143800,1116182330,18230,18190,18230,18150,382
20231110,143700,1109242130,18230,18230,18230,18230,2
20231110,143600,1109205670,18230,18220,18230,18220,12
20231110,143500,1108987010,18230,18180,18230,18180,30
20231110,143400,1108441560,18230,18220,18230,18200,363
20231110,143300,1101831400,18200,18210,18210,18200,200
20231110,143200,1098191380,18220,18220,18220,18220,2
20231110,143100,1098154940,18220,18220,18220,18220,129
20231110,143000,1095804560,18220,18200,18220,18200,188
20231110,142900,1092381430,18200,18170,18200,18170,1769
20231110,142800,1060222770,18170,18160,18170,18140,127
20231110,142700,1057917900,18140,18140,18140,18140,47
20231110,142600,1057065320,18140,18150,18150,18140,41
20231110,142500,1056321240,18150,18140,18150,18140,3
20231110,142400,1056266810,18140,18150,18150,18140,140
20231110,142300,1053726060,18150,18150,18150,18150,10
20231110,142200,1053544560,18150,18160,18160,18150,5
20231110,142100,1053453800,18160,18160,18160,18160,0
20231110,142000,1053453800,18160,18160,18160,18160,10
20231110,141900,1053272200,18170,18160,18170,18160,201
20231110,141800,1049620040,18170,18170,18170,18170,232
20231110,141700,1045404600,18170,18140,18170,18140,33
20231110,141600,1044805680,18140,18130,18150,18130,28
20231110,141500,1044297920,18140,18140,18170,18140,81
20231110,141400,1042827740,18140,18180,18180,18140,96
20231110,141300,1041086220,18180,18180,18180,18180,156
20231110,141200,1038250140,18180,18180,18180,18180,30
20231110,141100,1037704740,18180,18180,18180,18180,3
20231110,141000,1037650200,18180,18180,18180,18180,3
20231110,140900,1037595660,18180,18160,18180,18160,23
20231110,140800,1037177750,18150,18140,18150,18140,572
20231110,140700,1026796650,18140,18120,18140,18120,102
20231110,140600,1024947380,18120,18120,18120,18120,58
20231110,140500,1023896420,18120,18120,18120,18120,0
20231110,140400,1023896420,18120,18100,18120,18100,217
20231110,140300,1019967310,18100,18090,18100,18090,330
20231110,140200,1013994630,18090,18090,18090,18090,28
20231110,140100,1013488110,18050,18070,18070,18050,35
20231110,140000,1012856220,18070,18080,18080,18070,25
20231110,135900,1012404420,18080,18080,18080,18080,212
20231110,135800,1008571460,18090,18090,18090,18090,1
20231110,135700,1008553370,18090,18090,18090,18090,0
20231110,135600,1008553370,18090,18090,18090,18090,52
20231110,135500,1007612690,18090,18090,18090,18090,3
20231110,135400,1007558420,18090,18090,18090,18090,67
20231110,135300,1006346390,18090,18090,18090,18090,30
20231110,135200,1005803690,18080,18080,18080,18080,3
20231110,135100,1005749450,18080,18080,18080,18080,41
20231110,135000,1005008170,18050,18050,18050,18050,0
20231110,134900,1005008170,18050,18050,18050,18050,0
20231110,134800,1005008170,18050,18050,18050,18050,0
20231110,134700,1005008170,18050,18050,18050,18050,7
20231110,134600,1004881820,18090,18090,18090,18090,0
20231110,134500,1004881820,18090,18080,18090,18080,16
20231110,134400,1004592490,18090,18090,18090,18090,94
20231110,134300,1002892030,18090,18070,18090,18070,25
20231110,134200,1002440050,18080,18080,18080,18080,1
20231110,134100,1002421970,18080,18080,18080,18080,1
20231110,134000,1002403890,18040,18080,18080,18040,5
20231110,133900,1002313610,18080,18080,18080,18080,5
20231110,133800,1002223210,18080,18050,18080,18050,61
20231110,133700,1001121750,18050,18050,18050,18050,50
20231110,133600,1000219250,18050,18050,18050,18050,0
20231110,133500,1000219250,18050,18050,18050,18050,3
20231110,133400,1000165100,18040,18030,18040,18030,60
20231110,133300,999082800,18040,18050,18050,18040,195
20231110,133200,995563250,18050,18050,18050,18050,1
20231110,133100,995545200,18050,18060,18060,18050,98
20231110,133000,993775440,18060,18060,18060,18060,1
20231110,132900,993757380,18060,18030,18060,18020,132
20231110,132800,991377400,18030,18030,18030,18030,5
20231110,132700,991287250,18030,18030,18030,18030,6
20231110,132600,991179070,18030,18030,18030,18030,1
20231110,132500,991161040,18030,18030,18030,18030,2
20231110,132400,991124980,18030,18030,18030,18030,2
20231110,132300,991088920,18030,18030,18030,18030,1
20231110,132200,991070890,18020,18030,18030,18020,3
20231110,132100,991016820,18030,18030,18030,18030,3
20231110,132000,990962730,18030,18020,18030,18020,51
20231110,131900,990043700,18030,18030,18030,18030,0
20231110,131800,990043700,18030,18030,18030,18030,20
20231110,131700,989683100,18030,18020,18030,18010,16
20231110,131600,989394860,18020,18020,18020,18020,223
20231110,131500,985376400,18030,18030,18040,18030,266
20231110,131400,980580410,18030,18050,18050,18030,41
20231110,131300,979841060,18060,18050,18060,18050,46
20231110,131200,979010580,18050,18050,18050,18050,5
20231110,131100,978920330,18060,18020,18060,18020,132
20231110,131000,976541600,18020,18020,18020,18020,20
20231110,130900,976181200,18030,18030,18030,18030,0
20231110,130800,976181200,18030,18030,18030,18030,1
20231110,130700,976163170,18070,18070,18070,18070,10
20231110,130600,975982470,18070,18030,18070,18020,14
20231110,130500,975729730,18070,18070,18070,18010,22
20231110,130400,975333360,18070,18050,18070,18050,19
20231110,130300,974990340,18050,18070,18070,18050,34
20231110,130200,974376000,18070,18070,18070,18070,5
20231110,130100,974285650,18070,18050,18070,18050,29
20231110,130000,973761950,18050,18050,18050,18050,56
20231110,125900,972751150,18050,18010,18050,18010,55
20231110,125800,971758600,18010,18020,18020,18010,5
20231110,125700,971668520,18020,18020,18020,18020,0
20231110,125600,971668520,18020,18020,18020,18020,6
20231110,125500,971560400,18010,18010,18010,18010,0
20231110,125400,971560400,18010,18010,18010,18010,0
20231110,125300,971560400,18010,18030,18030,18010,7
20231110,125200,971434310,18030,18030,18030,18030,4
20231110,125100,971362190,18030,18010,18030,18010,139
20231110,125000,968856970,18000,18000,18000,18000,1
20231110,124900,968838970,17990,17990,17990,17990,142
20231110,124800,966284390,17990,17990,17990,17990,0
20231110,124700,966284390,17990,17990,17990,17990,0
20231110,124600,966284390,17990,18000,18010,17990,113
20231110,124500,964251180,18020,18010,18020,18000,857
20231110,124400,948824550,18020,18020,18020,18020,36
20231110,124300,948175830,18020,18020,18020,18020,7
20231110,124200,948049690,18020,18020,18020,18020,19
20231110,124100,947707310,18020,18020,18020,18020,10
20231110,124000,947527110,18050,18050,18050,18050,1
20231110,123900,947509060,18050,18050,18050,18050,1
20231110,123800,947491010,18050,18050,18050,18050,0
20231110,123700,947491010,18050,18050,18050,18050,11
20231110,123600,947292460,18050,18050,18050,18050,0
20231110,123500,947292460,18050,18050,18050,18050,17
20231110,123400,946985610,18050,18060,18060,18050,4
20231110,123300,946913380,18000,18000,18060,18000,13
20231110,123200,946678780,18000,18000,18000,18000,512
20231110,123100,937462780,18000,18000,18000,18000,25
20231110,123000,937012780,18000,18000,18000,18000,6
20231110,122900,936904780,18000,18000,18000,18000,105
20231110,122800,935014780,18000,18000,18000,18000,200
20231110,122700,931414780,18000,18000,18000,18000,5
20231110,122600,931324780,18000,18000,18000,18000,245
20231110,122500,926914780,18000,18020,18020,18000,2060
20231110,122400,889826130,18030,18030,18030,18030,10
20231110,122300,889645830,18030,18030,18030,18030,10
20231110,122200,889465530,18020,18020,18020,18020,0
20231110,122100,889465530,18020,18030,18030,18020,145
20231110,122000,886852190,18040,18050,18050,18040,232
20231110,121900,882666550,18050,18050,18050,18050,100
20231110,121800,880861550,18050,18050,18050,18050,11
20231110,121700,880663000,18040,18040,18040,18040,0
20231110,121600,880663000,18040,18040,18040,18040,79
20231110,121500,879237840,18040,18020,18040,18020,24
20231110,121400,878804920,18020,18020,18020,18020,20
20231110,121300,878444520,18020,18020,18020,18020,7
20231110,121200,878318380,18020,18020,18020,18020,0
20231110,121100,878318380,18020,18020,18020,18020,45
20231110,121000,877507480,18010,18010,18010,18010,0
20231110,120900,877507480,18010,18010,18010,18010,28
20231110,120800,877003200,18010,18020,18020,18010,52
20231110,120700,876066580,18010,18010,18010,18010,3
20231110,120600,876012550,18000,18000,18000,18000,250
20231110,120500,871512550,18000,18010,18070,18000,306
20231110,120400,866003790,18010,18020,18020,18010,500
20231110,120300,856996470,18070,18070,18070,18070,1
20231110,120200,856978400,18070,18070,18070,18070,0
20231110,120100,856978400,18070,18070,18070,18070,1
20231110,120000,856960330,18020,18030,18030,18020,60
20231110,115900,855878880,18030,18040,18040,18030,342
20231110,115800,849711890,18090,18090,18090,18090,2
20231110,115700,849675710,18090,18040,18090,18030,259
20231110,115600,845004170,18040,18040,18040,18040,5
20231110,115500,844913970,18040,18040,18040,18040,0
20231110,115400,844913970,18040,18040,18040,18040,35
20231110,115300,844282570,18040,18040,18040,18040,0
20231110,115200,844282570,18040,18040,18040,18040,0
20231110,115100,844282570,18040,18040,18040,18040,0
20231110,115000,844282570,18040,18060,18060,18030,29
20231110,114900,843759310,18060,18060,18060,18060,5
20231110,114800,843669010,18060,18060,18060,18040,275
20231110,114700,838705320,18060,18060,18060,18060,0
20231110,114600,838705320,18060,18060,18060,18060,0
20231110,114500,838705320,18060,18060,18060,18060,2
20231110,114400,838669200,18120,18120,18120,18120,0
20231110,114300,838669200,18120,18100,18120,18090,30
20231110,114200,838126190,18100,18110,18120,18100,12
20231110,114100,837908800,18030,18030,18030,18030,20
20231110,114000,837548200,18040,18040,18040,18040,42
20231110,113900,836790520,18040,18040,18040,18040,558
20231110,113800,826724200,18040,18040,18040,18040,0
20231110,113700,826724200,18040,18040,18040,18040,34
20231110,113600,826110840,18040,18040,18040,18040,1
20231110,113500,826092800,18040,18040,18040,18040,1
20231110,113400,826074760,18120,18030,18120,18030,21
20231110,113300,825694400,18030,18110,18110,18030,186
20231110,113200,822340740,18030,18030,18030,18030,1
20231110,113100,822322710,18030,18030,18030,18030,1
20231110,113000,822304680,18120,18120,18120,18120,0
20231110,112900,822304680,18120,18120,18120,18120,1
20231110,112800,822286560,18120,18120,18120,18120,1
20231110,112700,822268440,18030,18030,18030,18030,16
20231110,112600,821979960,18040,18090,18120,18040,104
20231110,112500,820102870,18080,18080,18080,18080,163
20231110,112400,817155830,18080,18080,18080,18080,0
20231110,112300,817155830,18080,18090,18090,18080,145
20231110,112200,814532890,18110,18130,18130,18110,3
20231110,112100,814478520,18150,18150,18150,18150,0
20231110,112000,814478520,18150,18150,18150,18150,3
20231110,111900,814424070,18150,18090,18150,18090,55
20231110,111800,813426560,18090,18070,18090,18050,83
20231110,111700,811927600,18060,18050,18060,18050,21
20231110,111600,811548510,18050,18040,18050,18040,21
20231110,111500,811169570,18050,18050,18050,18050,0
20231110,111400,811169570,18050,18050,18060,18050,5
20231110,111300,811079290,18090,18040,18090,18040,5
20231110,111200,810988950,18030,18060,18100,18030,110
20231110,111100,809005500,18040,18010,18040,18010,65
20231110,111000,807834300,18010,18120,18120,18010,587
20231110,110900,797251710,18130,18150,18160,18020,298
20231110,110800,791871420,18070,18160,18170,18050,186
20231110,110700,788507730,18170,18100,18170,18100,57
20231110,110600,787472580,18160,18160,18160,18160,0
20231110,110500,787472580,18160,18190,18190,18160,59
20231110,110400,786400530,18200,18200,18210,18200,67
20231110,110300,785181120,18210,18010,18210,18010,176
20231110,110200,782000480,18000,18000,18000,18000,0
20231110,110100,782000480,18000,18010,18010,18000,92
20231110,110000,780344250,18000,18000,18100,18000,1319
20231110,105900,756602050,18000,17970,18000,17970,81
20231110,105800,755144950,17970,18000,18000,17970,521
20231110,105700,745777280,18000,18150,18150,17980,4733
20231110,105600,660569620,18030,18060,18060,18030,503
20231110,105500,651498830,18150,18060,18150,18060,42
20231110,105400,650737330,18060,18040,18060,18040,263
20231110,105300,645991610,18040,18050,18050,18040,746
20231110,105200,632532770,18050,18050,18050,18040,709
20231110,105100,619735440,18050,18060,18060,18050,346
20231110,105000,613487680,18060,18060,18060,18060,0
20231110,104900,613487680,18060,18070,18070,18060,664
20231110,104800,601495710,18070,18080,18080,18070,6
20231110,104700,601387280,18080,18080,18080,18070,85
20231110,104600,599851080,18080,18090,18090,18080,1368
20231110,104500,575114360,18100,18120,18120,18100,171
20231110,104400,572018930,18120,18120,18150,18120,50
20231110,104300,571112630,18150,18150,18150,18150,0
20231110,104200,571112630,18150,18150,18150,18150,10
20231110,104100,570931130,18190,18200,18200,18190,45
20231110,104000,570112170,18200,18120,18200,18090,1045
20231110,103900,551181000,18120,18120,18120,18120,0
20231110,103800,551181000,18120,18120,18120,18120,227
20231110,103700,547067760,18120,18120,18120,18120,0
20231110,103600,547067760,18120,18120,18120,18120,0
20231110,103500,547067760,18120,18120,18120,18120,50
20231110,103400,546161760,18120,18120,18140,18120,154
20231110,103300,543371250,18120,18160,18160,18120,363
20231110,103200,536791670,18160,18150,18160,18150,11
20231110,103100,536591920,18160,18160,18160,18160,10
20231110,103000,536410320,18160,18180,18180,18160,43
20231110,102900,535629420,18180,18160,18180,18160,3
20231110,102800,535574900,18190,18190,18190,18190,21
20231110,102700,535192910,18190,18190,18190,18190,49
20231110,102600,534301600,18190,18190,18190,18190,1
20231110,102500,534283410,18160,18160,18160,18160,100
20231110,102400,532467410,18160,18160,18160,18160,1
20231110,102300,532449250,18130,18130,18130,18130,0
20231110,102200,532449250,18130,18120,18130,18120,120
20231110,102100,530274650,18120,18140,18140,18120,51
20231110,102000,529350330,18120,18120,18120,18120,16
20231110,101900,529060410,18140,18170,18170,18120,472
20231110,101800,520494000,18170,18180,18180,18170,65
20231110,101700,519312450,18180,18190,18190,18180,195
20231110,101600,515765990,18190,18210,18210,18190,312
20231110,101500,510088090,18210,18230,18230,18210,77
20231110,101400,508685650,18230,18230,18230,18230,105
20231110,101300,506771500,18230,18240,18240,18230,15
20231110,101200,506497980,18240,18240,18240,18240,62
20231110,101100,505367100,18240,18240,18240,18240,0
20231110,101000,505367100,18240,18240,18240,18240,0
20231110,100900,505367100,18240,18240,18240,18240,0
20231110,100800,505367100,18240,18240,18240,18240,0
20231110,100700,505367100,18240,18240,18240,18240,13
20231110,100600,505129980,18230,18270,18270,18230,621
20231110,100500,493804130,18300,18290,18300,18290,56
20231110,100400,492779530,18300,18300,18300,18300,32
20231110,100300,492193930,18300,18310,18310,18300,48
20231110,100200,491315160,18310,18310,18310,18300,750
20231110,100100,477590120,18310,18300,18310,18300,1278
20231110,100000,454202710,18310,18300,18310,18300,6
20231110,095900,454092900,18320,18330,18330,18310,109
20231110,095800,452096940,18350,18350,18350,18350,1
20231110,095700,452078590,18350,18350,18350,18350,7
20231110,095600,451950140,18310,18310,18310,18310,10
20231110,095500,451767040,18300,18240,18300,18240,2811
20231110,095400,400462300,18240,18200,18240,18200,111
20231110,095300,398438100,18200,18250,18250,18200,70
20231110,095200,397160650,18250,18200,18250,18180,1785
20231110,095100,364627850,18190,18190,18190,18190,56
20231110,095000,363609210,18190,18200,18200,18180,82
20231110,094900,362117000,18200,18180,18200,18180,231
20231110,094800,357917400,18180,18180,18180,18180,20
20231110,094700,357553800,18180,18180,18180,18180,1
20231110,094600,357535620,18110,18100,18180,18090,796
20231110,094500,343095410,18100,18100,18100,18100,10
20231110,094400,342914410,18100,18080,18100,18080,514
20231110,094300,333616010,18090,18090,18100,18080,1566
20231110,094200,305298230,18110,18100,18130,18100,83
20231110,094100,303794230,18140,18140,18140,18140,1
20231110,094000,303776090,18090,18150,18150,18090,218
20231110,093900,299831450,18160,18150,18160,18100,121
20231110,093800,297635990,18100,18140,18150,18100,104
20231110,093700,295751200,18150,18150,18150,18150,26
20231110,093600,295279300,18170,18170,18170,18170,18
20231110,093500,294952240,18170,18100,18170,18100,3104
20231110,093400,238766520,18100,18110,18110,18090,529
20231110,093300,229190580,18120,18120,18120,18120,326
20231110,093200,223283460,18120,18120,18180,18110,124
20231110,093100,221032300,18180,18110,18180,18110,98
20231110,093000,219257380,18180,18180,18180,18180,16
20231110,092900,218966500,18110,18160,18180,18110,68
20231110,092800,217733950,18120,18180,18180,18120,47
20231110,092700,216881430,18180,18190,18190,18180,2
20231110,092600,216845060,18190,18200,18200,18190,28
20231110,092500,216335580,18200,18200,18200,18200,27
20231110,092400,215844180,18200,18200,18200,18200,12
20231110,092300,215625780,18200,18100,18200,18100,569
20231110,092200,205303760,18070,18120,18120,18070,154
20231110,092100,202520840,18120,18130,18130,18120,54
20231110,092000,201542340,18130,18140,18140,18130,7
20231110,091900,201415410,18150,18160,18160,18100,111
20231110,091800,199405640,18170,18170,18170,18150,721
20231110,091700,186318390,18220,18210,18220,18200,38
20231110,091600,185626320,18200,18150,18200,18150,1140
20231110,091500,164915310,18150,18170,18180,18150,130
20231110,091400,162554490,18180,18160,18180,18160,156
20231110,091300,159720430,18190,18190,18190,18190,209
20231110,091200,155918720,18200,18200,18200,18100,61
20231110,091100,154809320,18220,18220,18220,18030,1078
20231110,091000,135354740,18220,18130,18220,18130,653
20231110,090900,123497510,18010,18010,18010,18010,124
20231110,090800,121264270,18010,18150,18150,18010,583
20231110,090700,110723590,18160,18160,18160,18130,72
20231110,090600,109416160,18150,18160,18160,18150,68
20231110,090500,108181650,18160,18010,18160,17980,2074
20231110,090400,70769960,18000,18150,18160,17970,955
20231110,090300,53561150,18150,18280,18280,18020,69
20231110,090200,52307950,18280,18000,18280,18000,860
20231110,090100,36785760,18000,18070,18070,18000,1118
20231110,090000,16643230,18080,18200,18220,18080,915