KissMeData/002460/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183700,211627100,9900,9900,9900,9900,1053
20231103,183600,211627100,9900,9900,9900,9900,0
20231103,183500,211627100,9900,9900,9900,9900,0
20231103,183400,211627100,9900,9900,9900,9900,0
20231103,183300,211627100,9900,9900,9900,9900,0
20231103,183200,211627100,9900,9900,9900,9900,0
20231103,183100,211627100,9900,9900,9900,9900,0
20231103,183000,211627100,9900,9900,9900,9900,0
20231103,182900,211627100,9900,9900,9900,9900,0
20231103,182800,211627100,9900,9900,9900,9900,0
20231103,182700,211627100,9900,9900,9900,9900,0
20231103,182600,211627100,9900,9900,9900,9900,0
20231103,182500,211627100,9900,9900,9900,9900,0
20231103,182400,211627100,9900,9900,9900,9900,0
20231103,182300,211627100,9900,9900,9900,9900,0
20231103,182200,211627100,9900,9900,9900,9900,0
20231103,182100,211627100,9900,9900,9900,9900,0
20231103,182000,211627100,9900,9900,9900,9900,0
20231103,181900,211627100,9900,9900,9900,9900,0
20231103,181800,211627100,9900,9900,9900,9900,0
20231103,181700,211627100,9900,9900,9900,9900,0
20231103,181600,211627100,9900,9900,9900,9900,0
20231103,181500,211627100,9900,9900,9900,9900,0
20231103,181400,211627100,9900,9900,9900,9900,0
20231103,181300,211627100,9900,9900,9900,9900,0
20231103,181200,211627100,9900,9900,9900,9900,0
20231103,181100,211627100,9900,9900,9900,9900,0
20231103,181000,211627100,9900,9900,9900,9900,0
20231103,180900,211627100,9900,9900,9900,9900,0
20231103,180800,211627100,9900,9900,9900,9900,0
20231103,180700,211627100,9900,9900,9900,9900,1053
20231103,180600,211627100,9900,9900,9900,9900,0
20231103,180500,211627100,9900,9900,9900,9900,0
20231103,180400,211627100,9900,9900,9900,9900,0
20231103,180300,211627100,9900,9900,9900,9900,0
20231103,180200,211627100,9900,9900,9900,9900,0
20231103,180100,211627100,9900,9900,9900,9900,0
20231103,180000,211627100,9900,9900,9900,9900,0
20231103,175900,211627100,9900,9900,9900,9900,0
20231103,175800,211627100,9900,9900,9900,9900,0
20231103,175700,211627100,9900,9900,9900,9900,0
20231103,175600,211627100,9900,9900,9900,9900,0
20231103,175500,211627100,9900,9900,9900,9900,0
20231103,175400,211627100,9900,9900,9900,9900,0
20231103,175300,211627100,9900,9900,9900,9900,0
20231103,175200,211627100,9900,9900,9900,9900,0
20231103,175100,211627100,9900,9900,9900,9900,0
20231103,175000,211627100,9900,9900,9900,9900,0
20231103,174900,211627100,9900,9900,9900,9900,0
20231103,174800,211627100,9900,9900,9900,9900,0
20231103,174700,211627100,9900,9900,9900,9900,0
20231103,174600,211627100,9900,9900,9900,9900,0
20231103,174500,211627100,9900,9900,9900,9900,0
20231103,174400,211627100,9900,9900,9900,9900,0
20231103,174300,211627100,9900,9900,9900,9900,0
20231103,174200,211627100,9900,9900,9900,9900,0
20231103,174100,211627100,9900,9900,9900,9900,0
20231103,174000,211627100,9900,9900,9900,9900,0
20231103,173900,211627100,9900,9900,9900,9900,0
20231103,173800,211627100,9900,9900,9900,9900,0
20231103,173700,211627100,9900,9900,9900,9900,1053
20231103,173600,211627100,9900,9900,9900,9900,0
20231103,173500,211627100,9900,9900,9900,9900,0
20231103,173400,211627100,9900,9900,9900,9900,0
20231103,173300,211627100,9900,9900,9900,9900,0
20231103,173200,211627100,9900,9900,9900,9900,0
20231103,173100,211627100,9900,9900,9900,9900,0
20231103,173000,211627100,9900,9900,9900,9900,0
20231103,172900,211627100,9900,9900,9900,9900,0
20231103,172800,211627100,9900,9900,9900,9900,0
20231103,172700,211627100,9900,9900,9900,9900,0
20231103,172600,211627100,9900,9900,9900,9900,0
20231103,172500,211627100,9900,9900,9900,9900,0
20231103,172400,211627100,9900,9900,9900,9900,0
20231103,172300,211627100,9900,9900,9900,9900,0
20231103,172200,211627100,9900,9900,9900,9900,0
20231103,172100,211627100,9900,9900,9900,9900,0
20231103,172000,211627100,9900,9900,9900,9900,0
20231103,171900,211627100,9900,9900,9900,9900,0
20231103,171800,211627100,9900,9900,9900,9900,0
20231103,171700,211627100,9900,9900,9900,9900,0
20231103,171600,211627100,9900,9900,9900,9900,0
20231103,171500,211627100,9900,9900,9900,9900,0
20231103,171400,211627100,9900,9900,9900,9900,0
20231103,171300,211627100,9900,9900,9900,9900,0
20231103,171200,211627100,9900,9900,9900,9900,0
20231103,171100,211627100,9900,9900,9900,9900,0
20231103,171000,211627100,9900,9900,9900,9900,0
20231103,170900,211627100,9900,9900,9900,9900,0
20231103,170800,211627100,9900,9900,9900,9900,0
20231103,170700,211627100,9900,9900,9900,9900,1053
20231103,170600,211627100,9900,9900,9900,9900,0
20231103,170500,211627100,9900,9900,9900,9900,0
20231103,170400,211627100,9900,9900,9900,9900,0
20231103,170300,211627100,9900,9900,9900,9900,0
20231103,170200,211627100,9900,9900,9900,9900,0
20231103,170100,211627100,9900,9900,9900,9900,0
20231103,170000,211627100,9900,9900,9900,9900,0
20231103,165900,211627100,9900,9900,9900,9900,0
20231103,165800,211627100,9900,9900,9900,9900,0
20231103,165700,211627100,9900,9900,9900,9900,0
20231103,165600,211627100,9900,9900,9900,9900,0
20231103,165500,211627100,9900,9900,9900,9900,0
20231103,165400,211627100,9900,9900,9900,9900,0
20231103,165300,211627100,9900,9900,9900,9900,0
20231103,165200,211627100,9900,9900,9900,9900,0
20231103,165100,211627100,9900,9900,9900,9900,0
20231103,165000,211627100,9900,9900,9900,9900,0
20231103,164900,211627100,9900,9900,9900,9900,0
20231103,164800,211627100,9900,9900,9900,9900,0
20231103,164700,211627100,9900,9900,9900,9900,0
20231103,164600,211627100,9900,9900,9900,9900,0
20231103,164500,211627100,9900,9900,9900,9900,0
20231103,164400,211627100,9900,9900,9900,9900,0
20231103,164300,211627100,9900,9900,9900,9900,0
20231103,164200,211627100,9900,9900,9900,9900,0
20231103,164100,211627100,9900,9900,9900,9900,0
20231103,164000,211627100,9900,9900,9900,9900,0
20231103,163900,211627100,9900,9900,9900,9900,0
20231103,163800,211627100,9900,9900,9900,9900,0
20231103,163700,211627100,9900,9900,9900,9900,1053
20231103,163600,211627100,9900,9900,9900,9900,0
20231103,163500,211627100,9900,9900,9900,9900,0
20231103,163400,211627100,9900,9900,9900,9900,0
20231103,163300,211627100,9900,9900,9900,9900,0
20231103,163200,211627100,9900,9900,9900,9900,0
20231103,163100,211627100,9900,9900,9900,9900,0
20231103,163000,211627100,9900,9900,9900,9900,0
20231103,162900,211627100,9900,9900,9900,9900,0
20231103,162800,211627100,9900,9900,9900,9900,0
20231103,162700,211627100,9900,9900,9900,9900,0
20231103,162600,211627100,9900,9900,9900,9900,0
20231103,162500,211627100,9900,9900,9900,9900,0
20231103,162400,211627100,9900,9900,9900,9900,0
20231103,162300,211627100,9900,9900,9900,9900,0
20231103,162200,211627100,9900,9900,9900,9900,0
20231103,162100,211627100,9900,9900,9900,9900,0
20231103,162000,211627100,9900,9900,9900,9900,0
20231103,161900,211627100,9900,9900,9900,9900,0
20231103,161800,211627100,9900,9900,9900,9900,0
20231103,161700,211627100,9900,9900,9900,9900,0
20231103,161600,211627100,9900,9900,9900,9900,0
20231103,161500,211627100,9900,9900,9900,9900,0
20231103,161400,211627100,9900,9900,9900,9900,0
20231103,161300,211627100,9900,9900,9900,9900,0
20231103,161200,211627100,9900,9900,9900,9900,0
20231103,161100,211627100,9900,9900,9900,9900,0
20231103,161000,211627100,9900,9900,9900,9900,0
20231103,160900,211627100,9900,9900,9900,9900,0
20231103,160800,211627100,9900,9900,9900,9900,0
20231103,160700,211627100,9900,9900,9900,9900,1053
20231103,160600,211627100,9900,9900,9900,9900,0
20231103,160500,211627100,9900,9900,9900,9900,0
20231103,160400,211627100,9900,9900,9900,9900,0
20231103,160300,211627100,9900,9900,9900,9900,0
20231103,160200,211627100,9900,9900,9900,9900,0
20231103,160100,211627100,9900,9900,9900,9900,0
20231103,160000,211627100,9900,9900,9900,9900,0
20231103,155900,211627100,9900,9900,9900,9900,0
20231103,155800,211627100,9900,9900,9900,9900,0
20231103,155700,211627100,9900,9900,9900,9900,0
20231103,155600,211627100,9900,9900,9900,9900,0
20231103,155500,211627100,9900,9900,9900,9900,0
20231103,155400,211627100,9900,9900,9900,9900,0
20231103,155300,211627100,9900,9900,9900,9900,0
20231103,155200,211627100,9900,9900,9900,9900,0
20231103,155100,211627100,9900,9900,9900,9900,0
20231103,155000,211627100,9900,9900,9900,9900,0
20231103,154900,211627100,9900,9900,9900,9900,0
20231103,154800,211627100,9900,9900,9900,9900,0
20231103,154700,211627100,9900,9900,9900,9900,0
20231103,154600,211627100,9900,9900,9900,9900,0
20231103,154500,211627100,9900,9900,9900,9900,0
20231103,154400,211627100,9900,9900,9900,9900,0
20231103,154300,211627100,9900,9900,9900,9900,0
20231103,154200,211627100,9900,9900,9900,9900,0
20231103,154100,211627100,9900,9900,9900,9900,0
20231103,154000,211627100,9900,9900,9900,9900,0
20231103,153900,211627100,9900,9900,9900,9900,0
20231103,153800,211627100,9900,9900,9900,9900,0
20231103,153700,211627100,9900,9900,9900,9900,1053
20231103,153600,211627100,9900,9900,9900,9900,0
20231103,153500,211627100,9900,9900,9900,9900,0
20231103,153400,211627100,9900,9900,9900,9900,0
20231103,153300,211627100,9900,9900,9900,9900,0
20231103,153200,211627100,9900,9900,9900,9900,0
20231103,153100,211627100,9900,9900,9900,9900,0
20231103,153000,211627100,9900,9900,9900,9900,1053
20231103,152900,201202400,9930,9930,9930,9930,0
20231103,152800,201202400,9930,9930,9930,9930,0
20231103,152700,201202400,9930,9930,9930,9930,0
20231103,152600,201202400,9930,9930,9930,9930,0
20231103,152500,201202400,9930,9930,9930,9930,0
20231103,152400,201202400,9930,9930,9930,9930,0
20231103,152300,201202400,9930,9930,9930,9930,0
20231103,152200,201202400,9930,9930,9930,9930,0
20231103,152100,201202400,9930,9930,9930,9930,0
20231103,152000,201202400,9930,9930,9930,9930,0
20231103,151900,201202400,9930,9930,9930,9930,0
20231103,151800,201202400,9930,9930,9930,9930,1
20231103,151700,201192470,9900,9920,9920,9900,241
20231103,151600,198803220,9920,9920,9920,9920,0
20231103,151500,198803220,9920,9920,9920,9920,0
20231103,151400,198803220,9920,9920,9920,9920,0
20231103,151300,198803220,9920,9920,9920,9920,22
20231103,151200,198584980,9920,9920,9920,9920,0
20231103,151100,198584980,9920,9920,9920,9920,76
20231103,151000,197831060,9920,9920,9920,9920,0
20231103,150900,197831060,9920,9920,9920,9920,0
20231103,150800,197831060,9920,9920,9920,9920,0
20231103,150700,197831060,9920,9920,9920,9920,0
20231103,150600,197831060,9920,9920,9920,9920,0
20231103,150500,197831060,9920,9910,9920,9910,71
20231103,150400,197126790,9910,9910,9910,9910,0
20231103,150300,197126790,9910,9910,9910,9910,0
20231103,150200,197126790,9910,9910,9910,9910,4
20231103,150100,197087150,9930,9930,9930,9930,0
20231103,150000,197087150,9930,9930,9930,9930,0
20231103,145900,197087150,9930,9930,9930,9930,0
20231103,145800,197087150,9930,9940,9940,9870,5326
20231103,145700,144443120,9940,9950,9950,9940,22
20231103,145600,144224240,9940,9940,9940,9940,22
20231103,145500,144005560,9950,9950,9950,9930,11
20231103,145400,143896230,9940,9940,9940,9930,408
20231103,145300,139841080,9940,9940,9940,9940,200
20231103,145200,137853080,9940,9940,9940,9940,0
20231103,145100,137853080,9940,9940,9940,9940,0
20231103,145000,137853080,9940,9940,9940,9940,0
20231103,144900,137853080,9940,9940,9940,9940,0
20231103,144800,137853080,9940,9940,9940,9940,0
20231103,144700,137853080,9940,9940,9940,9940,0
20231103,144600,137853080,9940,9940,9940,9940,301
20231103,144500,134861140,9930,9930,9930,9930,0
20231103,144400,134861140,9930,9930,9930,9930,0
20231103,144300,134861140,9930,9930,9930,9930,0
20231103,144200,134861140,9930,9930,9930,9930,0
20231103,144100,134861140,9930,9930,9930,9930,1
20231103,144000,134851210,9920,9920,9920,9920,0
20231103,143900,134851210,9920,9920,9920,9920,0
20231103,143800,134851210,9920,9920,9920,9920,0
20231103,143700,134851210,9920,9920,9920,9920,0
20231103,143600,134851210,9920,9920,9920,9920,0
20231103,143500,134851210,9920,9920,9920,9920,0
20231103,143400,134851210,9920,9920,9920,9920,0
20231103,143300,134851210,9920,9920,9920,9920,0
20231103,143200,134851210,9920,9920,9920,9920,0
20231103,143100,134851210,9920,9920,9920,9920,0
20231103,143000,134851210,9920,9920,9920,9920,0
20231103,142900,134851210,9920,9920,9920,9920,0
20231103,142800,134851210,9920,9920,9920,9920,0
20231103,142700,134851210,9920,9920,9920,9920,1
20231103,142600,134841290,9920,9940,9940,9920,845
20231103,142500,126443070,9940,9940,9940,9940,2599
20231103,142400,100609010,9940,9920,9940,9920,1610
20231103,142300,84607540,9900,9910,9910,9900,74
20231103,142200,83874680,9910,9910,9910,9910,0
20231103,142100,83874680,9910,9910,9910,9910,0
20231103,142000,83874680,9910,9910,9910,9910,0
20231103,141900,83874680,9910,9910,9910,9910,0
20231103,141800,83874680,9910,9910,9910,9910,0
20231103,141700,83874680,9910,9910,9910,9910,0
20231103,141600,83874680,9910,9910,9910,9910,0
20231103,141500,83874680,9910,9910,9910,9910,0
20231103,141400,83874680,9910,9910,9910,9910,0
20231103,141300,83874680,9910,9910,9910,9910,200
20231103,141200,81892680,9920,9920,9920,9920,10
20231103,141100,81793480,9920,9920,9920,9920,110
20231103,141000,80702280,9920,9920,9920,9920,208
20231103,140900,78638920,9920,9920,9920,9920,0
20231103,140800,78638920,9920,9920,9920,9920,0
20231103,140700,78638920,9920,9920,9920,9920,0
20231103,140600,78638920,9920,9920,9920,9920,0
20231103,140500,78638920,9920,9920,9920,9920,0
20231103,140400,78638920,9920,9920,9920,9920,0
20231103,140300,78638920,9920,9920,9920,9920,0
20231103,140200,78638920,9920,9920,9920,9920,413
20231103,140100,74541960,9910,9910,9910,9910,0
20231103,140000,74541960,9910,9940,9940,9910,13
20231103,135900,74412770,9930,9930,9930,9930,290
20231103,135800,71533070,9930,9930,9930,9930,1
20231103,135700,71523140,9910,9910,9910,9910,2
20231103,135600,71503320,9890,9890,9890,9890,0
20231103,135500,71503320,9890,9890,9890,9890,0
20231103,135400,71503320,9890,9890,9890,9890,0
20231103,135300,71503320,9890,9890,9890,9890,0
20231103,135200,71503320,9890,9890,9890,9890,0
20231103,135100,71503320,9890,9890,9890,9890,0
20231103,135000,71503320,9890,9900,9900,9890,224
20231103,134900,69285750,9890,9890,9890,9890,0
20231103,134800,69285750,9890,9890,9890,9890,0
20231103,134700,69285750,9890,9890,9890,9890,0
20231103,134600,69285750,9890,9890,9890,9890,0
20231103,134500,69285750,9890,9890,9890,9890,0
20231103,134400,69285750,9890,9890,9890,9890,0
20231103,134300,69285750,9890,9900,9900,9890,11
20231103,134200,69176860,9900,9900,9900,9900,0
20231103,134100,69176860,9900,9900,9900,9900,0
20231103,134000,69176860,9900,9900,9900,9900,0
20231103,133900,69176860,9900,9900,9900,9900,0
20231103,133800,69176860,9900,9900,9900,9900,4
20231103,133700,69137260,9890,9890,9890,9890,0
20231103,133600,69137260,9890,9890,9890,9890,0
20231103,133500,69137260,9890,9890,9890,9890,3
20231103,133400,69107590,9880,9880,9880,9880,0
20231103,133300,69107590,9880,9880,9880,9880,0
20231103,133200,69107590,9880,9900,9900,9880,23
20231103,133100,68879910,9890,9890,9890,9890,4
20231103,133000,68840350,9900,9900,9900,9900,0
20231103,132900,68840350,9900,9900,9900,9900,0
20231103,132800,68840350,9900,9900,9900,9900,0
20231103,132700,68840350,9900,9900,9900,9900,0
20231103,132600,68840350,9900,9900,9900,9900,10
20231103,132500,68741350,9890,9890,9890,9890,0
20231103,132400,68741350,9890,9890,9890,9890,0
20231103,132300,68741350,9890,9890,9890,9890,0
20231103,132200,68741350,9890,9900,9900,9890,14
20231103,132100,68602760,9900,9900,9900,9900,0
20231103,132000,68602760,9900,9900,9900,9900,0
20231103,131900,68602760,9900,9900,9900,9900,0
20231103,131800,68602760,9900,9900,9900,9900,0
20231103,131700,68602760,9900,9900,9900,9900,0
20231103,131600,68602760,9900,9900,9900,9900,0
20231103,131500,68602760,9900,9900,9900,9900,0
20231103,131400,68602760,9900,9900,9900,9900,2
20231103,131300,68582960,9900,9900,9900,9900,0
20231103,131200,68582960,9900,9900,9900,9900,11
20231103,131100,68474060,9900,9900,9900,9900,1
20231103,131000,68464160,9890,9890,9890,9890,0
20231103,130900,68464160,9890,9890,9890,9890,0
20231103,130800,68464160,9890,9890,9890,9890,0
20231103,130700,68464160,9890,9890,9890,9890,0
20231103,130600,68464160,9890,9890,9890,9890,0
20231103,130500,68464160,9890,9890,9890,9890,0
20231103,130400,68464160,9890,9890,9890,9890,0
20231103,130300,68464160,9890,9890,9890,9890,0
20231103,130200,68464160,9890,9890,9890,9890,0
20231103,130100,68464160,9890,9890,9890,9890,0
20231103,130000,68464160,9890,9890,9890,9890,0
20231103,125900,68464160,9890,9890,9890,9890,1
20231103,125800,68454270,9890,9900,9900,9890,5
20231103,125700,68404800,9880,9880,9880,9880,0
20231103,125600,68404800,9880,9880,9880,9880,0
20231103,125500,68404800,9880,9880,9880,9880,0
20231103,125400,68404800,9880,9880,9880,9880,0
20231103,125300,68404800,9880,9890,9890,9880,644
20231103,125200,62040280,9890,9890,9890,9890,0
20231103,125100,62040280,9890,9890,9890,9890,0
20231103,125000,62040280,9890,9900,9900,9890,11
20231103,124900,61931390,9900,9900,9900,9900,0
20231103,124800,61931390,9900,9900,9900,9900,0
20231103,124700,61931390,9900,9900,9900,9900,0
20231103,124600,61931390,9900,9900,9900,9900,0
20231103,124500,61931390,9900,9900,9900,9900,0
20231103,124400,61931390,9900,9900,9900,9900,0
20231103,124300,61931390,9900,9900,9900,9900,0
20231103,124200,61931390,9900,9900,9900,9900,0
20231103,124100,61931390,9900,9910,9910,9900,615
20231103,124000,55836930,9910,9910,9910,9910,0
20231103,123900,55836930,9910,9910,9910,9910,0
20231103,123800,55836930,9910,9910,9910,9910,0
20231103,123700,55836930,9910,9910,9910,9910,105
20231103,123600,54796380,9910,9910,9910,9910,1306
20231103,123500,41853920,9920,9920,9920,9920,0
20231103,123400,41853920,9920,9920,9920,9920,0
20231103,123300,41853920,9920,9920,9920,9920,0
20231103,123200,41853920,9920,9920,9920,9920,0
20231103,123100,41853920,9920,9920,9920,9920,0
20231103,123000,41853920,9920,9920,9920,9920,0
20231103,122900,41853920,9920,9920,9920,9920,0
20231103,122800,41853920,9920,9920,9920,9920,0
20231103,122700,41853920,9920,9920,9920,9920,0
20231103,122600,41853920,9920,9920,9920,9920,0
20231103,122500,41853920,9920,9920,9920,9920,0
20231103,122400,41853920,9920,9920,9920,9920,8
20231103,122300,41774560,9910,9910,9910,9910,0
20231103,122200,41774560,9910,9910,9910,9910,203
20231103,122100,39762830,9910,9920,9920,9910,333
20231103,122000,36462610,9920,9920,9920,9920,0
20231103,121900,36462610,9920,9920,9920,9920,0
20231103,121800,36462610,9920,9930,9930,9920,5
20231103,121700,36412970,9920,9920,9920,9920,0
20231103,121600,36412970,9920,9920,9920,9920,0
20231103,121500,36412970,9920,9920,9920,9920,0
20231103,121400,36412970,9920,9920,9920,9920,0
20231103,121300,36412970,9920,9920,9920,9920,0
20231103,121200,36412970,9920,9920,9920,9920,0
20231103,121100,36412970,9920,9920,9920,9920,0
20231103,121000,36412970,9920,9920,9920,9920,10
20231103,120900,36313770,9910,9910,9910,9910,0
20231103,120800,36313770,9910,9910,9910,9910,0
20231103,120700,36313770,9910,9910,9910,9910,0
20231103,120600,36313770,9910,9910,9910,9910,0
20231103,120500,36313770,9910,9910,9910,9910,0
20231103,120400,36313770,9910,9910,9910,9910,0
20231103,120300,36313770,9910,9910,9910,9910,0
20231103,120200,36313770,9910,9910,9910,9910,0
20231103,120100,36313770,9910,9910,9910,9910,0
20231103,120000,36313770,9910,9910,9910,9910,0
20231103,115900,36313770,9910,9910,9910,9910,176
20231103,115800,34569610,9910,9910,9910,9910,0
20231103,115700,34569610,9910,9910,9910,9910,0
20231103,115600,34569610,9910,9910,9910,9910,0
20231103,115500,34569610,9910,9910,9910,9910,1
20231103,115400,34559700,9910,9910,9910,9910,0
20231103,115300,34559700,9910,9910,9910,9910,0
20231103,115200,34559700,9910,9920,9920,9910,24
20231103,115100,34321760,9910,9910,9910,9910,0
20231103,115000,34321760,9910,9910,9910,9910,0
20231103,114900,34321760,9910,9910,9910,9910,0
20231103,114800,34321760,9910,9910,9910,9910,0
20231103,114700,34321760,9910,9910,9910,9910,0
20231103,114600,34321760,9910,9910,9910,9910,0
20231103,114500,34321760,9910,9910,9910,9910,0
20231103,114400,34321760,9910,9910,9910,9910,0
20231103,114300,34321760,9910,9910,9910,9910,0
20231103,114200,34321760,9910,9910,9910,9910,0
20231103,114100,34321760,9910,9910,9910,9910,0
20231103,114000,34321760,9910,9910,9910,9910,0
20231103,113900,34321760,9910,9910,9910,9910,0
20231103,113800,34321760,9910,9910,9910,9910,1
20231103,113700,34311850,9910,9910,9910,9910,0
20231103,113600,34311850,9910,9910,9910,9910,120
20231103,113500,33122650,9910,9910,9910,9910,0
20231103,113400,33122650,9910,9910,9910,9910,0
20231103,113300,33122650,9910,9910,9910,9910,0
20231103,113200,33122650,9910,9910,9910,9910,0
20231103,113100,33122650,9910,9910,9910,9910,0
20231103,113000,33122650,9910,9910,9910,9910,0
20231103,112900,33122650,9910,9910,9910,9910,2
20231103,112800,33102830,9890,9890,9890,9890,1
20231103,112700,33092940,9910,9910,9910,9910,0
20231103,112600,33092940,9910,9910,9910,9910,0
20231103,112500,33092940,9910,9910,9910,9910,0
20231103,112400,33092940,9910,9910,9910,9910,1
20231103,112300,33083030,9890,9890,9890,9890,0
20231103,112200,33083030,9890,9890,9890,9890,0
20231103,112100,33083030,9890,9890,9890,9890,0
20231103,112000,33083030,9890,9890,9890,9890,0
20231103,111900,33083030,9890,9890,9890,9890,0
20231103,111800,33083030,9890,9890,9890,9890,15
20231103,111700,32934680,9890,9890,9910,9880,512
20231103,111600,27868990,9890,9910,9910,9890,52
20231103,111500,27353980,9910,9910,9910,9910,0
20231103,111400,27353980,9910,9910,9910,9910,0
20231103,111300,27353980,9910,9910,9910,9910,3
20231103,111200,27324250,9920,9920,9920,9920,0
20231103,111100,27324250,9920,9920,9920,9920,0
20231103,111000,27324250,9920,9920,9920,9920,0
20231103,110900,27324250,9920,9920,9920,9920,2
20231103,110800,27304410,9920,9920,9920,9920,0
20231103,110700,27304410,9920,9920,9920,9920,0
20231103,110600,27304410,9920,9920,9920,9920,0
20231103,110500,27304410,9920,9920,9920,9920,0
20231103,110400,27304410,9920,9920,9920,9920,0
20231103,110300,27304410,9920,9920,9920,9920,0
20231103,110200,27304410,9920,9930,9930,9920,2
20231103,110100,27284560,9930,9930,9930,9930,1
20231103,110000,27274630,9930,9930,9930,9930,0
20231103,105900,27274630,9930,9930,9930,9930,1
20231103,105800,27264700,9920,9920,9920,9920,0
20231103,105700,27264700,9920,9920,9920,9920,0
20231103,105600,27264700,9920,9920,9920,9920,21
20231103,105500,27056380,9910,9910,9910,9910,0
20231103,105400,27056380,9910,9910,9910,9910,0
20231103,105300,27056380,9910,9910,9910,9910,0
20231103,105200,27056380,9910,9910,9910,9910,3
20231103,105100,27026650,9930,9930,9930,9930,0
20231103,105000,27026650,9930,9930,9930,9930,0
20231103,104900,27026650,9930,9930,9930,9930,0
20231103,104800,27026650,9930,9930,9930,9930,6
20231103,104700,26967070,9890,9890,9890,9890,0
20231103,104600,26967070,9890,9890,9890,9890,0
20231103,104500,26967070,9890,9890,9890,9890,0
20231103,104400,26967070,9890,9890,9890,9890,0
20231103,104300,26967070,9890,9890,9890,9890,0
20231103,104200,26967070,9890,9890,9900,9880,218
20231103,104100,24809740,9880,9880,9880,9880,289
20231103,104000,21954420,9880,9880,9880,9880,0
20231103,103900,21954420,9880,9880,9880,9880,0
20231103,103800,21954420,9880,9880,9880,9880,15
20231103,103700,21806220,9880,9880,9880,9880,34
20231103,103600,21470300,9890,9890,9890,9890,0
20231103,103500,21470300,9890,9890,9890,9890,0
20231103,103400,21470300,9890,9890,9890,9890,1
20231103,103300,21460410,9880,9880,9880,9880,0
20231103,103200,21460410,9880,9880,9880,9880,0
20231103,103100,21460410,9880,9880,9880,9880,10
20231103,103000,21361610,9880,9880,9880,9880,0
20231103,102900,21361610,9880,9880,9880,9880,0
20231103,102800,21361610,9880,9880,9880,9880,0
20231103,102700,21361610,9880,9880,9880,9880,37
20231103,102600,20996050,9880,9880,9880,9880,14
20231103,102500,20857730,9880,9900,9900,9880,52
20231103,102400,20342970,9900,9900,9900,9900,2
20231103,102300,20323170,9880,9880,9880,9880,10
20231103,102200,20224370,9880,9880,9880,9880,0
20231103,102100,20224370,9880,9880,9880,9880,15
20231103,102000,20076170,9900,9900,9900,9900,0
20231103,101900,20076170,9900,9900,9900,9900,1
20231103,101800,20066270,9890,9890,9890,9890,2
20231103,101700,20046490,9880,9880,9880,9880,0
20231103,101600,20046490,9880,9880,9880,9880,0
20231103,101500,20046490,9880,9890,9890,9880,31
20231103,101400,19740190,9880,9880,9880,9880,0
20231103,101300,19740190,9880,9880,9880,9880,0
20231103,101200,19740190,9880,9900,9900,9880,15
20231103,101100,19591810,9880,9880,9880,9880,231
20231103,101000,17309530,9900,9900,9900,9900,11
20231103,100900,17200630,9900,9900,9900,9900,1
20231103,100800,17190730,9900,9900,9900,9900,0
20231103,100700,17190730,9900,9900,9900,9900,1
20231103,100600,17180830,9900,9900,9900,9900,0
20231103,100500,17180830,9900,9900,9900,9900,0
20231103,100400,17180830,9900,9900,9900,9900,0
20231103,100300,17180830,9900,9900,9900,9900,2
20231103,100200,17161030,9880,9900,9900,9880,528
20231103,100100,11934370,9900,9900,9900,9900,0
20231103,100000,11934370,9900,9900,9900,9900,0
20231103,095900,11934370,9900,9900,9900,9900,0
20231103,095800,11934370,9900,9900,9900,9900,499
20231103,095700,6994270,9900,9900,9900,9900,0
20231103,095600,6994270,9900,9900,9900,9900,0
20231103,095500,6994270,9900,9900,9900,9900,0
20231103,095400,6994270,9900,9900,9900,9900,0
20231103,095300,6994270,9900,9900,9900,9900,1
20231103,095200,6984370,9910,9910,9910,9910,0
20231103,095100,6984370,9910,9910,9910,9910,0
20231103,095000,6984370,9910,9910,9910,9910,0
20231103,094900,6984370,9910,9910,9910,9910,0
20231103,094800,6984370,9910,9910,9910,9910,0
20231103,094700,6984370,9910,9910,9910,9910,0
20231103,094600,6984370,9910,9910,9910,9910,0
20231103,094500,6984370,9910,9910,9910,9910,0
20231103,094400,6984370,9910,9910,9910,9910,0
20231103,094300,6984370,9910,9910,9910,9910,0
20231103,094200,6984370,9910,9910,9910,9910,0
20231103,094100,6984370,9910,9910,9910,9910,0
20231103,094000,6984370,9910,9910,9910,9910,0
20231103,093900,6984370,9910,9910,9910,9910,0
20231103,093800,6984370,9910,9910,9910,9910,0
20231103,093700,6984370,9910,9910,9910,9910,0
20231103,093600,6984370,9910,9910,9910,9910,0
20231103,093500,6984370,9910,9910,9910,9910,0
20231103,093400,6984370,9910,9890,9910,9870,25
20231103,093300,6736960,9890,9880,9890,9880,122
20231103,093200,5531550,9880,9880,9880,9880,11
20231103,093100,5422870,9880,9890,9890,9880,4
20231103,093000,5383330,9900,9930,9930,9900,7
20231103,092900,5313960,9940,9940,9940,9940,19
20231103,092800,5125100,9940,9940,9940,9940,2
20231103,092700,5105220,9940,9940,9940,9940,0
20231103,092600,5105220,9940,9940,9940,9940,0
20231103,092500,5105220,9940,9940,9940,9940,0
20231103,092400,5105220,9940,9940,9940,9940,0
20231103,092300,5105220,9940,9940,9940,9940,50
20231103,092200,4608220,9950,9950,9950,9950,0
20231103,092100,4608220,9950,9950,9950,9950,0
20231103,092000,4608220,9950,9950,9950,9950,50
20231103,091900,4110720,9960,9960,9960,9960,0
20231103,091800,4110720,9960,9960,9960,9960,0
20231103,091700,4110720,9960,9960,9960,9960,0
20231103,091600,4110720,9960,9960,9960,9960,0
20231103,091500,4110720,9960,9960,9960,9960,0
20231103,091400,4110720,9960,9950,9960,9950,150
20231103,091300,2616850,9900,9900,9900,9900,0
20231103,091200,2616850,9900,9900,9900,9900,0
20231103,091100,2616850,9900,9900,9900,9900,73
20231103,091000,1894150,9890,9890,9890,9890,2
20231103,090900,1874370,9900,9900,9900,9900,0
20231103,090800,1874370,9900,9900,9900,9900,12
20231103,090700,1755570,9870,9900,9900,9870,120
20231103,090600,567720,9960,9960,9960,9960,0
20231103,090500,567720,9960,9960,9960,9960,0
20231103,090400,567720,9960,9960,9960,9960,0
20231103,090300,567720,9960,9960,9960,9960,0
20231103,090200,567720,9960,9960,9960,9960,0
20231103,090100,567720,9960,9960,9960,9960,0
20231103,090000,567720,9960,9960,9960,9960,57