KissMeData/089980/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195800,720059290,18140,18140,18140,18140,1161
20231101,195700,720059290,18140,18140,18140,18140,0
20231101,195600,720059290,18140,18140,18140,18140,0
20231101,195500,720059290,18140,18140,18140,18140,0
20231101,195400,720059290,18140,18140,18140,18140,0
20231101,195300,720059290,18140,18140,18140,18140,0
20231101,195200,720059290,18140,18140,18140,18140,0
20231101,195100,720059290,18140,18140,18140,18140,0
20231101,195000,720059290,18140,18140,18140,18140,0
20231101,194900,720059290,18140,18140,18140,18140,0
20231101,194800,720059290,18140,18140,18140,18140,0
20231101,194700,720059290,18140,18140,18140,18140,0
20231101,194600,720059290,18140,18140,18140,18140,0
20231101,194500,720059290,18140,18140,18140,18140,0
20231101,194400,720059290,18140,18140,18140,18140,0
20231101,194300,720059290,18140,18140,18140,18140,0
20231101,194200,720059290,18140,18140,18140,18140,0
20231101,194100,720059290,18140,18140,18140,18140,0
20231101,194000,720059290,18140,18140,18140,18140,0
20231101,193900,720059290,18140,18140,18140,18140,0
20231101,193800,720059290,18140,18140,18140,18140,0
20231101,193700,720059290,18140,18140,18140,18140,0
20231101,193600,720059290,18140,18140,18140,18140,0
20231101,193500,720059290,18140,18140,18140,18140,0
20231101,193400,720059290,18140,18140,18140,18140,0
20231101,193300,720059290,18140,18140,18140,18140,0
20231101,193200,720059290,18140,18140,18140,18140,0
20231101,193100,720059290,18140,18140,18140,18140,0
20231101,193000,720059290,18140,18140,18140,18140,0
20231101,192900,720059290,18140,18140,18140,18140,0
20231101,192800,720059290,18140,18140,18140,18140,1161
20231101,192700,720059290,18140,18140,18140,18140,0
20231101,192600,720059290,18140,18140,18140,18140,0
20231101,192500,720059290,18140,18140,18140,18140,0
20231101,192400,720059290,18140,18140,18140,18140,0
20231101,192300,720059290,18140,18140,18140,18140,0
20231101,192200,720059290,18140,18140,18140,18140,0
20231101,192100,720059290,18140,18140,18140,18140,0
20231101,192000,720059290,18140,18140,18140,18140,0
20231101,191900,720059290,18140,18140,18140,18140,0
20231101,191800,720059290,18140,18140,18140,18140,0
20231101,191700,720059290,18140,18140,18140,18140,0
20231101,191600,720059290,18140,18140,18140,18140,0
20231101,191500,720059290,18140,18140,18140,18140,0
20231101,191400,720059290,18140,18140,18140,18140,0
20231101,191300,720059290,18140,18140,18140,18140,0
20231101,191200,720059290,18140,18140,18140,18140,0
20231101,191100,720059290,18140,18140,18140,18140,0
20231101,191000,720059290,18140,18140,18140,18140,0
20231101,190900,720059290,18140,18140,18140,18140,0
20231101,190800,720059290,18140,18140,18140,18140,0
20231101,190700,720059290,18140,18140,18140,18140,0
20231101,190600,720059290,18140,18140,18140,18140,0
20231101,190500,720059290,18140,18140,18140,18140,0
20231101,190400,720059290,18140,18140,18140,18140,0
20231101,190300,720059290,18140,18140,18140,18140,0
20231101,190200,720059290,18140,18140,18140,18140,0
20231101,190100,720059290,18140,18140,18140,18140,0
20231101,190000,720059290,18140,18140,18140,18140,0
20231101,185900,720059290,18140,18140,18140,18140,0
20231101,185800,720059290,18140,18140,18140,18140,1161
20231101,185700,720059290,18140,18140,18140,18140,0
20231101,185600,720059290,18140,18140,18140,18140,0
20231101,185500,720059290,18140,18140,18140,18140,0
20231101,185400,720059290,18140,18140,18140,18140,0
20231101,185300,720059290,18140,18140,18140,18140,0
20231101,185200,720059290,18140,18140,18140,18140,0
20231101,185100,720059290,18140,18140,18140,18140,0
20231101,185000,720059290,18140,18140,18140,18140,0
20231101,184900,720059290,18140,18140,18140,18140,0
20231101,184800,720059290,18140,18140,18140,18140,0
20231101,184700,720059290,18140,18140,18140,18140,0
20231101,184600,720059290,18140,18140,18140,18140,0
20231101,184500,720059290,18140,18140,18140,18140,0
20231101,184400,720059290,18140,18140,18140,18140,0
20231101,184300,720059290,18140,18140,18140,18140,0
20231101,184200,720059290,18140,18140,18140,18140,0
20231101,184100,720059290,18140,18140,18140,18140,0
20231101,184000,720059290,18140,18140,18140,18140,0
20231101,183900,720059290,18140,18140,18140,18140,0
20231101,183800,720059290,18140,18140,18140,18140,0
20231101,183700,720059290,18140,18140,18140,18140,0
20231101,183600,720059290,18140,18140,18140,18140,0
20231101,183500,720059290,18140,18140,18140,18140,0
20231101,183400,720059290,18140,18140,18140,18140,0
20231101,183300,720059290,18140,18140,18140,18140,0
20231101,183200,720059290,18140,18140,18140,18140,0
20231101,183100,720059290,18140,18140,18140,18140,0
20231101,183000,720059290,18140,18140,18140,18140,0
20231101,182900,720059290,18140,18140,18140,18140,0
20231101,182800,720059290,18140,18140,18140,18140,1161
20231101,182700,720059290,18140,18140,18140,18140,0
20231101,182600,720059290,18140,18140,18140,18140,0
20231101,182500,720059290,18140,18140,18140,18140,0
20231101,182400,720059290,18140,18140,18140,18140,0
20231101,182300,720059290,18140,18140,18140,18140,0
20231101,182200,720059290,18140,18140,18140,18140,0
20231101,182100,720059290,18140,18140,18140,18140,0
20231101,182000,720059290,18140,18140,18140,18140,0
20231101,181900,720059290,18140,18140,18140,18140,0
20231101,181800,720059290,18140,18140,18140,18140,0
20231101,181700,720059290,18140,18140,18140,18140,0
20231101,181600,720059290,18140,18140,18140,18140,0
20231101,181500,720059290,18140,18140,18140,18140,0
20231101,181400,720059290,18140,18140,18140,18140,0
20231101,181300,720059290,18140,18140,18140,18140,0
20231101,181200,720059290,18140,18140,18140,18140,0
20231101,181100,720059290,18140,18140,18140,18140,0
20231101,181000,720059290,18140,18140,18140,18140,0
20231101,180900,720059290,18140,18140,18140,18140,0
20231101,180800,720059290,18140,18140,18140,18140,0
20231101,180700,720059290,18140,18140,18140,18140,0
20231101,180600,720059290,18140,18140,18140,18140,0
20231101,180500,720059290,18140,18140,18140,18140,0
20231101,180400,720059290,18140,18140,18140,18140,0
20231101,180300,720059290,18140,18140,18140,18140,0
20231101,180200,720059290,18140,18140,18140,18140,0
20231101,180100,720059290,18140,18140,18140,18140,0
20231101,180000,720059290,18140,18140,18140,18140,0
20231101,175900,720059290,18140,18140,18140,18140,0
20231101,175800,720059290,18140,18140,18140,18140,1161
20231101,175700,720059290,18140,18140,18140,18140,0
20231101,175600,720059290,18140,18140,18140,18140,0
20231101,175500,720059290,18140,18140,18140,18140,0
20231101,175400,720059290,18140,18140,18140,18140,0
20231101,175300,720059290,18140,18140,18140,18140,0
20231101,175200,720059290,18140,18140,18140,18140,0
20231101,175100,720059290,18140,18140,18140,18140,0
20231101,175000,720059290,18140,18140,18140,18140,0
20231101,174900,720059290,18140,18140,18140,18140,0
20231101,174800,720059290,18140,18140,18140,18140,0
20231101,174700,720059290,18140,18140,18140,18140,0
20231101,174600,720059290,18140,18140,18140,18140,0
20231101,174500,720059290,18140,18140,18140,18140,0
20231101,174400,720059290,18140,18140,18140,18140,0
20231101,174300,720059290,18140,18140,18140,18140,0
20231101,174200,720059290,18140,18140,18140,18140,0
20231101,174100,720059290,18140,18140,18140,18140,0
20231101,174000,720059290,18140,18140,18140,18140,0
20231101,173900,720059290,18140,18140,18140,18140,0
20231101,173800,720059290,18140,18140,18140,18140,0
20231101,173700,720059290,18140,18140,18140,18140,0
20231101,173600,720059290,18140,18140,18140,18140,0
20231101,173500,720059290,18140,18140,18140,18140,0
20231101,173400,720059290,18140,18140,18140,18140,0
20231101,173300,720059290,18140,18140,18140,18140,0
20231101,173200,720059290,18140,18140,18140,18140,0
20231101,173100,720059290,18140,18140,18140,18140,0
20231101,173000,720059290,18140,18140,18140,18140,0
20231101,172900,720059290,18140,18140,18140,18140,0
20231101,172800,720059290,18140,18140,18140,18140,1161
20231101,172700,720059290,18140,18140,18140,18140,0
20231101,172600,720059290,18140,18140,18140,18140,0
20231101,172500,720059290,18140,18140,18140,18140,0
20231101,172400,720059290,18140,18140,18140,18140,0
20231101,172300,720059290,18140,18140,18140,18140,0
20231101,172200,720059290,18140,18140,18140,18140,0
20231101,172100,720059290,18140,18140,18140,18140,0
20231101,172000,720059290,18140,18140,18140,18140,0
20231101,171900,720059290,18140,18140,18140,18140,0
20231101,171800,720059290,18140,18140,18140,18140,0
20231101,171700,720059290,18140,18140,18140,18140,0
20231101,171600,720059290,18140,18140,18140,18140,0
20231101,171500,720059290,18140,18140,18140,18140,0
20231101,171400,720059290,18140,18140,18140,18140,0
20231101,171300,720059290,18140,18140,18140,18140,0
20231101,171200,720059290,18140,18140,18140,18140,0
20231101,171100,720059290,18140,18140,18140,18140,0
20231101,171000,720059290,18140,18140,18140,18140,0
20231101,170900,720059290,18140,18140,18140,18140,0
20231101,170800,720059290,18140,18140,18140,18140,0
20231101,170700,720059290,18140,18140,18140,18140,0
20231101,170600,720059290,18140,18140,18140,18140,0
20231101,170500,720059290,18140,18140,18140,18140,0
20231101,170400,720059290,18140,18140,18140,18140,0
20231101,170300,720059290,18140,18140,18140,18140,0
20231101,170200,720059290,18140,18140,18140,18140,0
20231101,170100,720059290,18140,18140,18140,18140,0
20231101,170000,720059290,18140,18140,18140,18140,0
20231101,165900,720059290,18140,18140,18140,18140,0
20231101,165800,720059290,18140,18140,18140,18140,1161
20231101,165700,720059290,18140,18140,18140,18140,0
20231101,165600,720059290,18140,18140,18140,18140,0
20231101,165500,720059290,18140,18140,18140,18140,0
20231101,165400,720059290,18140,18140,18140,18140,0
20231101,165300,720059290,18140,18140,18140,18140,0
20231101,165200,720059290,18140,18140,18140,18140,0
20231101,165100,720059290,18140,18140,18140,18140,0
20231101,165000,720059290,18140,18140,18140,18140,0
20231101,164900,720059290,18140,18140,18140,18140,0
20231101,164800,720059290,18140,18140,18140,18140,0
20231101,164700,720059290,18140,18140,18140,18140,0
20231101,164600,720059290,18140,18140,18140,18140,0
20231101,164500,720059290,18140,18140,18140,18140,0
20231101,164400,720059290,18140,18140,18140,18140,0
20231101,164300,720059290,18140,18140,18140,18140,0
20231101,164200,720059290,18140,18140,18140,18140,0
20231101,164100,720059290,18140,18140,18140,18140,0
20231101,164000,720059290,18140,18140,18140,18140,0
20231101,163900,720059290,18140,18140,18140,18140,0
20231101,163800,720059290,18140,18140,18140,18140,0
20231101,163700,720059290,18140,18140,18140,18140,0
20231101,163600,720059290,18140,18140,18140,18140,0
20231101,163500,720059290,18140,18140,18140,18140,0
20231101,163400,720059290,18140,18140,18140,18140,0
20231101,163300,720059290,18140,18140,18140,18140,0
20231101,163200,720059290,18140,18140,18140,18140,0
20231101,163100,720059290,18140,18140,18140,18140,0
20231101,163000,720059290,18140,18140,18140,18140,0
20231101,162900,720059290,18140,18140,18140,18140,0
20231101,162800,720059290,18140,18140,18140,18140,1161
20231101,162700,720059290,18140,18140,18140,18140,0
20231101,162600,720059290,18140,18140,18140,18140,0
20231101,162500,720059290,18140,18140,18140,18140,0
20231101,162400,720059290,18140,18140,18140,18140,0
20231101,162300,720059290,18140,18140,18140,18140,0
20231101,162200,720059290,18140,18140,18140,18140,0
20231101,162100,720059290,18140,18140,18140,18140,0
20231101,162000,720059290,18140,18140,18140,18140,0
20231101,161900,720059290,18140,18140,18140,18140,0
20231101,161800,720059290,18140,18140,18140,18140,0
20231101,161700,720059290,18140,18140,18140,18140,0
20231101,161600,720059290,18140,18140,18140,18140,0
20231101,161500,720059290,18140,18140,18140,18140,0
20231101,161400,720059290,18140,18140,18140,18140,0
20231101,161300,720059290,18140,18140,18140,18140,0
20231101,161200,720059290,18140,18140,18140,18140,0
20231101,161100,720059290,18140,18140,18140,18140,0
20231101,161000,720059290,18140,18140,18140,18140,0
20231101,160900,720059290,18140,18140,18140,18140,0
20231101,160800,720059290,18140,18140,18140,18140,0
20231101,160700,720059290,18140,18140,18140,18140,0
20231101,160600,720059290,18140,18140,18140,18140,0
20231101,160500,720059290,18140,18140,18140,18140,0
20231101,160400,720059290,18140,18140,18140,18140,0
20231101,160300,720059290,18140,18140,18140,18140,0
20231101,160200,720059290,18140,18140,18140,18140,0
20231101,160100,720059290,18140,18140,18140,18140,0
20231101,160000,720059290,18140,18140,18140,18140,0
20231101,155900,720059290,18140,18140,18140,18140,0
20231101,155800,720059290,18140,18140,18140,18140,1161
20231101,155700,720059290,18140,18140,18140,18140,0
20231101,155600,720059290,18140,18140,18140,18140,0
20231101,155500,720059290,18140,18140,18140,18140,0
20231101,155400,720059290,18140,18140,18140,18140,0
20231101,155300,720059290,18140,18140,18140,18140,0
20231101,155200,720059290,18140,18140,18140,18140,0
20231101,155100,720059290,18140,18140,18140,18140,0
20231101,155000,720059290,18140,18140,18140,18140,0
20231101,154900,720059290,18140,18140,18140,18140,0
20231101,154800,720059290,18140,18140,18140,18140,0
20231101,154700,720059290,18140,18140,18140,18140,0
20231101,154600,720059290,18140,18140,18140,18140,0
20231101,154500,720059290,18140,18140,18140,18140,0
20231101,154400,720059290,18140,18140,18140,18140,0
20231101,154300,720059290,18140,18140,18140,18140,0
20231101,154200,720059290,18140,18140,18140,18140,0
20231101,154100,720059290,18140,18140,18140,18140,0
20231101,154000,720059290,18140,18140,18140,18140,0
20231101,153900,720059290,18140,18140,18140,18140,0
20231101,153800,720059290,18140,18140,18140,18140,0
20231101,153700,720059290,18140,18140,18140,18140,0
20231101,153600,720059290,18140,18140,18140,18140,0
20231101,153500,720059290,18140,18140,18140,18140,0
20231101,153400,720059290,18140,18140,18140,18140,0
20231101,153300,720059290,18140,18140,18140,18140,0
20231101,153200,720059290,18140,18140,18140,18140,0
20231101,153100,720059290,18140,18140,18140,18140,0
20231101,153000,720059290,18140,18140,18140,18140,1161
20231101,152900,698998750,18090,18090,18090,18090,0
20231101,152800,698998750,18090,18090,18090,18090,0
20231101,152700,698998750,18090,18090,18090,18090,0
20231101,152600,698998750,18090,18090,18090,18090,0
20231101,152500,698998750,18090,18090,18090,18090,0
20231101,152400,698998750,18090,18090,18090,18090,0
20231101,152300,698998750,18090,18090,18090,18090,0
20231101,152200,698998750,18090,18090,18090,18090,0
20231101,152100,698998750,18090,18090,18090,18090,0
20231101,152000,698998750,18090,18090,18090,18090,0
20231101,151900,698998750,18090,18090,18090,18090,48
20231101,151800,698130430,18090,18080,18090,18080,39
20231101,151700,697425020,18080,18100,18100,18080,274
20231101,151600,692470140,18090,18080,18090,18080,20
20231101,151500,692108410,18090,18090,18090,18090,65
20231101,151400,690932560,18080,18080,18080,18080,0
20231101,151300,690932560,18080,18090,18090,18080,2
20231101,151200,690896390,18100,18100,18100,18100,0
20231101,151100,690896390,18100,18110,18110,18100,149
20231101,151000,688199180,18100,18100,18100,18090,173
20231101,150900,685067950,18100,18100,18100,18090,315
20231101,150800,679366460,18100,18100,18100,18100,0
20231101,150700,679366460,18100,18090,18100,18090,79
20231101,150600,677936630,18090,18090,18090,18090,58
20231101,150500,676887410,18090,18090,18090,18090,30
20231101,150400,676344710,18090,18090,18090,18090,133
20231101,150300,673938740,18090,18090,18090,18090,55
20231101,150200,672943790,18090,18090,18090,18090,0
20231101,150100,672943790,18090,18080,18090,18080,33
20231101,150000,672346890,18090,18090,18090,18090,44
20231101,145900,671550930,18090,18090,18090,18090,316
20231101,145800,665834490,18080,18080,18080,18080,7
20231101,145700,665707930,18080,18080,18080,18080,23
20231101,145600,665292090,18080,18080,18080,18080,48
20231101,145500,664424250,18080,18080,18080,18080,8
20231101,145400,664279610,18080,18100,18100,18080,182
20231101,145300,660987070,18110,18110,18120,18110,228
20231101,145200,656855940,18110,18100,18120,18100,174
20231101,145100,653705180,18100,18100,18100,18100,0
20231101,145000,653705180,18100,18100,18100,18100,31
20231101,144900,653144080,18100,18090,18100,18090,20
20231101,144800,652782140,18090,18090,18090,18090,64
20231101,144700,651624380,18090,18090,18090,18090,12
20231101,144600,651407300,18090,18080,18090,18080,22
20231101,144500,651009390,18090,18090,18090,18090,12
20231101,144400,650792310,18080,18080,18080,18080,1
20231101,144300,650774230,18080,18080,18080,18080,7
20231101,144200,650647670,18090,18090,18090,18090,12
20231101,144100,650430590,18090,18060,18090,18060,429
20231101,144000,642675620,18050,18050,18050,18050,7
20231101,143900,642549270,18060,18060,18060,18060,1
20231101,143800,642531210,18050,18050,18050,18050,0
20231101,143700,642531210,18050,18050,18050,18050,13
20231101,143600,642296560,18050,18050,18050,18050,0
20231101,143500,642296560,18050,18050,18050,18050,0
20231101,143400,642296560,18050,18050,18050,18050,6
20231101,143300,642188260,18060,18060,18060,18060,0
20231101,143200,642188260,18060,18060,18060,18060,50
20231101,143100,641285260,18060,18090,18090,18060,334
20231101,143000,635244100,18090,18090,18090,18090,0
20231101,142900,635244100,18090,18090,18090,18090,0
20231101,142800,635244100,18090,18100,18100,18090,13
20231101,142700,635008920,18120,18120,18120,18120,0
20231101,142600,635008920,18120,18120,18120,18120,0
20231101,142500,635008920,18120,18120,18120,18120,0
20231101,142400,635008920,18120,18120,18120,18120,0
20231101,142300,635008920,18120,18120,18120,18120,0
20231101,142200,635008920,18120,18100,18120,18100,57
20231101,142100,633977200,18060,18120,18120,18060,154
20231101,142000,631188450,18120,18120,18120,18120,39
20231101,141900,630481770,18110,18080,18110,18080,74
20231101,141800,629142640,18060,18070,18070,18060,9
20231101,141700,628980090,18090,18090,18090,18090,48
20231101,141600,628111770,18090,18070,18090,18060,231
20231101,141500,623937780,18090,18090,18090,18090,0
20231101,141400,623937780,18090,18060,18090,18060,108
20231101,141300,621986720,18050,18050,18050,18050,14
20231101,141200,621734020,18050,18050,18050,18050,0
20231101,141100,621734020,18050,18050,18050,18050,0
20231101,141000,621734020,18050,18050,18050,18050,7
20231101,140900,621607670,18060,18060,18060,18060,132
20231101,140800,619223750,18070,18070,18070,18070,0
20231101,140700,619223750,18070,18080,18080,18070,180
20231101,140600,615970830,18080,18080,18080,18080,0
20231101,140500,615970830,18080,18120,18120,18080,107
20231101,140400,614033500,18120,18120,18120,18120,4
20231101,140300,613961020,18130,18130,18130,18130,12
20231101,140200,613743460,18120,18120,18120,18120,26
20231101,140100,613272340,18120,18120,18120,18120,0
20231101,140000,613272340,18120,18120,18120,18120,20
20231101,135900,612909940,18130,18130,18130,18130,13
20231101,135800,612674250,18130,18150,18150,18130,36
20231101,135700,612020930,18140,18150,18150,18140,21
20231101,135600,611639790,18150,18120,18150,18120,64
20231101,135500,610478740,18110,18110,18110,18110,0
20231101,135400,610478740,18110,18110,18110,18110,0
20231101,135300,610478740,18110,18120,18140,18110,75
20231101,135200,609119310,18110,18130,18130,18110,51
20231101,135100,608194800,18130,18130,18130,18130,19
20231101,135000,607850330,18130,18130,18130,18130,6
20231101,134900,607741550,18140,18140,18140,18140,34
20231101,134800,607124790,18120,18120,18120,18120,0
20231101,134700,607124790,18120,18130,18130,18120,56
20231101,134600,606109820,18130,18110,18130,18110,92
20231101,134500,604442660,18110,18110,18110,18110,78
20231101,134400,603030080,18100,18100,18100,18100,7
20231101,134300,602903380,18110,18110,18110,18110,0
20231101,134200,602903380,18110,18080,18110,18080,31
20231101,134100,602342450,18080,18130,18130,18080,223
20231101,134000,598308050,18130,18120,18140,18120,188
20231101,133900,594899710,18110,18110,18110,18110,0
20231101,133800,594899710,18110,18110,18110,18110,7
20231101,133700,594772940,18120,18120,18120,18120,14
20231101,133600,594519260,18110,18110,18110,18110,0
20231101,133500,594519260,18110,18110,18110,18110,6
20231101,133400,594410600,18110,18110,18110,18110,2
20231101,133300,594374380,18110,18100,18110,18100,54
20231101,133200,593396530,18090,18090,18090,18090,7
20231101,133100,593269900,18090,18080,18090,18080,11
20231101,133000,593071010,18090,18090,18090,18090,0
20231101,132900,593071010,18090,18090,18090,18090,31
20231101,132800,592510220,18070,18070,18070,18070,0
20231101,132700,592510220,18070,18070,18070,18070,20
20231101,132600,592148820,18110,18110,18110,18110,27
20231101,132500,591659850,18110,18110,18110,18110,100
20231101,132400,589848850,18140,18090,18140,18090,150
20231101,132300,587131200,18080,18080,18080,18080,7
20231101,132200,587004640,18080,18070,18080,18070,66
20231101,132100,585811910,18060,18060,18060,18060,0
20231101,132000,585811910,18060,18060,18060,18060,7
20231101,131900,585685490,18060,18060,18060,18060,0
20231101,131800,585685490,18060,18060,18060,18060,56
20231101,131700,584674130,18060,18060,18060,18060,7
20231101,131600,584547710,18060,18080,18080,18060,105
20231101,131500,582649420,18080,18080,18080,18080,0
20231101,131400,582649420,18080,18080,18080,18080,62
20231101,131300,581528460,18090,18090,18090,18090,0
20231101,131200,581528460,18090,18090,18090,18090,0
20231101,131100,581528460,18090,18080,18090,18080,7
20231101,131000,581401840,18080,18100,18100,18080,11
20231101,130900,581202810,18140,18080,18140,18080,150
20231101,130800,578483750,18070,18070,18070,18070,7
20231101,130700,578357260,18080,18090,18090,18080,28
20231101,130600,577850910,18080,18060,18080,18060,303
20231101,130500,572377950,18060,18070,18070,18060,166
20231101,130400,569378390,18080,18080,18080,18080,0
20231101,130300,569378390,18080,18080,18080,18080,7
20231101,130200,569251830,18110,18110,18110,18110,0
20231101,130100,569251830,18110,18110,18110,18110,0
20231101,130000,569251830,18110,18110,18110,18110,0
20231101,125900,569251830,18110,18080,18110,18080,222
20231101,125800,565237840,18070,18070,18070,18070,0
20231101,125700,565237840,18070,18060,18070,18060,8
20231101,125600,565093350,18060,18050,18060,18050,255
20231101,125500,560490570,18060,18060,18060,18060,0
20231101,125400,560490570,18060,18060,18060,18060,11
20231101,125300,560291910,18060,18060,18060,18060,18
20231101,125200,559966830,18060,18080,18080,18060,83
20231101,125100,558466570,18080,18080,18080,18080,23
20231101,125000,558050730,18090,18090,18090,18090,8
20231101,124900,557906010,18100,18100,18100,18100,4
20231101,124800,557833610,18100,18110,18110,18100,106
20231101,124700,555914950,18120,18120,18120,18120,30
20231101,124600,555371350,18130,18130,18130,18130,3
20231101,124500,555316960,18140,18140,18140,18140,0
20231101,124400,555316960,18140,18140,18140,18140,1
20231101,124300,555298820,18130,18130,18130,18130,0
20231101,124200,555298820,18130,18180,18180,18120,352
20231101,124100,548911280,18180,18190,18190,18170,160
20231101,124000,546003680,18190,18190,18190,18190,0
20231101,123900,546003680,18190,18190,18190,18190,7
20231101,123800,545876350,18200,18200,18200,18200,13
20231101,123700,545639750,18190,18190,18190,18190,0
20231101,123600,545639750,18190,18180,18190,18180,27
20231101,123500,545148690,18190,18190,18190,18190,0
20231101,123400,545148690,18190,18190,18190,18190,6
20231101,123300,545039550,18190,18190,18190,18190,13
20231101,123200,544803080,18190,18190,18190,18190,20
20231101,123100,544439280,18180,18180,18180,18180,27
20231101,123000,543948420,18180,18180,18180,18180,0
20231101,122900,543948420,18180,18180,18180,18180,111
20231101,122800,541930440,18170,18170,18170,18170,0
20231101,122700,541930440,18170,18170,18170,18170,7
20231101,122600,541803250,18170,18170,18170,18170,0
20231101,122500,541803250,18170,18170,18170,18170,6
20231101,122400,541694230,18170,18180,18180,18170,46
20231101,122300,540858120,18170,18170,18170,18170,5
20231101,122200,540767270,18180,18180,18180,18180,1
20231101,122100,540749090,18170,18170,18170,18170,36
20231101,122000,540094970,18170,18170,18170,18170,2
20231101,121900,540058630,18170,18170,18170,18170,113
20231101,121800,538005420,18170,18150,18180,18150,169
20231101,121700,534935560,18150,18160,18160,18150,32
20231101,121600,534354620,18160,18170,18170,18160,129
20231101,121500,532011330,18170,18170,18170,18170,2
20231101,121400,531974990,18180,18170,18180,18170,74
20231101,121300,530630300,18170,18170,18170,18170,34
20231101,121200,530012520,18170,18170,18170,18170,61
20231101,121100,528904150,18170,18170,18170,18170,0
20231101,121000,528904150,18170,18170,18170,18170,86
20231101,120900,527341530,18160,18140,18160,18140,89
20231101,120800,525726470,18130,18130,18130,18130,10
20231101,120700,525545170,18130,18140,18140,18130,259
20231101,120600,520847390,18140,18130,18140,18130,126
20231101,120500,518562590,18150,18070,18150,18070,535
20231101,120400,508874370,18070,18060,18070,18060,29
20231101,120300,508350440,18060,18060,18060,18060,42
20231101,120200,507591920,18060,18060,18060,18060,8
20231101,120100,507447440,18050,18060,18060,18050,90
20231101,120000,505822740,18050,18050,18050,18050,20
20231101,115900,505461740,18050,18050,18050,18050,0
20231101,115800,505461740,18050,18050,18050,18050,0
20231101,115700,505461740,18050,18060,18060,18050,8
20231101,115600,505317330,18060,18050,18060,18050,37
20231101,115500,504649440,18050,18050,18060,18050,21
20231101,115400,504270370,18060,18060,18060,18060,72
20231101,115300,502970050,18070,18080,18080,18070,114
20231101,115200,500909460,18080,18080,18080,18080,0
20231101,115100,500909460,18080,18080,18080,18080,7
20231101,115000,500782900,18080,18080,18080,18080,20
20231101,114900,500421300,18090,18100,18120,18090,118
20231101,114800,498284710,18090,18090,18090,18090,6
20231101,114700,498176170,18090,18080,18090,18080,29
20231101,114600,497651830,18070,18050,18070,18050,113
20231101,114500,495611360,18040,18050,18050,18040,18
20231101,114400,495286530,18040,18040,18040,18040,0
20231101,114300,495286530,18040,18030,18040,18030,61
20231101,114200,494186160,18030,18030,18030,18030,0
20231101,114100,494186160,18030,18030,18030,18030,0
20231101,114000,494186160,18030,18030,18030,18030,19
20231101,113900,493843590,18040,18040,18040,18040,23
20231101,113800,493428670,18050,18050,18050,18050,0
20231101,113700,493428670,18050,18060,18060,18050,78
20231101,113600,492020500,18060,18060,18060,18060,278
20231101,113500,486999820,18050,18050,18050,18050,0
20231101,113400,486999820,18050,18020,18050,18020,148
20231101,113300,484329160,18010,18010,18010,18010,12
20231101,113200,484113040,18000,18000,18000,18000,0
20231101,113100,484113040,18000,18000,18000,18000,7
20231101,113000,483987040,18020,17990,18020,17990,258
20231101,112900,479338930,17990,17970,17990,17970,20
20231101,112800,478979370,17940,17940,17940,17940,1
20231101,112700,478961430,17970,17970,17970,17970,21
20231101,112600,478584060,17970,17960,17970,17960,21
20231101,112500,478206710,17970,17970,17980,17970,198
20231101,112400,474648580,17970,17950,17970,17950,50
20231101,112300,473750700,17950,17940,17950,17940,50
20231101,112200,472853550,17950,17950,17950,17950,38
20231101,112100,472171450,17960,17960,17960,17960,12
20231101,112000,471955930,17940,17940,17940,17940,1
20231101,111900,471937990,17950,17950,17950,17950,18
20231101,111800,471614890,17950,17950,17950,17950,0
20231101,111700,471614890,17950,17950,17950,17950,27
20231101,111600,471130240,17950,17950,17950,17950,0
20231101,111500,471130240,17950,17940,17950,17940,159
20231101,111400,468277670,17940,17940,17940,17940,31
20231101,111300,467721530,17930,17930,17930,17930,10
20231101,111200,467542230,17920,17920,17920,17920,74
20231101,111100,466216150,17910,17910,17910,17910,0
20231101,111000,466216150,17910,17910,17910,17910,7
20231101,110900,466090780,17930,17930,17930,17930,0
20231101,110800,466090780,17930,17930,17930,17930,13
20231101,110700,465857690,17940,17940,17940,17940,0
20231101,110600,465857690,17940,17940,17940,17940,10
20231101,110500,465678290,17930,17930,17930,17930,0
20231101,110400,465678290,17930,17900,17930,17900,36
20231101,110300,465033040,17890,17890,17890,17890,10
20231101,110200,464854140,17910,17910,17910,17910,1
20231101,110100,464836230,17900,17920,17920,17900,21
20231101,110000,464460140,17920,17890,17920,17890,155
20231101,105900,461685160,17900,17900,17900,17900,0
20231101,105800,461685160,17900,17900,17900,17900,18
20231101,105700,461362960,17900,17900,17900,17900,20
20231101,105600,461004960,17890,17870,17890,17860,85
20231101,105500,459486660,17900,17920,17920,17870,282
20231101,105400,454437230,17930,17930,17930,17930,0
20231101,105300,454437230,17930,17930,17930,17920,149
20231101,105200,451766140,17930,17960,17980,17930,277
20231101,105100,446792520,17960,17960,17960,17960,0
20231101,105000,446792520,17960,17960,17960,17960,0
20231101,104900,446792520,17960,17960,17970,17960,65
20231101,104800,445625070,17960,17970,17970,17960,120
20231101,104700,443469570,17980,18010,18010,17980,223
20231101,104600,439454620,18010,18020,18020,18010,108
20231101,104500,437508530,18030,18020,18030,18020,205
20231101,104400,433814370,18010,18010,18010,18010,0
20231101,104300,433814370,18010,18050,18050,18010,92
20231101,104200,432154610,18020,18030,18030,18020,27
20231101,104100,431668060,18070,18000,18070,18000,374
20231101,104000,424928550,17990,17990,17990,17990,31
20231101,103900,424370860,17980,17990,18000,17980,107
20231101,103800,422446530,17990,18000,18000,17990,138
20231101,103700,419962570,18010,18020,18020,18010,8
20231101,103600,419818480,18010,18010,18010,18010,66
20231101,103500,418629820,18010,18000,18010,18000,101
20231101,103400,416811730,18000,18000,18000,18000,0
20231101,103300,416811730,18000,17980,18000,17980,350
20231101,103200,410516210,17960,17980,17980,17960,362
20231101,103100,404008590,17990,18000,18000,17990,38
20231101,103000,403324630,18010,18010,18010,18010,52
20231101,102900,402388110,18010,18010,18020,18010,115
20231101,102800,400316850,18020,18020,18020,18020,3
20231101,102700,400262790,18020,18020,18020,18020,19
20231101,102600,399920410,18020,18050,18050,18020,84
20231101,102500,398405730,18060,18060,18060,18060,12
20231101,102400,398189010,18070,18080,18080,18070,95
20231101,102300,396472330,18070,18070,18070,18070,7
20231101,102200,396345840,18080,18080,18080,18080,0
20231101,102100,396345840,18080,18080,18080,18080,87
20231101,102000,394772880,18090,18110,18110,18090,336
20231101,101900,388688110,18110,18110,18110,18110,0
20231101,101800,388688110,18110,18110,18110,18110,128
20231101,101700,386370030,18120,18120,18120,18120,0
20231101,101600,386370030,18120,18160,18160,18120,188
20231101,101500,382959800,18160,18160,18160,18160,0
20231101,101400,382959800,18160,18160,18160,18160,0
20231101,101300,382959800,18160,18160,18160,18160,92
20231101,101200,381289080,18150,18160,18160,18150,24
20231101,101100,380853470,18190,18190,18190,18190,0
20231101,101000,380853470,18190,18190,18190,18190,38
20231101,100900,380162250,18190,18200,18200,18190,52
20231101,100800,379216360,18200,18160,18210,18150,1251
20231101,100700,356491170,18160,18220,18220,18160,1512
20231101,100600,329029330,18220,18230,18240,18220,96
20231101,100500,327278920,18220,18160,18220,18160,137
20231101,100400,324787680,18110,18160,18160,18110,50
20231101,100300,323880540,18170,18210,18210,18170,50
20231101,100200,322971410,18230,18180,18230,18180,69
20231101,100100,321713590,18230,18230,18230,18230,1
20231101,100000,321695360,18240,18250,18250,18240,201
20231101,095900,318028810,18240,18240,18240,18240,0
20231101,095800,318028810,18240,18240,18240,18240,0
20231101,095700,318028810,18240,18200,18290,18200,326
20231101,095600,312081010,18200,18180,18200,18180,3
20231101,095500,312026450,18180,18180,18180,18180,0
20231101,095400,312026450,18180,18180,18180,18180,1
20231101,095300,312008270,18190,18190,18190,18190,127
20231101,095200,309698140,18200,18210,18210,18190,102
20231101,095100,307842320,18210,18220,18220,18210,116
20231101,095000,305729750,18220,18220,18220,18220,22
20231101,094900,305328910,18210,18210,18210,18210,1
20231101,094800,305310700,18210,18210,18210,18210,0
20231101,094700,305310700,18210,18220,18220,18210,29
20231101,094600,304782410,18210,18200,18220,18200,1652
20231101,094500,274712210,18200,18170,18200,18170,364
20231101,094400,268094130,18170,18140,18180,18120,425
20231101,094300,260382110,18150,18170,18170,18140,408
20231101,094200,252974110,18180,18190,18190,18170,159
20231101,094100,250084770,18180,18200,18200,18180,562
20231101,094000,239861130,18200,18200,18200,18200,45
20231101,093900,239042130,18200,18170,18200,18160,600
20231101,093800,228137550,18200,18160,18200,18160,76
20231101,093700,226756620,18150,18150,18180,18070,1699
20231101,093600,195989410,18190,18240,18240,18170,1011
20231101,093500,177598320,18240,18250,18250,18240,60
20231101,093400,176503880,18300,18240,18300,18240,65
20231101,093300,175317080,18250,18250,18250,18250,4
20231101,093200,175244080,18250,18240,18250,18240,127
20231101,093100,172927390,18240,18290,18290,18240,23
20231101,093000,172507580,18250,18300,18300,18250,91
20231101,092900,170845020,18320,18350,18350,18320,459
20231101,092800,162428660,18350,18230,18350,18220,1608
20231101,092700,133002460,18230,18240,18250,18230,269
20231101,092600,128095750,18240,18250,18250,18240,20
20231101,092500,127730940,18250,18250,18250,18250,107
20231101,092400,125778190,18270,18240,18270,18240,296
20231101,092300,120374360,18260,18270,18270,18260,2
20231101,092200,120337830,18280,18230,18290,18230,663
20231101,092100,108226520,18240,18270,18270,18240,86
20231101,092000,106656830,18260,18280,18280,18260,31
20231101,091900,106090370,18290,18290,18290,18290,46
20231101,091800,105249030,18290,18280,18290,18280,62
20231101,091700,104115240,18290,18290,18290,18290,42
20231101,091600,103347060,18290,18290,18290,18290,131
20231101,091500,100951070,18290,18260,18290,18260,150
20231101,091400,98209420,18270,18280,18320,18270,354
20231101,091300,91731230,18280,18260,18280,18260,86
20231101,091200,90160060,18250,18200,18250,18200,862
20231101,091100,74446910,18160,18120,18190,18100,864
20231101,091000,58753200,18130,18170,18170,18130,95
20231101,090900,57027670,18170,18140,18170,18140,231
20231101,090800,52836020,18140,18110,18140,18070,570
20231101,090700,42524510,18110,18180,18180,18110,318
20231101,090600,36760850,18180,18130,18180,18130,389
20231101,090500,29696940,18120,18040,18120,18040,266
20231101,090400,24883670,18080,18050,18080,18040,361
20231101,090300,18367440,18050,17980,18050,17980,205
20231101,090200,14675130,17960,17960,17960,17960,51
20231101,090100,13759170,17960,17970,17990,17950,222
20231101,090000,9768170,17960,17770,17960,17770,549