KissMeData/000230/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183000,545577670,10620,10620,10620,10620,1213
20231103,182900,545577670,10620,10620,10620,10620,0
20231103,182800,545577670,10620,10620,10620,10620,0
20231103,182700,545577670,10620,10620,10620,10620,0
20231103,182600,545577670,10620,10620,10620,10620,0
20231103,182500,545577670,10620,10620,10620,10620,0
20231103,182400,545577670,10620,10620,10620,10620,0
20231103,182300,545577670,10620,10620,10620,10620,0
20231103,182200,545577670,10620,10620,10620,10620,0
20231103,182100,545577670,10620,10620,10620,10620,0
20231103,182000,545577670,10620,10620,10620,10620,0
20231103,181900,545577670,10620,10620,10620,10620,0
20231103,181800,545577670,10620,10620,10620,10620,0
20231103,181700,545577670,10620,10620,10620,10620,0
20231103,181600,545577670,10620,10620,10620,10620,0
20231103,181500,545577670,10620,10620,10620,10620,0
20231103,181400,545577670,10620,10620,10620,10620,0
20231103,181300,545577670,10620,10620,10620,10620,0
20231103,181200,545577670,10620,10620,10620,10620,0
20231103,181100,545577670,10620,10620,10620,10620,0
20231103,181000,545577670,10620,10620,10620,10620,0
20231103,180900,545577670,10620,10620,10620,10620,0
20231103,180800,545577670,10620,10620,10620,10620,0
20231103,180700,545577670,10620,10620,10620,10620,0
20231103,180600,545577670,10620,10620,10620,10620,0
20231103,180500,545577670,10620,10620,10620,10620,0
20231103,180400,545577670,10620,10620,10620,10620,0
20231103,180300,545577670,10620,10620,10620,10620,0
20231103,180200,545577670,10620,10620,10620,10620,0
20231103,180100,545577670,10620,10620,10620,10620,0
20231103,180000,545577670,10620,10620,10620,10620,1213
20231103,175900,545577670,10620,10620,10620,10620,0
20231103,175800,545577670,10620,10620,10620,10620,0
20231103,175700,545577670,10620,10620,10620,10620,0
20231103,175600,545577670,10620,10620,10620,10620,0
20231103,175500,545577670,10620,10620,10620,10620,0
20231103,175400,545577670,10620,10620,10620,10620,0
20231103,175300,545577670,10620,10620,10620,10620,0
20231103,175200,545577670,10620,10620,10620,10620,0
20231103,175100,545577670,10620,10620,10620,10620,0
20231103,175000,545577670,10620,10620,10620,10620,0
20231103,174900,545577670,10620,10620,10620,10620,0
20231103,174800,545577670,10620,10620,10620,10620,0
20231103,174700,545577670,10620,10620,10620,10620,0
20231103,174600,545577670,10620,10620,10620,10620,0
20231103,174500,545577670,10620,10620,10620,10620,0
20231103,174400,545577670,10620,10620,10620,10620,0
20231103,174300,545577670,10620,10620,10620,10620,0
20231103,174200,545577670,10620,10620,10620,10620,0
20231103,174100,545577670,10620,10620,10620,10620,0
20231103,174000,545577670,10620,10620,10620,10620,0
20231103,173900,545577670,10620,10620,10620,10620,0
20231103,173800,545577670,10620,10620,10620,10620,0
20231103,173700,545577670,10620,10620,10620,10620,0
20231103,173600,545577670,10620,10620,10620,10620,0
20231103,173500,545577670,10620,10620,10620,10620,0
20231103,173400,545577670,10620,10620,10620,10620,0
20231103,173300,545577670,10620,10620,10620,10620,0
20231103,173200,545577670,10620,10620,10620,10620,0
20231103,173100,545577670,10620,10620,10620,10620,0
20231103,173000,545577670,10620,10620,10620,10620,1213
20231103,172900,545577670,10620,10620,10620,10620,0
20231103,172800,545577670,10620,10620,10620,10620,0
20231103,172700,545577670,10620,10620,10620,10620,0
20231103,172600,545577670,10620,10620,10620,10620,0
20231103,172500,545577670,10620,10620,10620,10620,0
20231103,172400,545577670,10620,10620,10620,10620,0
20231103,172300,545577670,10620,10620,10620,10620,0
20231103,172200,545577670,10620,10620,10620,10620,0
20231103,172100,545577670,10620,10620,10620,10620,0
20231103,172000,545577670,10620,10620,10620,10620,0
20231103,171900,545577670,10620,10620,10620,10620,0
20231103,171800,545577670,10620,10620,10620,10620,0
20231103,171700,545577670,10620,10620,10620,10620,0
20231103,171600,545577670,10620,10620,10620,10620,0
20231103,171500,545577670,10620,10620,10620,10620,0
20231103,171400,545577670,10620,10620,10620,10620,0
20231103,171300,545577670,10620,10620,10620,10620,0
20231103,171200,545577670,10620,10620,10620,10620,0
20231103,171100,545577670,10620,10620,10620,10620,0
20231103,171000,545577670,10620,10620,10620,10620,0
20231103,170900,545577670,10620,10620,10620,10620,0
20231103,170800,545577670,10620,10620,10620,10620,0
20231103,170700,545577670,10620,10620,10620,10620,0
20231103,170600,545577670,10620,10620,10620,10620,0
20231103,170500,545577670,10620,10620,10620,10620,0
20231103,170400,545577670,10620,10620,10620,10620,0
20231103,170300,545577670,10620,10620,10620,10620,0
20231103,170200,545577670,10620,10620,10620,10620,0
20231103,170100,545577670,10620,10620,10620,10620,0
20231103,170000,545577670,10620,10620,10620,10620,1213
20231103,165900,545577670,10620,10620,10620,10620,0
20231103,165800,545577670,10620,10620,10620,10620,0
20231103,165700,545577670,10620,10620,10620,10620,0
20231103,165600,545577670,10620,10620,10620,10620,0
20231103,165500,545577670,10620,10620,10620,10620,0
20231103,165400,545577670,10620,10620,10620,10620,0
20231103,165300,545577670,10620,10620,10620,10620,0
20231103,165200,545577670,10620,10620,10620,10620,0
20231103,165100,545577670,10620,10620,10620,10620,0
20231103,165000,545577670,10620,10620,10620,10620,0
20231103,164900,545577670,10620,10620,10620,10620,0
20231103,164800,545577670,10620,10620,10620,10620,0
20231103,164700,545577670,10620,10620,10620,10620,0
20231103,164600,545577670,10620,10620,10620,10620,0
20231103,164500,545577670,10620,10620,10620,10620,0
20231103,164400,545577670,10620,10620,10620,10620,0
20231103,164300,545577670,10620,10620,10620,10620,0
20231103,164200,545577670,10620,10620,10620,10620,0
20231103,164100,545577670,10620,10620,10620,10620,0
20231103,164000,545577670,10620,10620,10620,10620,0
20231103,163900,545577670,10620,10620,10620,10620,0
20231103,163800,545577670,10620,10620,10620,10620,0
20231103,163700,545577670,10620,10620,10620,10620,0
20231103,163600,545577670,10620,10620,10620,10620,0
20231103,163500,545577670,10620,10620,10620,10620,0
20231103,163400,545577670,10620,10620,10620,10620,0
20231103,163300,545577670,10620,10620,10620,10620,0
20231103,163200,545577670,10620,10620,10620,10620,0
20231103,163100,545577670,10620,10620,10620,10620,0
20231103,163000,545577670,10620,10620,10620,10620,1213
20231103,162900,545577670,10620,10620,10620,10620,0
20231103,162800,545577670,10620,10620,10620,10620,0
20231103,162700,545577670,10620,10620,10620,10620,0
20231103,162600,545577670,10620,10620,10620,10620,0
20231103,162500,545577670,10620,10620,10620,10620,0
20231103,162400,545577670,10620,10620,10620,10620,0
20231103,162300,545577670,10620,10620,10620,10620,0
20231103,162200,545577670,10620,10620,10620,10620,0
20231103,162100,545577670,10620,10620,10620,10620,0
20231103,162000,545577670,10620,10620,10620,10620,0
20231103,161900,545577670,10620,10620,10620,10620,0
20231103,161800,545577670,10620,10620,10620,10620,0
20231103,161700,545577670,10620,10620,10620,10620,0
20231103,161600,545577670,10620,10620,10620,10620,0
20231103,161500,545577670,10620,10620,10620,10620,0
20231103,161400,545577670,10620,10620,10620,10620,0
20231103,161300,545577670,10620,10620,10620,10620,0
20231103,161200,545577670,10620,10620,10620,10620,0
20231103,161100,545577670,10620,10620,10620,10620,0
20231103,161000,545577670,10620,10620,10620,10620,0
20231103,160900,545577670,10620,10620,10620,10620,0
20231103,160800,545577670,10620,10620,10620,10620,0
20231103,160700,545577670,10620,10620,10620,10620,0
20231103,160600,545577670,10620,10620,10620,10620,0
20231103,160500,545577670,10620,10620,10620,10620,0
20231103,160400,545577670,10620,10620,10620,10620,0
20231103,160300,545577670,10620,10620,10620,10620,0
20231103,160200,545577670,10620,10620,10620,10620,0
20231103,160100,545577670,10620,10620,10620,10620,0
20231103,160000,545577670,10620,10620,10620,10620,1213
20231103,155900,545577670,10620,10620,10620,10620,0
20231103,155800,545577670,10620,10620,10620,10620,0
20231103,155700,545577670,10620,10620,10620,10620,0
20231103,155600,545577670,10620,10620,10620,10620,0
20231103,155500,545577670,10620,10620,10620,10620,0
20231103,155400,545577670,10620,10620,10620,10620,0
20231103,155300,545577670,10620,10620,10620,10620,0
20231103,155200,545577670,10620,10620,10620,10620,0
20231103,155100,545577670,10620,10620,10620,10620,0
20231103,155000,545577670,10620,10620,10620,10620,0
20231103,154900,545577670,10620,10620,10620,10620,0
20231103,154800,545577670,10620,10620,10620,10620,0
20231103,154700,545577670,10620,10620,10620,10620,0
20231103,154600,545577670,10620,10620,10620,10620,0
20231103,154500,545577670,10620,10620,10620,10620,0
20231103,154400,545577670,10620,10620,10620,10620,0
20231103,154300,545577670,10620,10620,10620,10620,0
20231103,154200,545577670,10620,10620,10620,10620,0
20231103,154100,545577670,10620,10620,10620,10620,0
20231103,154000,545577670,10620,10620,10620,10620,0
20231103,153900,545577670,10620,10620,10620,10620,0
20231103,153800,545577670,10620,10620,10620,10620,0
20231103,153700,545577670,10620,10620,10620,10620,0
20231103,153600,545577670,10620,10620,10620,10620,0
20231103,153500,545577670,10620,10620,10620,10620,0
20231103,153400,545577670,10620,10620,10620,10620,0
20231103,153300,545577670,10620,10620,10620,10620,0
20231103,153200,545577670,10620,10620,10620,10620,0
20231103,153100,545577670,10620,10620,10620,10620,0
20231103,153000,545577670,10620,10620,10620,10620,2426
20231103,152900,532695610,10650,10650,10650,10650,0
20231103,152800,532695610,10650,10650,10650,10650,0
20231103,152700,532695610,10650,10650,10650,10650,0
20231103,152600,532695610,10650,10650,10650,10650,0
20231103,152500,532695610,10650,10650,10650,10650,0
20231103,152400,532695610,10650,10650,10650,10650,0
20231103,152300,532695610,10650,10650,10650,10650,0
20231103,152200,532695610,10650,10650,10650,10650,0
20231103,152100,532695610,10650,10650,10650,10650,0
20231103,152000,532695610,10650,10650,10650,10650,0
20231103,151900,532695610,10650,10650,10650,10650,200
20231103,151800,530565610,10650,10650,10680,10650,166
20231103,151700,528797650,10650,10630,10650,10630,247
20231103,151600,526167320,10630,10630,10630,10630,62
20231103,151500,525508260,10630,10600,10630,10600,511
20231103,151400,520078770,10600,10600,10600,10600,16
20231103,151300,519909170,10600,10620,10620,10600,133
20231103,151200,518497370,10620,10620,10620,10620,8
20231103,151100,518412410,10600,10600,10600,10600,0
20231103,151000,518412410,10600,10600,10600,10600,106
20231103,150900,517288810,10600,10590,10600,10590,1000
20231103,150800,506691560,10580,10580,10580,10580,94
20231103,150700,505697040,10580,10580,10580,10580,0
20231103,150600,505697040,10580,10580,10580,10580,0
20231103,150500,505697040,10580,10580,10580,10580,0
20231103,150400,505697040,10580,10580,10590,10580,29
20231103,150300,505389950,10570,10570,10570,10570,0
20231103,150200,505389950,10570,10570,10570,10570,0
20231103,150100,505389950,10570,10570,10570,10570,0
20231103,150000,505389950,10570,10570,10570,10570,27
20231103,145900,505104560,10570,10570,10570,10570,5
20231103,145800,505051710,10570,10570,10570,10570,0
20231103,145700,505051710,10570,10560,10570,10560,703
20231103,145600,497621030,10560,10560,10560,10560,44
20231103,145500,497156390,10560,10560,10560,10560,151
20231103,145400,495561830,10570,10570,10570,10570,16
20231103,145300,495392710,10560,10570,10570,10560,132
20231103,145200,493998490,10560,10560,10560,10560,275
20231103,145100,491094490,10570,10570,10570,10570,1
20231103,145000,491083920,10570,10570,10570,10570,2
20231103,144900,491062780,10560,10560,10560,10560,0
20231103,144800,491062780,10560,10560,10560,10560,1
20231103,144700,491052220,10560,10560,10560,10560,13
20231103,144600,490914940,10560,10560,10560,10560,6
20231103,144500,490851580,10560,10560,10560,10560,2
20231103,144400,490830460,10560,10560,10560,10560,0
20231103,144300,490830460,10560,10560,10560,10560,0
20231103,144200,490830460,10560,10560,10560,10560,0
20231103,144100,490830460,10560,10560,10560,10560,0
20231103,144000,490830460,10560,10560,10560,10560,0
20231103,143900,490830460,10560,10560,10560,10560,0
20231103,143800,490830460,10560,10590,10590,10560,3
20231103,143700,490798720,10580,10590,10590,10580,12
20231103,143600,490671750,10590,10590,10590,10590,0
20231103,143500,490671750,10590,10590,10590,10590,0
20231103,143400,490671750,10590,10590,10590,10590,0
20231103,143300,490671750,10590,10590,10590,10590,2
20231103,143200,490650570,10590,10590,10600,10590,61
20231103,143100,490004560,10590,10590,10590,10590,70
20231103,143000,489263260,10600,10600,10600,10600,73
20231103,142900,488489460,10570,10570,10570,10570,0
20231103,142800,488489460,10570,10570,10570,10570,0
20231103,142700,488489460,10570,10570,10570,10570,10
20231103,142600,488383760,10570,10570,10570,10570,0
20231103,142500,488383760,10570,10570,10570,10570,1
20231103,142400,488373190,10560,10560,10560,10560,0
20231103,142300,488373190,10560,10560,10560,10560,19
20231103,142200,488172550,10600,10600,10600,10600,50
20231103,142100,487642550,10600,10600,10600,10600,0
20231103,142000,487642550,10600,10600,10600,10600,2
20231103,141900,487621350,10560,10560,10560,10560,0
20231103,141800,487621350,10560,10560,10560,10560,0
20231103,141700,487621350,10560,10560,10560,10560,0
20231103,141600,487621350,10560,10560,10560,10560,0
20231103,141500,487621350,10560,10560,10560,10560,0
20231103,141400,487621350,10560,10560,10560,10560,31
20231103,141300,487293990,10560,10560,10560,10560,0
20231103,141200,487293990,10560,10560,10560,10560,0
20231103,141100,487293990,10560,10560,10560,10560,0
20231103,141000,487293990,10560,10560,10560,10560,0
20231103,140900,487293990,10560,10560,10560,10560,1
20231103,140800,487283430,10620,10620,10620,10620,0
20231103,140700,487283430,10620,10620,10620,10620,0
20231103,140600,487283430,10620,10620,10620,10620,28
20231103,140500,486986070,10620,10620,10620,10620,2
20231103,140400,486964830,10620,10620,10620,10620,0
20231103,140300,486964830,10620,10620,10620,10620,0
20231103,140200,486964830,10620,10620,10620,10620,0
20231103,140100,486964830,10620,10620,10620,10620,0
20231103,140000,486964830,10620,10620,10620,10620,0
20231103,135900,486964830,10620,10620,10620,10620,0
20231103,135800,486964830,10620,10620,10620,10620,2
20231103,135700,486943590,10530,10540,10540,10530,342
20231103,135600,483342090,10530,10530,10530,10530,113
20231103,135500,482152200,10530,10560,10560,10530,276
20231103,135400,479245890,10530,10530,10530,10530,39
20231103,135300,478835220,10540,10540,10540,10530,449
20231103,135200,474102800,10560,10560,10560,10560,99
20231103,135100,473057360,10580,10580,10580,10580,20
20231103,135000,472845760,10580,10580,10580,10580,30
20231103,134900,472528360,10620,10610,10620,10610,100
20231103,134800,471467170,10540,10540,10540,10540,0
20231103,134700,471467170,10540,10540,10540,10540,1
20231103,134600,471456630,10610,10610,10610,10610,1
20231103,134500,471446020,10540,10540,10540,10540,6
20231103,134400,471382780,10550,10550,10550,10550,263
20231103,134300,468608130,10610,10610,10610,10610,0
20231103,134200,468608130,10610,10610,10610,10610,0
20231103,134100,468608130,10610,10610,10610,10610,0
20231103,134000,468608130,10610,10610,10610,10610,9
20231103,133900,468512640,10620,10620,10620,10620,0
20231103,133800,468512640,10620,10620,10620,10620,0
20231103,133700,468512640,10620,10620,10620,10620,1
20231103,133600,468502020,10550,10550,10550,10550,0
20231103,133500,468502020,10550,10550,10550,10550,10
20231103,133400,468396520,10550,10550,10550,10550,0
20231103,133300,468396520,10550,10550,10550,10550,500
20231103,133200,463121520,10550,10560,10560,10550,800
20231103,133100,454680520,10550,10560,10560,10550,2463
20231103,133000,428695670,10550,10580,10580,10550,877
20231103,132900,419430420,10590,10590,10590,10590,10
20231103,132800,419324520,10580,10590,10590,10580,431
20231103,132700,414764240,10590,10610,10610,10590,479
20231103,132600,409689190,10620,10620,10620,10620,4
20231103,132500,409646710,10620,10620,10620,10620,0
20231103,132400,409646710,10620,10620,10620,10620,0
20231103,132300,409646710,10620,10620,10620,10620,0
20231103,132200,409646710,10620,10620,10620,10620,37
20231103,132100,409253770,10620,10620,10620,10620,0
20231103,132000,409253770,10620,10620,10620,10620,3
20231103,131900,409221910,10630,10630,10630,10630,0
20231103,131800,409221910,10630,10630,10630,10630,1
20231103,131700,409211280,10630,10630,10630,10630,0
20231103,131600,409211280,10630,10630,10630,10630,0
20231103,131500,409211280,10630,10630,10630,10630,0
20231103,131400,409211280,10630,10630,10630,10630,0
20231103,131300,409211280,10630,10630,10630,10630,0
20231103,131200,409211280,10630,10630,10630,10630,0
20231103,131100,409211280,10630,10630,10630,10630,10
20231103,131000,409104980,10620,10620,10620,10620,0
20231103,130900,409104980,10620,10620,10620,10620,0
20231103,130800,409104980,10620,10620,10620,10620,0
20231103,130700,409104980,10620,10630,10630,10620,12
20231103,130600,408977430,10610,10620,10620,10610,422
20231103,130500,404497150,10650,10650,10650,10650,0
20231103,130400,404497150,10650,10650,10650,10650,0
20231103,130300,404497150,10650,10650,10650,10650,0
20231103,130200,404497150,10650,10650,10650,10650,0
20231103,130100,404497150,10650,10650,10650,10650,0
20231103,130000,404497150,10650,10650,10650,10650,5
20231103,125900,404443900,10650,10650,10650,10650,0
20231103,125800,404443900,10650,10650,10650,10650,5
20231103,125700,404390650,10660,10650,10660,10650,6
20231103,125600,404326740,10650,10620,10650,10620,145
20231103,125500,402786390,10620,10630,10630,10620,15
20231103,125400,402626990,10630,10630,10630,10630,87
20231103,125300,401702180,10640,10640,10640,10640,1
20231103,125200,401691540,10630,10630,10630,10630,0
20231103,125100,401691540,10630,10630,10630,10630,13
20231103,125000,401553350,10640,10640,10640,10640,1
20231103,124900,401542710,10640,10640,10640,10640,0
20231103,124800,401542710,10640,10640,10640,10640,17
20231103,124700,401361830,10640,10640,10640,10640,1
20231103,124600,401351190,10620,10620,10620,10620,0
20231103,124500,401351190,10620,10620,10620,10620,0
20231103,124400,401351190,10620,10670,10670,10620,206
20231103,124300,399160900,10670,10670,10670,10640,52
20231103,124200,398607560,10660,10660,10660,10660,0
20231103,124100,398607560,10660,10660,10660,10660,0
20231103,124000,398607560,10660,10660,10660,10660,1
20231103,123900,398596900,10670,10670,10670,10670,1
20231103,123800,398586230,10660,10660,10660,10660,1
20231103,123700,398575570,10670,10670,10670,10670,15
20231103,123600,398415520,10670,10670,10670,10670,1
20231103,123500,398404850,10670,10660,10670,10660,174
20231103,123400,396548280,10670,10670,10670,10670,0
20231103,123300,396548280,10670,10670,10670,10670,0
20231103,123200,396548280,10670,10670,10670,10670,0
20231103,123100,396548280,10670,10670,10670,10670,1
20231103,123000,396537610,10630,10630,10630,10630,9
20231103,122900,396441940,10670,10670,10670,10670,70
20231103,122800,395695040,10630,10630,10630,10630,130
20231103,122700,394313140,10660,10660,10660,10660,13
20231103,122600,394174560,10640,10640,10640,10640,50
20231103,122500,393642560,10640,10640,10640,10640,15
20231103,122400,393482960,10640,10640,10650,10640,62
20231103,122300,392823180,10640,10640,10640,10640,10
20231103,122200,392716780,10620,10630,10630,10620,131
20231103,122100,391324290,10630,10630,10630,10620,164
20231103,122000,389581270,10630,10630,10630,10630,22
20231103,121900,389347410,10660,10660,10660,10660,0
20231103,121800,389347410,10660,10660,10660,10660,0
20231103,121700,389347410,10660,10660,10660,10660,0
20231103,121600,389347410,10660,10660,10660,10660,0
20231103,121500,389347410,10660,10660,10660,10660,0
20231103,121400,389347410,10660,10660,10660,10660,0
20231103,121300,389347410,10660,10660,10660,10660,0
20231103,121200,389347410,10660,10660,10660,10660,1
20231103,121100,389336750,10680,10680,10680,10680,0
20231103,121000,389336750,10680,10680,10680,10680,0
20231103,120900,389336750,10680,10680,10680,10680,0
20231103,120800,389336750,10680,10680,10680,10680,0
20231103,120700,389336750,10680,10680,10680,10680,1
20231103,120600,389326070,10610,10630,10630,10610,198
20231103,120500,387224900,10690,10690,10690,10690,1
20231103,120400,387214210,10700,10700,10700,10700,0
20231103,120300,387214210,10700,10700,10700,10700,1
20231103,120200,387203510,10700,10700,10700,10700,8
20231103,120100,387117910,10610,10610,10610,10610,0
20231103,120000,387117910,10610,10610,10610,10610,0
20231103,115900,387117910,10610,10610,10610,10610,0
20231103,115800,387117910,10610,10610,10610,10610,0
20231103,115700,387117910,10610,10610,10610,10610,0
20231103,115600,387117910,10610,10610,10610,10610,0
20231103,115500,387117910,10610,10620,10620,10610,102
20231103,115400,386035190,10620,10620,10620,10620,0
20231103,115300,386035190,10620,10620,10620,10620,235
20231103,115200,383539490,10610,10610,10610,10610,0
20231103,115100,383539490,10610,10650,10710,10610,883
20231103,115000,374131720,10650,10620,10650,10620,3
20231103,114900,374099800,10650,10650,10650,10650,6
20231103,114800,374035900,10650,10650,10650,10650,224
20231103,114700,371650300,10660,10650,10660,10650,22
20231103,114600,371415790,10650,10650,10650,10650,1
20231103,114500,371405140,10660,10650,10660,10650,40
20231103,114400,370978940,10650,10650,10650,10650,1
20231103,114300,370968290,10670,10650,10670,10650,6
20231103,114200,370904290,10650,10650,10650,10650,50
20231103,114100,370371790,10650,10650,10650,10650,0
20231103,114000,370371790,10650,10650,10650,10650,329
20231103,113900,366867940,10650,10650,10650,10650,0
20231103,113800,366867940,10650,10650,10650,10650,3
20231103,113700,366835990,10650,10650,10650,10650,0
20231103,113600,366835990,10650,10650,10650,10650,0
20231103,113500,366835990,10650,10650,10650,10650,0
20231103,113400,366835990,10650,10650,10650,10650,1
20231103,113300,366825340,10650,10650,10650,10650,0
20231103,113200,366825340,10650,10650,10650,10650,0
20231103,113100,366825340,10650,10650,10650,10650,0
20231103,113000,366825340,10650,10650,10650,10650,26
20231103,112900,366548440,10650,10650,10650,10650,276
20231103,112800,363609040,10650,10650,10650,10650,348
20231103,112700,359902840,10640,10610,10640,10610,714
20231103,112600,352314990,10600,10600,10600,10600,56
20231103,112500,351721390,10600,10600,10600,10600,74
20231103,112400,350936990,10610,10610,10610,10610,387
20231103,112300,346830920,10620,10620,10620,10620,55
20231103,112200,346246820,10620,10620,10620,10620,2
20231103,112100,346225580,10640,10640,10640,10640,51
20231103,112000,345682940,10640,10640,10640,10640,0
20231103,111900,345682940,10640,10640,10640,10640,10
20231103,111800,345576540,10610,10620,10620,10610,5
20231103,111700,345523480,10650,10650,10650,10650,0
20231103,111600,345523480,10650,10650,10650,10650,10
20231103,111500,345416980,10650,10650,10650,10650,230
20231103,111400,342967480,10640,10640,10640,10640,0
20231103,111300,342967480,10640,10640,10640,10640,102
20231103,111200,341882200,10630,10640,10640,10630,33
20231103,111100,341531110,10630,10630,10630,10630,18
20231103,111000,341339770,10620,10620,10620,10620,0
20231103,110900,341339770,10620,10620,10620,10620,0
20231103,110800,341339770,10620,10620,10620,10620,0
20231103,110700,341339770,10620,10620,10620,10620,40
20231103,110600,340914970,10610,10610,10610,10610,5
20231103,110500,340861920,10610,10620,10620,10610,16
20231103,110400,340692100,10620,10620,10630,10620,105
20231103,110300,339576580,10620,10590,10620,10590,17
20231103,110200,339396190,10590,10590,10590,10590,29
20231103,110100,339089080,10570,10570,10570,10570,0
20231103,110000,339089080,10570,10570,10570,10570,0
20231103,105900,339089080,10570,10570,10570,10570,0
20231103,105800,339089080,10570,10600,10600,10570,155
20231103,105700,337449430,10600,10600,10600,10600,0
20231103,105600,337449430,10600,10600,10600,10600,15
20231103,105500,337290430,10600,10600,10600,10600,100
20231103,105400,336230430,10600,10600,10600,10600,5
20231103,105300,336177430,10600,10600,10600,10600,22
20231103,105200,335944230,10600,10600,10600,10600,107
20231103,105100,334810030,10600,10600,10600,10600,10
20231103,105000,334704030,10600,10600,10600,10600,84
20231103,104900,333813630,10600,10600,10600,10600,0
20231103,104800,333813630,10600,10600,10600,10600,20
20231103,104700,333601630,10610,10610,10610,10610,0
20231103,104600,333601630,10610,10610,10610,10610,0
20231103,104500,333601630,10610,10610,10610,10610,150
20231103,104400,332010130,10610,10610,10610,10610,0
20231103,104300,332010130,10610,10610,10610,10610,0
20231103,104200,332010130,10610,10610,10610,10610,0
20231103,104100,332010130,10610,10610,10610,10610,4
20231103,104000,331967690,10620,10620,10620,10620,0
20231103,103900,331967690,10620,10620,10620,10620,0
20231103,103800,331967690,10620,10620,10620,10620,0
20231103,103700,331967690,10620,10620,10620,10620,1
20231103,103600,331957070,10560,10570,10570,10560,49
20231103,103500,331439610,10560,10560,10560,10560,0
20231103,103400,331439610,10560,10560,10560,10560,0
20231103,103300,331439610,10560,10560,10560,10560,0
20231103,103200,331439610,10560,10560,10560,10560,56
20231103,103100,330848250,10560,10560,10560,10560,0
20231103,103000,330848250,10560,10570,10570,10560,56
20231103,102900,330256800,10560,10560,10560,10560,0
20231103,102800,330256800,10560,10560,10560,10560,137
20231103,102700,328810080,10560,10560,10560,10560,0
20231103,102600,328810080,10560,10560,10560,10560,36
20231103,102500,328429920,10560,10570,10570,10560,223
20231103,102400,326073430,10610,10610,10610,10610,0
20231103,102300,326073430,10610,10610,10610,10610,0
20231103,102200,326073430,10610,10620,10620,10610,3
20231103,102100,326041590,10560,10560,10560,10560,0
20231103,102000,326041590,10560,10560,10560,10560,0
20231103,101900,326041590,10560,10560,10560,10560,0
20231103,101800,326041590,10560,10570,10570,10560,166
20231103,101700,324288260,10560,10560,10560,10560,10
20231103,101600,324182660,10560,10560,10560,10560,0
20231103,101500,324182660,10560,10560,10560,10560,0
20231103,101400,324182660,10560,10560,10560,10560,0
20231103,101300,324182660,10560,10560,10560,10560,30
20231103,101200,323865860,10560,10560,10560,10560,1000
20231103,101100,313305860,10550,10620,10620,10550,70
20231103,101000,312565520,10620,10620,10620,10620,4
20231103,100900,312523040,10620,10620,10620,10620,1
20231103,100800,312512420,10620,10620,10620,10620,7
20231103,100700,312438080,10550,10550,10550,10550,0
20231103,100600,312438080,10550,10550,10550,10550,0
20231103,100500,312438080,10550,10550,10550,10550,702
20231103,100400,305031980,10550,10550,10550,10540,131
20231103,100300,303650780,10540,10550,10550,10540,298
20231103,100200,300509750,10550,10550,10550,10540,92
20231103,100100,299539980,10550,10550,10550,10550,136
20231103,100000,298105180,10550,10550,10550,10550,0
20231103,095900,298105180,10550,10550,10550,10550,0
20231103,095800,298105180,10550,10550,10550,10550,0
20231103,095700,298105180,10550,10550,10550,10550,8
20231103,095600,298020780,10550,10550,10550,10540,100
20231103,095500,296966080,10550,10550,10550,10550,0
20231103,095400,296966080,10550,10550,10550,10550,17
20231103,095300,296786730,10550,10550,10550,10550,96
20231103,095200,295773930,10550,10550,10550,10540,423
20231103,095100,291311290,10550,10550,10550,10550,51
20231103,095000,290773240,10550,10550,10550,10550,0
20231103,094900,290773240,10550,10550,10550,10550,0
20231103,094800,290773240,10550,10550,10550,10550,17
20231103,094700,290593890,10540,10540,10540,10540,755
20231103,094600,282636190,10540,10610,10610,10540,340
20231103,094500,279044490,10610,10610,10610,10610,0
20231103,094400,279044490,10610,10620,10620,10610,38
20231103,094300,278641260,10610,10610,10620,10610,13
20231103,094200,278503310,10620,10620,10620,10620,166
20231103,094100,276740390,10620,10670,10670,10620,122
20231103,094000,275438750,10670,10700,10700,10670,146
20231103,093900,273878050,10710,10710,10710,10710,334
20231103,093800,270300910,10680,10630,10680,10630,897
20231103,093700,260740520,10620,10560,10620,10560,515
20231103,093600,255280610,10550,10610,10610,10550,51
20231103,093500,254742500,10610,10610,10610,10610,0
20231103,093400,254742500,10610,10610,10610,10610,9
20231103,093300,254647010,10610,10540,10610,10540,11
20231103,093200,254531000,10520,10540,10540,10520,97
20231103,093100,253509280,10520,10560,10560,10510,1080
20231103,093000,242130180,10630,10600,10630,10570,498
20231103,092900,236865370,10600,10630,10630,10600,1564
20231103,092800,220272180,10610,10630,10630,10610,390
20231103,092700,216132280,10610,10640,10640,10610,902
20231103,092600,206553270,10640,10660,10660,10640,161
20231103,092500,204838710,10650,10650,10690,10650,1181
20231103,092400,192260980,10650,10660,10710,10650,208
20231103,092300,190044670,10660,10660,10660,10660,442
20231103,092200,185332950,10660,10710,10710,10660,118
20231103,092100,184070440,10700,10660,10700,10660,579
20231103,092000,177897860,10650,10660,10660,10650,1905
20231103,091900,157594060,10660,10660,10660,10660,16
20231103,091800,157423500,10660,10660,10660,10660,10
20231103,091700,157316900,10660,10700,10700,10660,144
20231103,091600,155780780,10710,10710,10710,10710,3
20231103,091500,155748650,10740,10730,10740,10730,88
20231103,091400,154803560,10700,10770,10770,10700,78
20231103,091300,153968510,10770,10760,10770,10760,13
20231103,091200,153828520,10770,10770,10790,10770,1461
20231103,091100,138093530,10770,10730,10780,10730,435
20231103,091000,133411810,10650,10660,10700,10630,1242
20231103,090900,120174670,10660,10660,10710,10660,308
20231103,090800,116882800,10650,10650,10710,10650,184
20231103,090700,114922900,10650,10710,10710,10650,741
20231103,090600,107010600,10710,10720,10740,10710,370
20231103,090500,103045290,10710,10700,10710,10700,210
20231103,090400,100797560,10800,10790,10800,10790,1173
20231103,090300,88140190,10790,10800,10870,10790,4102
20231103,090200,43874030,10870,10660,10870,10660,869
20231103,090100,34493720,10650,10690,10880,10650,344
20231103,090000,30810830,10700,10900,10900,10650,2847