KissMeData/004360/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,184200,783874250,11190,11190,11190,11190,958
20231103,184100,783874250,11190,11190,11190,11190,0
20231103,184000,783874250,11190,11190,11190,11190,0
20231103,183900,783874250,11190,11190,11190,11190,0
20231103,183800,783874250,11190,11190,11190,11190,0
20231103,183700,783874250,11190,11190,11190,11190,0
20231103,183600,783874250,11190,11190,11190,11190,0
20231103,183500,783874250,11190,11190,11190,11190,0
20231103,183400,783874250,11190,11190,11190,11190,0
20231103,183300,783874250,11190,11190,11190,11190,0
20231103,183200,783874250,11190,11190,11190,11190,0
20231103,183100,783874250,11190,11190,11190,11190,0
20231103,183000,783874250,11190,11190,11190,11190,0
20231103,182900,783874250,11190,11190,11190,11190,0
20231103,182800,783874250,11190,11190,11190,11190,0
20231103,182700,783874250,11190,11190,11190,11190,0
20231103,182600,783874250,11190,11190,11190,11190,0
20231103,182500,783874250,11190,11190,11190,11190,0
20231103,182400,783874250,11190,11190,11190,11190,0
20231103,182300,783874250,11190,11190,11190,11190,0
20231103,182200,783874250,11190,11190,11190,11190,0
20231103,182100,783874250,11190,11190,11190,11190,0
20231103,182000,783874250,11190,11190,11190,11190,0
20231103,181900,783874250,11190,11190,11190,11190,0
20231103,181800,783874250,11190,11190,11190,11190,0
20231103,181700,783874250,11190,11190,11190,11190,0
20231103,181600,783874250,11190,11190,11190,11190,0
20231103,181500,783874250,11190,11190,11190,11190,0
20231103,181400,783874250,11190,11190,11190,11190,0
20231103,181300,783874250,11190,11190,11190,11190,0
20231103,181200,783874250,11190,11190,11190,11190,958
20231103,181100,783874250,11190,11190,11190,11190,0
20231103,181000,783874250,11190,11190,11190,11190,0
20231103,180900,783874250,11190,11190,11190,11190,0
20231103,180800,783874250,11190,11190,11190,11190,0
20231103,180700,783874250,11190,11190,11190,11190,0
20231103,180600,783874250,11190,11190,11190,11190,0
20231103,180500,783874250,11190,11190,11190,11190,0
20231103,180400,783874250,11190,11190,11190,11190,0
20231103,180300,783874250,11190,11190,11190,11190,0
20231103,180200,783874250,11190,11190,11190,11190,0
20231103,180100,783874250,11190,11190,11190,11190,0
20231103,180000,783874250,11190,11190,11190,11190,0
20231103,175900,783874250,11190,11190,11190,11190,0
20231103,175800,783874250,11190,11190,11190,11190,0
20231103,175700,783874250,11190,11190,11190,11190,0
20231103,175600,783874250,11190,11190,11190,11190,0
20231103,175500,783874250,11190,11190,11190,11190,0
20231103,175400,783874250,11190,11190,11190,11190,0
20231103,175300,783874250,11190,11190,11190,11190,0
20231103,175200,783874250,11190,11190,11190,11190,0
20231103,175100,783874250,11190,11190,11190,11190,0
20231103,175000,783874250,11190,11190,11190,11190,0
20231103,174900,783874250,11190,11190,11190,11190,0
20231103,174800,783874250,11190,11190,11190,11190,0
20231103,174700,783874250,11190,11190,11190,11190,0
20231103,174600,783874250,11190,11190,11190,11190,0
20231103,174500,783874250,11190,11190,11190,11190,0
20231103,174400,783874250,11190,11190,11190,11190,0
20231103,174300,783874250,11190,11190,11190,11190,0
20231103,174200,783874250,11190,11190,11190,11190,958
20231103,174100,783874250,11190,11190,11190,11190,0
20231103,174000,783874250,11190,11190,11190,11190,0
20231103,173900,783874250,11190,11190,11190,11190,0
20231103,173800,783874250,11190,11190,11190,11190,0
20231103,173700,783874250,11190,11190,11190,11190,0
20231103,173600,783874250,11190,11190,11190,11190,0
20231103,173500,783874250,11190,11190,11190,11190,0
20231103,173400,783874250,11190,11190,11190,11190,0
20231103,173300,783874250,11190,11190,11190,11190,0
20231103,173200,783874250,11190,11190,11190,11190,0
20231103,173100,783874250,11190,11190,11190,11190,0
20231103,173000,783874250,11190,11190,11190,11190,0
20231103,172900,783874250,11190,11190,11190,11190,0
20231103,172800,783874250,11190,11190,11190,11190,0
20231103,172700,783874250,11190,11190,11190,11190,0
20231103,172600,783874250,11190,11190,11190,11190,0
20231103,172500,783874250,11190,11190,11190,11190,0
20231103,172400,783874250,11190,11190,11190,11190,0
20231103,172300,783874250,11190,11190,11190,11190,0
20231103,172200,783874250,11190,11190,11190,11190,0
20231103,172100,783874250,11190,11190,11190,11190,0
20231103,172000,783874250,11190,11190,11190,11190,0
20231103,171900,783874250,11190,11190,11190,11190,0
20231103,171800,783874250,11190,11190,11190,11190,0
20231103,171700,783874250,11190,11190,11190,11190,0
20231103,171600,783874250,11190,11190,11190,11190,0
20231103,171500,783874250,11190,11190,11190,11190,0
20231103,171400,783874250,11190,11190,11190,11190,0
20231103,171300,783874250,11190,11190,11190,11190,0
20231103,171200,783874250,11190,11190,11190,11190,958
20231103,171100,783874250,11190,11190,11190,11190,0
20231103,171000,783874250,11190,11190,11190,11190,0
20231103,170900,783874250,11190,11190,11190,11190,0
20231103,170800,783874250,11190,11190,11190,11190,0
20231103,170700,783874250,11190,11190,11190,11190,0
20231103,170600,783874250,11190,11190,11190,11190,0
20231103,170500,783874250,11190,11190,11190,11190,0
20231103,170400,783874250,11190,11190,11190,11190,0
20231103,170300,783874250,11190,11190,11190,11190,0
20231103,170200,783874250,11190,11190,11190,11190,0
20231103,170100,783874250,11190,11190,11190,11190,0
20231103,170000,783874250,11190,11190,11190,11190,0
20231103,165900,783874250,11190,11190,11190,11190,0
20231103,165800,783874250,11190,11190,11190,11190,0
20231103,165700,783874250,11190,11190,11190,11190,0
20231103,165600,783874250,11190,11190,11190,11190,0
20231103,165500,783874250,11190,11190,11190,11190,0
20231103,165400,783874250,11190,11190,11190,11190,0
20231103,165300,783874250,11190,11190,11190,11190,0
20231103,165200,783874250,11190,11190,11190,11190,0
20231103,165100,783874250,11190,11190,11190,11190,0
20231103,165000,783874250,11190,11190,11190,11190,0
20231103,164900,783874250,11190,11190,11190,11190,0
20231103,164800,783874250,11190,11190,11190,11190,0
20231103,164700,783874250,11190,11190,11190,11190,0
20231103,164600,783874250,11190,11190,11190,11190,0
20231103,164500,783874250,11190,11190,11190,11190,0
20231103,164400,783874250,11190,11190,11190,11190,0
20231103,164300,783874250,11190,11190,11190,11190,0
20231103,164200,783874250,11190,11190,11190,11190,958
20231103,164100,783874250,11190,11190,11190,11190,0
20231103,164000,783874250,11190,11190,11190,11190,0
20231103,163900,783874250,11190,11190,11190,11190,0
20231103,163800,783874250,11190,11190,11190,11190,0
20231103,163700,783874250,11190,11190,11190,11190,0
20231103,163600,783874250,11190,11190,11190,11190,0
20231103,163500,783874250,11190,11190,11190,11190,0
20231103,163400,783874250,11190,11190,11190,11190,0
20231103,163300,783874250,11190,11190,11190,11190,0
20231103,163200,783874250,11190,11190,11190,11190,0
20231103,163100,783874250,11190,11190,11190,11190,0
20231103,163000,783874250,11190,11190,11190,11190,0
20231103,162900,783874250,11190,11190,11190,11190,0
20231103,162800,783874250,11190,11190,11190,11190,0
20231103,162700,783874250,11190,11190,11190,11190,0
20231103,162600,783874250,11190,11190,11190,11190,0
20231103,162500,783874250,11190,11190,11190,11190,0
20231103,162400,783874250,11190,11190,11190,11190,0
20231103,162300,783874250,11190,11190,11190,11190,0
20231103,162200,783874250,11190,11190,11190,11190,0
20231103,162100,783874250,11190,11190,11190,11190,0
20231103,162000,783874250,11190,11190,11190,11190,0
20231103,161900,783874250,11190,11190,11190,11190,0
20231103,161800,783874250,11190,11190,11190,11190,0
20231103,161700,783874250,11190,11190,11190,11190,0
20231103,161600,783874250,11190,11190,11190,11190,0
20231103,161500,783874250,11190,11190,11190,11190,0
20231103,161400,783874250,11190,11190,11190,11190,0
20231103,161300,783874250,11190,11190,11190,11190,0
20231103,161200,783874250,11190,11190,11190,11190,958
20231103,161100,783874250,11190,11190,11190,11190,0
20231103,161000,783874250,11190,11190,11190,11190,0
20231103,160900,783874250,11190,11190,11190,11190,0
20231103,160800,783874250,11190,11190,11190,11190,0
20231103,160700,783874250,11190,11190,11190,11190,0
20231103,160600,783874250,11190,11190,11190,11190,0
20231103,160500,783874250,11190,11190,11190,11190,0
20231103,160400,783874250,11190,11190,11190,11190,0
20231103,160300,783874250,11190,11190,11190,11190,0
20231103,160200,783874250,11190,11190,11190,11190,0
20231103,160100,783874250,11190,11190,11190,11190,0
20231103,160000,783874250,11190,11190,11190,11190,0
20231103,155900,783874250,11190,11190,11190,11190,0
20231103,155800,783874250,11190,11190,11190,11190,0
20231103,155700,783874250,11190,11190,11190,11190,0
20231103,155600,783874250,11190,11190,11190,11190,0
20231103,155500,783874250,11190,11190,11190,11190,0
20231103,155400,783874250,11190,11190,11190,11190,0
20231103,155300,783874250,11190,11190,11190,11190,0
20231103,155200,783874250,11190,11190,11190,11190,0
20231103,155100,783874250,11190,11190,11190,11190,0
20231103,155000,783874250,11190,11190,11190,11190,0
20231103,154900,783874250,11190,11190,11190,11190,0
20231103,154800,783874250,11190,11190,11190,11190,0
20231103,154700,783874250,11190,11190,11190,11190,0
20231103,154600,783874250,11190,11190,11190,11190,0
20231103,154500,783874250,11190,11190,11190,11190,0
20231103,154400,783874250,11190,11190,11190,11190,0
20231103,154300,783874250,11190,11190,11190,11190,0
20231103,154200,783874250,11190,11190,11190,11190,958
20231103,154100,783874250,11190,11190,11190,11190,0
20231103,154000,783874250,11190,11190,11190,11190,0
20231103,153900,783874250,11190,11190,11190,11190,0
20231103,153800,783874250,11190,11190,11190,11190,0
20231103,153700,783874250,11190,11190,11190,11190,0
20231103,153600,783874250,11190,11190,11190,11190,0
20231103,153500,783874250,11190,11190,11190,11190,0
20231103,153400,783874250,11190,11190,11190,11190,0
20231103,153300,783874250,11190,11190,11190,11190,0
20231103,153200,783874250,11190,11190,11190,11190,0
20231103,153100,783874250,11190,11190,11190,11190,0
20231103,153000,783874250,11190,11190,11190,11190,958
20231103,152900,773154230,11190,11190,11190,11190,0
20231103,152800,773154230,11190,11190,11190,11190,0
20231103,152700,773154230,11190,11190,11190,11190,0
20231103,152600,773154230,11190,11190,11190,11190,0
20231103,152500,773154230,11190,11190,11190,11190,0
20231103,152400,773154230,11190,11190,11190,11190,0
20231103,152300,773154230,11190,11190,11190,11190,0
20231103,152200,773154230,11190,11190,11190,11190,0
20231103,152100,773154230,11190,11190,11190,11190,0
20231103,152000,773154230,11190,11190,11190,11190,0
20231103,151900,773154230,11190,11140,11190,11120,103
20231103,151800,772005450,11130,11120,11140,11120,131
20231103,151700,770547770,11120,11130,11130,11110,69
20231103,151600,769780700,11130,11130,11130,11130,46
20231103,151500,769268720,11130,11140,11140,11130,33
20231103,151400,768901390,11140,11130,11140,11130,18
20231103,151300,768701040,11140,11140,11140,11140,4
20231103,151200,768656480,11140,11140,11140,11140,13
20231103,151100,768511660,11140,11130,11140,11130,59
20231103,151000,767854900,11130,11130,11130,11110,336
20231103,150900,764117600,11120,11130,11130,11120,48
20231103,150800,763583780,11120,11140,11140,11120,25
20231103,150700,763305300,11140,11140,11140,11140,0
20231103,150600,763305300,11140,11140,11140,11140,11
20231103,150500,763182760,11140,11140,11140,11140,38
20231103,150400,762759440,11130,11130,11130,11130,182
20231103,150300,760733780,11120,11130,11130,11120,85
20231103,150200,759788390,11130,11130,11130,11130,363
20231103,150100,755748200,11140,11140,11140,11140,35
20231103,150000,755358300,11140,11140,11150,11140,143
20231103,145900,753764740,11150,11150,11150,11150,0
20231103,145800,753764740,11150,11150,11150,11150,0
20231103,145700,753764740,11150,11150,11150,11150,0
20231103,145600,753764740,11150,11150,11150,11150,126
20231103,145500,752359840,11160,11150,11160,11150,99
20231103,145400,751255410,11150,11150,11150,11150,30
20231103,145300,750920910,11160,11160,11160,11160,9
20231103,145200,750820470,11160,11150,11160,11150,187
20231103,145100,748735210,11150,11150,11150,11150,0
20231103,145000,748735210,11150,11150,11150,11150,165
20231103,144900,746895460,11150,11150,11150,11150,27
20231103,144800,746594410,11150,11150,11150,11140,275
20231103,144700,743530160,11150,11150,11150,11150,79
20231103,144600,742649310,11150,11150,11150,11150,133
20231103,144500,741166360,11150,11150,11150,11150,41
20231103,144400,740709210,11150,11140,11150,11140,179
20231103,144300,738713560,11150,11150,11150,11140,48
20231103,144200,738178430,11150,11150,11150,11140,66
20231103,144100,737442930,11150,11150,11150,11150,34
20231103,144000,737063830,11150,11150,11150,11150,41
20231103,143900,736606680,11150,11150,11150,11140,38
20231103,143800,736183060,11150,11150,11150,11140,48
20231103,143700,735648020,11140,11150,11150,11140,23
20231103,143600,735391650,11150,11140,11150,11140,61
20231103,143500,734711710,11150,11150,11150,11150,44
20231103,143400,734221110,11140,11150,11150,11140,44
20231103,143300,733730770,11150,11150,11150,11150,40
20231103,143200,733284770,11150,11150,11150,11150,66
20231103,143100,732548870,11150,11150,11150,11150,30
20231103,143000,732214370,11150,11150,11150,11150,37
20231103,142900,731801820,11150,11150,11150,11150,22
20231103,142800,731556520,11150,11150,11150,11150,32
20231103,142700,731199720,11150,11150,11150,11150,50
20231103,142600,730642220,11150,11140,11150,11140,31
20231103,142500,730296590,11150,11150,11150,11140,46
20231103,142400,729783730,11150,11150,11150,11150,28
20231103,142300,729471530,11150,11150,11150,11150,36
20231103,142200,729070130,11150,11150,11150,11150,39
20231103,142100,728635280,11140,11140,11150,11140,142
20231103,142000,727053250,11140,11150,11150,11130,90
20231103,141900,726050730,11150,11170,11170,11150,51
20231103,141800,725481570,11170,11170,11170,11160,102
20231103,141700,724342340,11180,11190,11190,11180,305
20231103,141600,720932320,11190,11190,11190,11190,20
20231103,141500,720708520,11190,11200,11200,11190,46
20231103,141400,720193570,11200,11200,11200,11200,27
20231103,141300,719891170,11200,11200,11200,11200,33
20231103,141200,719521570,11200,11200,11200,11190,82
20231103,141100,718603670,11190,11200,11200,11190,27
20231103,141000,718301290,11200,11190,11200,11190,150
20231103,140900,716621300,11200,11200,11200,11200,38
20231103,140800,716195700,11200,11200,11200,11200,31
20231103,140700,715848500,11200,11200,11200,11200,29
20231103,140600,715523700,11200,11200,11200,11180,54
20231103,140500,714919250,11200,11190,11200,11190,33
20231103,140400,714549680,11190,11200,11200,11190,32
20231103,140300,714191350,11200,11220,11220,11200,277
20231103,140200,711088550,11220,11200,11220,11200,47
20231103,140100,710561810,11220,11220,11220,11220,38
20231103,140000,710135450,11220,11220,11220,11220,34
20231103,135900,709753970,11220,11220,11220,11220,25
20231103,135800,709473470,11220,11200,11220,11200,28
20231103,135700,709159470,11220,11220,11220,11220,38
20231103,135600,708733110,11220,11220,11220,11220,48
20231103,135500,708194550,11220,11220,11220,11220,161
20231103,135400,706388130,11220,11220,11220,11220,15
20231103,135300,706219830,11220,11240,11240,11220,713
20231103,135200,698212790,11240,11240,11240,11230,335
20231103,135100,694447410,11250,11220,11250,11220,1099
20231103,135000,682104530,11220,11210,11220,11200,203
20231103,134900,679829340,11220,11220,11220,11220,26
20231103,134800,679537620,11220,11220,11220,11220,29
20231103,134700,679212240,11220,11220,11220,11220,16
20231103,134600,679032720,11220,11200,11220,11200,30
20231103,134500,678696140,11220,11220,11220,11200,33
20231103,134400,678325920,11230,11240,11240,11230,175
20231103,134300,676360460,11240,11250,11250,11230,202
20231103,134200,674090150,11250,11230,11250,11230,69
20231103,134100,673314990,11250,11260,11260,11230,185
20231103,134000,671236090,11260,11200,11280,11200,5854
20231103,133900,605463270,11200,11140,11200,11140,4140
20231103,133800,559253920,11140,11150,11150,11140,136
20231103,133700,557738460,11150,11150,11150,11150,35
20231103,133600,557348210,11140,11150,11150,11140,81
20231103,133500,556445120,11150,11150,11150,11140,33
20231103,133400,556077180,11150,11140,11150,11140,118
20231103,133300,554762440,11140,11140,11140,11140,276
20231103,133200,551687800,11140,11130,11140,11130,54
20231103,133100,551086340,11140,11130,11140,11130,92
20231103,133000,550062240,11130,11130,11130,11130,101
20231103,132900,548938110,11130,11130,11130,11130,29
20231103,132800,548615340,11130,11130,11130,11120,41
20231103,132700,548159020,11130,11130,11130,11120,207
20231103,132600,545855240,11130,11130,11130,11130,33
20231103,132500,545487950,11130,11130,11130,11130,29
20231103,132400,545165180,11130,11130,11130,11130,37
20231103,132300,544753370,11130,11130,11130,11120,85
20231103,132200,543807760,11130,11130,11130,11130,29
20231103,132100,543484990,11130,11130,11130,11130,21
20231103,132000,543251260,11130,11130,11130,11130,43
20231103,131900,542772670,11120,11130,11130,11120,58
20231103,131800,542127390,11130,11130,11130,11120,21
20231103,131700,541893670,11130,11130,11130,11120,69
20231103,131600,541125750,11130,11130,11130,11130,32
20231103,131500,540769590,11130,11130,11130,11130,25
20231103,131400,540491340,11130,11130,11130,11130,38
20231103,131300,540068400,11130,11140,11140,11120,135
20231103,131200,538566010,11140,11140,11140,11140,31
20231103,131100,538220670,11140,11140,11140,11140,40
20231103,131000,537775070,11140,11140,11140,11140,37
20231103,130900,537362890,11140,11140,11140,11140,35
20231103,130800,536972990,11140,11140,11140,11140,50
20231103,130700,536415990,11140,11140,11140,11140,51
20231103,130600,535847850,11140,11140,11140,11140,44
20231103,130500,535357690,11140,11140,11140,11140,101
20231103,130400,534232550,11140,11140,11140,11140,70
20231103,130300,533452750,11140,11140,11140,11120,17
20231103,130200,533263420,11140,11130,11140,11130,341
20231103,130100,529467810,11130,11140,11140,11130,148
20231103,130000,527820500,11140,11140,11150,11140,89
20231103,125900,526828900,11140,11140,11140,11140,27
20231103,125800,526528120,11140,11150,11150,11140,26
20231103,125700,526238330,11150,11150,11150,11150,40
20231103,125600,525792330,11140,11140,11140,11140,0
20231103,125500,525792330,11140,11140,11140,11140,66
20231103,125400,525057090,11130,11130,11130,11130,475
20231103,125300,519770340,11130,11120,11130,11120,470
20231103,125200,514543090,11120,11120,11120,11120,189
20231103,125100,512441410,11120,11130,11130,11120,306
20231103,125000,509038470,11130,11130,11130,11130,159
20231103,124900,507268800,11130,11130,11130,11130,39
20231103,124800,506834730,11130,11130,11130,11120,293
20231103,124700,503573650,11130,11130,11130,11130,317
20231103,124600,500045440,11130,11130,11130,11130,56
20231103,124500,499422160,11120,11140,11140,11120,71
20231103,124400,498632010,11140,11140,11140,11140,29
20231103,124300,498308950,11140,11140,11140,11140,60
20231103,124200,497640550,11140,11140,11140,11130,149
20231103,124100,495980700,11130,11140,11140,11130,58
20231103,124000,495334590,11140,11140,11140,11140,28
20231103,123900,495022670,11140,11140,11140,11140,107
20231103,123800,493830690,11140,11140,11140,11140,46
20231103,123700,493318250,11140,11140,11140,11140,142
20231103,123600,491736370,11130,11130,11130,11130,5
20231103,123500,491680720,11130,11130,11130,11130,36
20231103,123400,491280040,11130,11150,11150,11130,344
20231103,123300,487447810,11150,11130,11150,11130,820
20231103,123200,478314780,11130,11110,11130,11110,895
20231103,123100,468361200,11110,11120,11120,11100,114
20231103,123000,467095070,11120,11120,11120,11120,42
20231103,122900,466628030,11110,11120,11120,11110,30
20231103,122800,466294660,11110,11110,11110,11110,696
20231103,122700,458562100,11110,11110,11110,11110,80
20231103,122600,457673300,11110,11090,11110,11090,1068
20231103,122500,445812750,11090,11090,11100,11090,34
20231103,122400,445435570,11080,11060,11080,11060,1336
20231103,122300,430642720,11060,11060,11060,11060,36
20231103,122200,430244560,11050,11050,11050,11050,0
20231103,122100,430244560,11050,11050,11050,11030,121
20231103,122000,428907650,11040,11040,11040,11040,168
20231103,121900,427052930,11040,11080,11080,11040,2308
20231103,121800,401534580,11070,11070,11080,11070,40
20231103,121700,401091720,11070,11080,11080,11070,28
20231103,121600,400781530,11080,11080,11080,11070,62
20231103,121500,400094730,11080,11070,11080,11070,34
20231103,121400,399718260,11070,11080,11080,11070,22
20231103,121300,399474640,11070,11070,11080,11070,227
20231103,121200,396960610,11070,11070,11070,11070,0
20231103,121100,396960610,11070,11100,11100,11070,412
20231103,121000,392398430,11100,11100,11100,11100,25
20231103,120900,392120930,11100,11100,11100,11100,42
20231103,120800,391654730,11090,11090,11100,11090,62
20231103,120700,390967030,11090,11090,11100,11090,118
20231103,120600,389658060,11070,11070,11070,11070,57
20231103,120500,389027070,11070,11110,11110,11070,514
20231103,120400,383332280,11100,11120,11120,11100,62
20231103,120300,382643410,11120,11110,11120,11100,204
20231103,120200,380376880,11100,11100,11100,11100,5
20231103,120100,380321380,11100,11120,11120,11100,72
20231103,120000,379521380,11120,11120,11120,11120,14
20231103,115900,379365700,11110,11120,11120,11110,80
20231103,115800,378476210,11130,11130,11130,11130,35
20231103,115700,378086660,11130,11120,11130,11120,30
20231103,115600,377752950,11120,11110,11120,11110,55
20231103,115500,377141400,11100,11110,11110,11100,54
20231103,115400,376541570,11110,11110,11110,11110,33
20231103,115300,376174940,11100,11110,11110,11100,33
20231103,115200,375808320,11100,11100,11100,11100,14
20231103,115100,375652920,11100,11110,11110,11100,42
20231103,115000,375186350,11110,11110,11110,11110,27
20231103,114900,374886380,11110,11110,11110,11100,45
20231103,114800,374386490,11100,11090,11100,11090,19
20231103,114700,374175640,11090,11100,11120,11090,301
20231103,114600,370832520,11110,11110,11110,11110,37
20231103,114500,370421450,11100,11110,11110,11100,42
20231103,114400,369954880,11100,11110,11110,11100,24
20231103,114300,369688340,11110,11110,11110,11110,33
20231103,114200,369321710,11100,11110,11110,11100,33
20231103,114100,368955160,11100,11110,11110,11100,15
20231103,114000,368788570,11110,11110,11110,11110,29
20231103,113900,368466380,11100,11100,11100,11100,5
20231103,113800,368410880,11100,11120,11120,11100,143
20231103,113700,366822800,11110,11110,11110,11110,19
20231103,113600,366611710,11100,11110,11110,11100,128
20231103,113500,365189680,11100,11110,11110,11100,32
20231103,113400,364834330,11110,11110,11110,11110,28
20231103,113300,364523250,11100,11110,11110,11100,46
20231103,113200,364012290,11100,11100,11100,11100,41
20231103,113100,363557190,11100,11100,11100,11100,42
20231103,113000,363090990,11090,11090,11100,11090,44
20231103,112900,362602940,11100,11100,11100,11100,7
20231103,112800,362525240,11090,11100,11100,11090,43
20231103,112700,362048070,11090,11090,11090,11090,28
20231103,112600,361737550,11080,11090,11090,11080,44
20231103,112500,361249810,11090,11090,11090,11090,14
20231103,112400,361094550,11080,11080,11080,11080,140
20231103,112300,359543350,11070,11120,11120,11070,2067
20231103,112200,336608010,11130,11130,11130,11130,12
20231103,112100,336474450,11120,11140,11140,11120,134
20231103,112000,334983070,11140,11140,11140,11130,27
20231103,111900,334682340,11130,11140,11140,11130,46
20231103,111800,334170000,11130,11140,11140,11130,33
20231103,111700,333802430,11130,11140,11140,11130,42
20231103,111600,333334740,11130,11140,11140,11130,78
20231103,111500,332465870,11130,11140,11140,11130,213
20231103,111400,330093260,11130,11140,11140,11130,39
20231103,111300,329658910,11140,11140,11140,11130,34
20231103,111200,329280280,11140,11140,11140,11140,25
20231103,111100,329001780,11140,11130,11140,11130,42
20231103,111000,328533950,11130,11130,11130,11130,15
20231103,110900,328367000,11130,11140,11140,11130,88
20231103,110800,327387200,11130,11140,11140,11130,18
20231103,110700,327186730,11140,11140,11140,11140,24
20231103,110600,326919370,11130,11140,11140,11130,43
20231103,110500,326440400,11130,11140,11140,11130,185
20231103,110400,324379660,11140,11120,11140,11120,26
20231103,110300,324090130,11130,11120,11130,11120,57
20231103,110200,323455750,11110,11110,11110,11110,0
20231103,110100,323455750,11110,11110,11110,11110,0
20231103,110000,323455750,11110,11130,11140,11110,210
20231103,105900,321119980,11140,11130,11140,11130,11
20231103,105800,320997450,11130,11130,11130,11120,91
20231103,105700,319984830,11130,11130,11130,11130,26
20231103,105600,319695450,11130,11130,11130,11130,36
20231103,105500,319294770,11130,11140,11140,11130,69
20231103,105400,318526530,11140,11140,11140,11140,134
20231103,105300,317033770,11140,11140,11140,11140,23
20231103,105200,316777550,11140,11140,11140,11140,30
20231103,105100,316443350,11140,11130,11140,11130,87
20231103,105000,315474910,11130,11130,11130,11130,15
20231103,104900,315307960,11130,11120,11130,11120,34
20231103,104800,314929590,11130,11120,11130,11120,52
20231103,104700,314350840,11120,11110,11120,11110,745
20231103,104600,306073820,11110,11110,11110,11110,25
20231103,104500,305796070,11110,11110,11110,11110,44
20231103,104400,305307230,11110,11110,11110,11100,37
20231103,104300,304896170,11110,11100,11110,11100,250
20231103,104200,302121050,11080,11080,11080,11080,137
20231103,104100,300603090,11080,11080,11080,11080,34
20231103,104000,300226370,11080,11090,11090,11080,409
20231103,103900,295690660,11090,11130,11130,11070,3950
20231103,103800,251916010,11130,11120,11130,11120,57
20231103,103700,251281970,11140,11160,11160,11140,991
20231103,103600,240240070,11150,11160,11160,11150,416
20231103,103500,235601650,11150,11150,11170,11150,629
20231103,103400,228586600,11150,11140,11150,11140,253
20231103,103300,225768070,11140,11120,11140,11120,68
20231103,103200,225011350,11110,11110,11120,11110,30
20231103,103100,224677810,11110,11110,11120,11110,48
20231103,103000,224144450,11100,11110,11120,11100,79
20231103,102900,223266650,11100,11120,11120,11100,246
20231103,102800,220533470,11120,11120,11120,11120,24
20231103,102700,220266590,11120,11120,11120,11120,43
20231103,102600,219788430,11120,11110,11120,11100,31
20231103,102500,219443960,11100,11120,11120,11100,308
20231103,102400,216025040,11120,11110,11120,11110,146
20231103,102300,214402940,11100,11110,11110,11100,723
20231103,102200,206374510,11110,11110,11110,11110,256
20231103,102100,203530350,11110,11120,11120,11110,280
20231103,102000,200418770,11120,11120,11120,11110,297
20231103,101900,197116630,11120,11120,11130,11120,218
20231103,101800,194692140,11130,11120,11130,11120,26
20231103,101700,194402770,11120,11130,11130,11120,409
20231103,101600,189853660,11130,11140,11140,11130,217
20231103,101500,187436310,11140,11120,11140,11120,487
20231103,101400,182020230,11120,11120,11120,11120,28
20231103,101300,181708870,11110,11110,11120,11110,19
20231103,101200,181497740,11120,11100,11120,11100,55
20231103,101100,180886360,11090,11100,11130,11090,3220
20231103,101000,145130020,11100,11080,11100,11080,487
20231103,100900,139733180,11070,11090,11090,11070,193
20231103,100800,137594810,11090,11100,11100,11090,153
20231103,100700,135897710,11100,11080,11100,11080,1086
20231103,100600,123860680,11070,11070,11070,11070,2
20231103,100500,123838540,11070,11060,11070,11030,1029
20231103,100400,112459650,11050,11050,11050,11050,311
20231103,100300,109023100,11050,11050,11050,11050,43
20231103,100200,108547950,11040,11050,11050,11040,6
20231103,100100,108481660,11050,11050,11050,11050,41
20231103,100000,108028610,11040,11050,11050,11040,21
20231103,095900,107796760,11040,11050,11050,11040,117
20231103,095800,106504940,11050,11050,11050,11050,50
20231103,095700,105952440,11050,11050,11050,11050,76
20231103,095600,105112640,11040,11050,11050,11040,29
20231103,095500,104792240,11050,11050,11050,11040,250
20231103,095400,102030480,11030,11050,11050,11030,39
20231103,095300,101599950,11050,11050,11050,11050,126
20231103,095200,100207650,11040,11010,11050,11010,373
20231103,095100,96089880,11000,11000,11000,11000,0
20231103,095000,96089880,11000,10990,11000,10990,112
20231103,094900,94858900,10970,10970,10970,10970,287
20231103,094800,91710510,10970,10960,10970,10960,46
20231103,094700,91206240,10950,10950,10950,10950,34
20231103,094600,90833940,10950,10950,10950,10940,98
20231103,094500,89761610,10950,10950,10950,10950,27
20231103,094400,89465960,10920,10920,10920,10920,0
20231103,094300,89465960,10920,10970,10970,10920,518
20231103,094200,83803560,10970,10970,10970,10970,55
20231103,094100,83200210,10970,10980,10990,10970,45
20231103,094000,82706030,10980,10970,10980,10970,14
20231103,093900,82552350,10970,10980,10980,10960,23
20231103,093800,82299840,10980,10990,10990,10980,84
20231103,093700,81376710,10990,11000,11000,10990,136
20231103,093600,79881740,11000,11030,11030,11000,398
20231103,093500,75496420,11030,10970,11030,10970,1495
20231103,093400,59062560,10970,10960,10970,10940,400
20231103,093300,54683750,10940,10940,10940,10940,62
20231103,093200,54005470,10940,10970,10970,10940,55
20231103,093100,53403140,10970,10970,10970,10970,79
20231103,093000,52536510,10970,10970,10970,10970,37
20231103,092900,52130620,10970,10940,10970,10940,64
20231103,092800,51430430,10940,10940,10940,10940,48
20231103,092700,50905310,10940,10980,10980,10940,1172
20231103,092600,38060960,10980,10990,10990,10980,26
20231103,092500,37775230,11000,11010,11010,11000,333
20231103,092400,34111670,11010,11010,11010,11010,80
20231103,092300,33230870,11010,11010,11010,11010,233
20231103,092200,30665540,11000,11000,11000,11000,0
20231103,092100,30665540,11000,11000,11000,11000,1
20231103,092000,30654540,11000,11000,11000,11000,268
20231103,091900,27706540,11000,10980,11000,10960,321
20231103,091800,24179060,10980,10990,10990,10980,65
20231103,091700,23465110,10990,10980,10990,10980,89
20231103,091600,22487730,10980,10990,10990,10980,26
20231103,091500,22202140,10990,11000,11000,10990,219
20231103,091400,19793700,11000,11000,11000,11000,44
20231103,091300,19309700,11000,11000,11000,11000,40
20231103,091200,18869700,11000,11010,11010,11000,153
20231103,091100,17185870,11010,11010,11020,11010,55
20231103,091000,16580070,11010,11000,11010,11000,58
20231103,090900,15941700,10990,11010,11010,10990,124
20231103,090800,14577860,11010,10990,11020,10990,152
20231103,090700,12905220,10980,10940,10980,10940,434
20231103,090600,8153040,10940,10950,10950,10940,38
20231103,090500,7737090,10950,10950,10950,10950,66
20231103,090400,7014390,10950,10940,10950,10940,41
20231103,090300,6565490,10930,10930,10930,10920,147
20231103,090200,4960070,10920,10920,10920,10920,355
20231103,090100,1083470,10910,10910,10910,10910,12
20231103,090000,952550,10900,10950,10950,10900,87