KissMeData/054210/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193300,627015280,9190,9190,9190,9190,3070
20231103,193200,627015280,9190,9190,9190,9190,0
20231103,193100,627015280,9190,9190,9190,9190,0
20231103,193000,627015280,9190,9190,9190,9190,0
20231103,192900,627015280,9190,9190,9190,9190,0
20231103,192800,627015280,9190,9190,9190,9190,0
20231103,192700,627015280,9190,9190,9190,9190,0
20231103,192600,627015280,9190,9190,9190,9190,0
20231103,192500,627015280,9190,9190,9190,9190,0
20231103,192400,627015280,9190,9190,9190,9190,0
20231103,192300,627015280,9190,9190,9190,9190,0
20231103,192200,627015280,9190,9190,9190,9190,0
20231103,192100,627015280,9190,9190,9190,9190,0
20231103,192000,627015280,9190,9190,9190,9190,0
20231103,191900,627015280,9190,9190,9190,9190,0
20231103,191800,627015280,9190,9190,9190,9190,0
20231103,191700,627015280,9190,9190,9190,9190,0
20231103,191600,627015280,9190,9190,9190,9190,0
20231103,191500,627015280,9190,9190,9190,9190,0
20231103,191400,627015280,9190,9190,9190,9190,0
20231103,191300,627015280,9190,9190,9190,9190,0
20231103,191200,627015280,9190,9190,9190,9190,0
20231103,191100,627015280,9190,9190,9190,9190,0
20231103,191000,627015280,9190,9190,9190,9190,0
20231103,190900,627015280,9190,9190,9190,9190,0
20231103,190800,627015280,9190,9190,9190,9190,0
20231103,190700,627015280,9190,9190,9190,9190,0
20231103,190600,627015280,9190,9190,9190,9190,0
20231103,190500,627015280,9190,9190,9190,9190,0
20231103,190400,627015280,9190,9190,9190,9190,0
20231103,190300,627015280,9190,9190,9190,9190,3070
20231103,190200,627015280,9190,9190,9190,9190,0
20231103,190100,627015280,9190,9190,9190,9190,0
20231103,190000,627015280,9190,9190,9190,9190,0
20231103,185900,627015280,9190,9190,9190,9190,0
20231103,185800,627015280,9190,9190,9190,9190,0
20231103,185700,627015280,9190,9190,9190,9190,0
20231103,185600,627015280,9190,9190,9190,9190,0
20231103,185500,627015280,9190,9190,9190,9190,0
20231103,185400,627015280,9190,9190,9190,9190,0
20231103,185300,627015280,9190,9190,9190,9190,0
20231103,185200,627015280,9190,9190,9190,9190,0
20231103,185100,627015280,9190,9190,9190,9190,0
20231103,185000,627015280,9190,9190,9190,9190,0
20231103,184900,627015280,9190,9190,9190,9190,0
20231103,184800,627015280,9190,9190,9190,9190,0
20231103,184700,627015280,9190,9190,9190,9190,0
20231103,184600,627015280,9190,9190,9190,9190,0
20231103,184500,627015280,9190,9190,9190,9190,0
20231103,184400,627015280,9190,9190,9190,9190,0
20231103,184300,627015280,9190,9190,9190,9190,0
20231103,184200,627015280,9190,9190,9190,9190,0
20231103,184100,627015280,9190,9190,9190,9190,0
20231103,184000,627015280,9190,9190,9190,9190,0
20231103,183900,627015280,9190,9190,9190,9190,0
20231103,183800,627015280,9190,9190,9190,9190,0
20231103,183700,627015280,9190,9190,9190,9190,0
20231103,183600,627015280,9190,9190,9190,9190,0
20231103,183500,627015280,9190,9190,9190,9190,0
20231103,183400,627015280,9190,9190,9190,9190,0
20231103,183300,627015280,9190,9190,9190,9190,3070
20231103,183200,627015280,9190,9190,9190,9190,0
20231103,183100,627015280,9190,9190,9190,9190,0
20231103,183000,627015280,9190,9190,9190,9190,0
20231103,182900,627015280,9190,9190,9190,9190,0
20231103,182800,627015280,9190,9190,9190,9190,0
20231103,182700,627015280,9190,9190,9190,9190,0
20231103,182600,627015280,9190,9190,9190,9190,0
20231103,182500,627015280,9190,9190,9190,9190,0
20231103,182400,627015280,9190,9190,9190,9190,0
20231103,182300,627015280,9190,9190,9190,9190,0
20231103,182200,627015280,9190,9190,9190,9190,0
20231103,182100,627015280,9190,9190,9190,9190,0
20231103,182000,627015280,9190,9190,9190,9190,0
20231103,181900,627015280,9190,9190,9190,9190,0
20231103,181800,627015280,9190,9190,9190,9190,0
20231103,181700,627015280,9190,9190,9190,9190,0
20231103,181600,627015280,9190,9190,9190,9190,0
20231103,181500,627015280,9190,9190,9190,9190,0
20231103,181400,627015280,9190,9190,9190,9190,0
20231103,181300,627015280,9190,9190,9190,9190,0
20231103,181200,627015280,9190,9190,9190,9190,0
20231103,181100,627015280,9190,9190,9190,9190,0
20231103,181000,627015280,9190,9190,9190,9190,0
20231103,180900,627015280,9190,9190,9190,9190,0
20231103,180800,627015280,9190,9190,9190,9190,0
20231103,180700,627015280,9190,9190,9190,9190,0
20231103,180600,627015280,9190,9190,9190,9190,0
20231103,180500,627015280,9190,9190,9190,9190,0
20231103,180400,627015280,9190,9190,9190,9190,0
20231103,180300,627015280,9190,9190,9190,9190,3070
20231103,180200,627015280,9190,9190,9190,9190,0
20231103,180100,627015280,9190,9190,9190,9190,0
20231103,180000,627015280,9190,9190,9190,9190,0
20231103,175900,627015280,9190,9190,9190,9190,0
20231103,175800,627015280,9190,9190,9190,9190,0
20231103,175700,627015280,9190,9190,9190,9190,0
20231103,175600,627015280,9190,9190,9190,9190,0
20231103,175500,627015280,9190,9190,9190,9190,0
20231103,175400,627015280,9190,9190,9190,9190,0
20231103,175300,627015280,9190,9190,9190,9190,0
20231103,175200,627015280,9190,9190,9190,9190,0
20231103,175100,627015280,9190,9190,9190,9190,0
20231103,175000,627015280,9190,9190,9190,9190,0
20231103,174900,627015280,9190,9190,9190,9190,0
20231103,174800,627015280,9190,9190,9190,9190,0
20231103,174700,627015280,9190,9190,9190,9190,0
20231103,174600,627015280,9190,9190,9190,9190,0
20231103,174500,627015280,9190,9190,9190,9190,0
20231103,174400,627015280,9190,9190,9190,9190,0
20231103,174300,627015280,9190,9190,9190,9190,0
20231103,174200,627015280,9190,9190,9190,9190,0
20231103,174100,627015280,9190,9190,9190,9190,0
20231103,174000,627015280,9190,9190,9190,9190,0
20231103,173900,627015280,9190,9190,9190,9190,0
20231103,173800,627015280,9190,9190,9190,9190,0
20231103,173700,627015280,9190,9190,9190,9190,0
20231103,173600,627015280,9190,9190,9190,9190,0
20231103,173500,627015280,9190,9190,9190,9190,0
20231103,173400,627015280,9190,9190,9190,9190,0
20231103,173300,627015280,9190,9190,9190,9190,3070
20231103,173200,627015280,9190,9190,9190,9190,0
20231103,173100,627015280,9190,9190,9190,9190,0
20231103,173000,627015280,9190,9190,9190,9190,0
20231103,172900,627015280,9190,9190,9190,9190,0
20231103,172800,627015280,9190,9190,9190,9190,0
20231103,172700,627015280,9190,9190,9190,9190,0
20231103,172600,627015280,9190,9190,9190,9190,0
20231103,172500,627015280,9190,9190,9190,9190,0
20231103,172400,627015280,9190,9190,9190,9190,0
20231103,172300,627015280,9190,9190,9190,9190,0
20231103,172200,627015280,9190,9190,9190,9190,0
20231103,172100,627015280,9190,9190,9190,9190,0
20231103,172000,627015280,9190,9190,9190,9190,0
20231103,171900,627015280,9190,9190,9190,9190,0
20231103,171800,627015280,9190,9190,9190,9190,0
20231103,171700,627015280,9190,9190,9190,9190,0
20231103,171600,627015280,9190,9190,9190,9190,0
20231103,171500,627015280,9190,9190,9190,9190,0
20231103,171400,627015280,9190,9190,9190,9190,0
20231103,171300,627015280,9190,9190,9190,9190,0
20231103,171200,627015280,9190,9190,9190,9190,0
20231103,171100,627015280,9190,9190,9190,9190,0
20231103,171000,627015280,9190,9190,9190,9190,0
20231103,170900,627015280,9190,9190,9190,9190,0
20231103,170800,627015280,9190,9190,9190,9190,0
20231103,170700,627015280,9190,9190,9190,9190,0
20231103,170600,627015280,9190,9190,9190,9190,0
20231103,170500,627015280,9190,9190,9190,9190,0
20231103,170400,627015280,9190,9190,9190,9190,0
20231103,170300,627015280,9190,9190,9190,9190,3070
20231103,170200,627015280,9190,9190,9190,9190,0
20231103,170100,627015280,9190,9190,9190,9190,0
20231103,170000,627015280,9190,9190,9190,9190,0
20231103,165900,627015280,9190,9190,9190,9190,0
20231103,165800,627015280,9190,9190,9190,9190,0
20231103,165700,627015280,9190,9190,9190,9190,0
20231103,165600,627015280,9190,9190,9190,9190,0
20231103,165500,627015280,9190,9190,9190,9190,0
20231103,165400,627015280,9190,9190,9190,9190,0
20231103,165300,627015280,9190,9190,9190,9190,0
20231103,165200,627015280,9190,9190,9190,9190,0
20231103,165100,627015280,9190,9190,9190,9190,0
20231103,165000,627015280,9190,9190,9190,9190,0
20231103,164900,627015280,9190,9190,9190,9190,0
20231103,164800,627015280,9190,9190,9190,9190,0
20231103,164700,627015280,9190,9190,9190,9190,0
20231103,164600,627015280,9190,9190,9190,9190,0
20231103,164500,627015280,9190,9190,9190,9190,0
20231103,164400,627015280,9190,9190,9190,9190,0
20231103,164300,627015280,9190,9190,9190,9190,0
20231103,164200,627015280,9190,9190,9190,9190,0
20231103,164100,627015280,9190,9190,9190,9190,0
20231103,164000,627015280,9190,9190,9190,9190,0
20231103,163900,627015280,9190,9190,9190,9190,0
20231103,163800,627015280,9190,9190,9190,9190,0
20231103,163700,627015280,9190,9190,9190,9190,0
20231103,163600,627015280,9190,9190,9190,9190,0
20231103,163500,627015280,9190,9190,9190,9190,0
20231103,163400,627015280,9190,9190,9190,9190,0
20231103,163300,627015280,9190,9190,9190,9190,3070
20231103,163200,627015280,9190,9190,9190,9190,0
20231103,163100,627015280,9190,9190,9190,9190,0
20231103,163000,627015280,9190,9190,9190,9190,0
20231103,162900,627015280,9190,9190,9190,9190,0
20231103,162800,627015280,9190,9190,9190,9190,0
20231103,162700,627015280,9190,9190,9190,9190,0
20231103,162600,627015280,9190,9190,9190,9190,0
20231103,162500,627015280,9190,9190,9190,9190,0
20231103,162400,627015280,9190,9190,9190,9190,0
20231103,162300,627015280,9190,9190,9190,9190,0
20231103,162200,627015280,9190,9190,9190,9190,0
20231103,162100,627015280,9190,9190,9190,9190,0
20231103,162000,627015280,9190,9190,9190,9190,0
20231103,161900,627015280,9190,9190,9190,9190,0
20231103,161800,627015280,9190,9190,9190,9190,0
20231103,161700,627015280,9190,9190,9190,9190,0
20231103,161600,627015280,9190,9190,9190,9190,0
20231103,161500,627015280,9190,9190,9190,9190,0
20231103,161400,627015280,9190,9190,9190,9190,0
20231103,161300,627015280,9190,9190,9190,9190,0
20231103,161200,627015280,9190,9190,9190,9190,0
20231103,161100,627015280,9190,9190,9190,9190,0
20231103,161000,627015280,9190,9190,9190,9190,0
20231103,160900,627015280,9190,9190,9190,9190,0
20231103,160800,627015280,9190,9190,9190,9190,0
20231103,160700,627015280,9190,9190,9190,9190,0
20231103,160600,627015280,9190,9190,9190,9190,0
20231103,160500,627015280,9190,9190,9190,9190,0
20231103,160400,627015280,9190,9190,9190,9190,0
20231103,160300,627015280,9190,9190,9190,9190,3070
20231103,160200,627015280,9190,9190,9190,9190,0
20231103,160100,627015280,9190,9190,9190,9190,0
20231103,160000,627015280,9190,9190,9190,9190,0
20231103,155900,627015280,9190,9190,9190,9190,0
20231103,155800,627015280,9190,9190,9190,9190,0
20231103,155700,627015280,9190,9190,9190,9190,0
20231103,155600,627015280,9190,9190,9190,9190,0
20231103,155500,627015280,9190,9190,9190,9190,0
20231103,155400,627015280,9190,9190,9190,9190,0
20231103,155300,627015280,9190,9190,9190,9190,0
20231103,155200,627015280,9190,9190,9190,9190,0
20231103,155100,627015280,9190,9190,9190,9190,0
20231103,155000,627015280,9190,9190,9190,9190,0
20231103,154900,627015280,9190,9190,9190,9190,0
20231103,154800,627015280,9190,9190,9190,9190,0
20231103,154700,627015280,9190,9190,9190,9190,0
20231103,154600,627015280,9190,9190,9190,9190,0
20231103,154500,627015280,9190,9190,9190,9190,0
20231103,154400,627015280,9190,9190,9190,9190,0
20231103,154300,627015280,9190,9190,9190,9190,0
20231103,154200,627015280,9190,9190,9190,9190,0
20231103,154100,627015280,9190,9190,9190,9190,0
20231103,154000,627015280,9190,9190,9190,9190,0
20231103,153900,627015280,9190,9190,9190,9190,0
20231103,153800,627015280,9190,9190,9190,9190,0
20231103,153700,627015280,9190,9190,9190,9190,0
20231103,153600,627015280,9190,9190,9190,9190,0
20231103,153500,627015280,9190,9190,9190,9190,0
20231103,153400,627015280,9190,9190,9190,9190,0
20231103,153300,627015280,9190,9190,9190,9190,3070
20231103,153200,627015280,9190,9190,9190,9190,0
20231103,153100,627015280,9190,9190,9190,9190,0
20231103,153000,627015280,9190,9190,9190,9190,3070
20231103,152900,598801980,9180,9180,9180,9180,0
20231103,152800,598801980,9180,9180,9180,9180,0
20231103,152700,598801980,9180,9180,9180,9180,0
20231103,152600,598801980,9180,9180,9180,9180,0
20231103,152500,598801980,9180,9180,9180,9180,0
20231103,152400,598801980,9180,9180,9180,9180,0
20231103,152300,598801980,9180,9180,9180,9180,0
20231103,152200,598801980,9180,9180,9180,9180,0
20231103,152100,598801980,9180,9180,9180,9180,0
20231103,152000,598801980,9180,9180,9180,9180,0
20231103,151900,598801980,9180,9180,9180,9180,381
20231103,151800,595304400,9180,9180,9180,9180,131
20231103,151700,594101820,9180,9180,9180,9180,183
20231103,151600,592421880,9180,9180,9180,9180,1
20231103,151500,592412700,9160,9160,9160,9160,0
20231103,151400,592412700,9160,9180,9180,9160,401
20231103,151300,588737780,9170,9170,9170,9170,0
20231103,151200,588737780,9170,9170,9170,9170,2
20231103,151100,588719440,9170,9170,9170,9170,10
20231103,151000,588627740,9170,9170,9170,9170,0
20231103,150900,588627740,9170,9170,9170,9170,0
20231103,150800,588627740,9170,9170,9170,9170,0
20231103,150700,588627740,9170,9170,9170,9170,0
20231103,150600,588627740,9170,9170,9170,9170,10
20231103,150500,588536040,9170,9170,9170,9170,52
20231103,150400,588059200,9170,9170,9170,9170,248
20231103,150300,585785040,9170,9170,9170,9170,10
20231103,150200,585693340,9160,9160,9160,9160,26
20231103,150100,585455180,9160,9160,9160,9160,0
20231103,150000,585455180,9160,9160,9160,9160,163
20231103,145900,583962100,9160,9170,9170,9160,501
20231103,145800,579372930,9160,9160,9160,9160,0
20231103,145700,579372930,9160,9160,9160,9160,41
20231103,145600,578997370,9160,9160,9160,9160,1
20231103,145500,578988210,9160,9160,9160,9160,0
20231103,145400,578988210,9160,9160,9160,9160,48
20231103,145300,578548530,9160,9160,9160,9160,20
20231103,145200,578365330,9160,9160,9160,9160,9
20231103,145100,578282890,9160,9160,9160,9160,0
20231103,145000,578282890,9160,9160,9160,9160,0
20231103,144900,578282890,9160,9160,9160,9160,0
20231103,144800,578282890,9160,9160,9160,9160,0
20231103,144700,578282890,9160,9160,9160,9160,17
20231103,144600,578127170,9160,9160,9160,9160,0
20231103,144500,578127170,9160,9160,9160,9160,0
20231103,144400,578127170,9160,9160,9160,9160,500
20231103,144300,573547170,9180,9180,9180,9180,2
20231103,144200,573528810,9180,9180,9180,9180,0
20231103,144100,573528810,9180,9180,9180,9180,0
20231103,144000,573528810,9180,9180,9180,9180,0
20231103,143900,573528810,9180,9180,9180,9180,0
20231103,143800,573528810,9180,9180,9180,9180,0
20231103,143700,573528810,9180,9180,9180,9180,1
20231103,143600,573519630,9180,9160,9180,9160,1090
20231103,143500,563515230,9160,9160,9160,9160,27
20231103,143400,563267910,9160,9170,9170,9160,25
20231103,143300,563038900,9160,9160,9160,9160,78
20231103,143200,562324420,9160,9160,9160,9160,30
20231103,143100,562049620,9160,9160,9160,9160,52
20231103,143000,561573300,9160,9170,9170,9160,43
20231103,142900,561179320,9170,9170,9170,9170,0
20231103,142800,561179320,9170,9170,9170,9170,0
20231103,142700,561179320,9170,9170,9170,9170,0
20231103,142600,561179320,9170,9170,9170,9170,0
20231103,142500,561179320,9170,9170,9170,9170,0
20231103,142400,561179320,9170,9170,9170,9170,2
20231103,142300,561160980,9180,9180,9180,9180,0
20231103,142200,561160980,9180,9180,9180,9180,136
20231103,142100,559912500,9180,9180,9180,9180,0
20231103,142000,559912500,9180,9180,9180,9180,0
20231103,141900,559912500,9180,9180,9180,9180,0
20231103,141800,559912500,9180,9180,9180,9180,0
20231103,141700,559912500,9180,9180,9180,9180,0
20231103,141600,559912500,9180,9180,9180,9180,100
20231103,141500,558994500,9180,9180,9180,9180,1
20231103,141400,558985320,9180,9180,9180,9180,10
20231103,141300,558893520,9180,9180,9180,9180,0
20231103,141200,558893520,9180,9180,9180,9180,11
20231103,141100,558792540,9170,9170,9170,9170,0
20231103,141000,558792540,9170,9170,9170,9170,0
20231103,140900,558792540,9170,9170,9170,9170,0
20231103,140800,558792540,9170,9170,9170,9170,100
20231103,140700,557875540,9170,9170,9170,9170,0
20231103,140600,557875540,9170,9170,9170,9170,0
20231103,140500,557875540,9170,9170,9170,9170,0
20231103,140400,557875540,9170,9170,9170,9170,510
20231103,140300,553198840,9170,9170,9170,9170,0
20231103,140200,553198840,9170,9170,9170,9170,0
20231103,140100,553198840,9170,9170,9170,9170,0
20231103,140000,553198840,9170,9170,9170,9170,0
20231103,135900,553198840,9170,9170,9170,9170,20
20231103,135800,553015440,9170,9170,9170,9170,47
20231103,135700,552584450,9170,9170,9170,9170,3
20231103,135600,552556940,9170,9170,9170,9170,0
20231103,135500,552556940,9170,9170,9170,9170,0
20231103,135400,552556940,9170,9170,9170,9170,100
20231103,135300,551639940,9170,9170,9170,9170,0
20231103,135200,551639940,9170,9170,9170,9170,0
20231103,135100,551639940,9170,9170,9170,9170,10
20231103,135000,551548240,9160,9160,9160,9160,0
20231103,134900,551548240,9160,9160,9160,9160,0
20231103,134800,551548240,9160,9160,9160,9160,0
20231103,134700,551548240,9160,9160,9160,9160,57
20231103,134600,551026120,9170,9190,9190,9170,255
20231103,134500,548687750,9170,9180,9180,9170,100
20231103,134400,547770450,9180,9180,9180,9180,1
20231103,134300,547761270,9180,9180,9180,9180,0
20231103,134200,547761270,9180,9180,9180,9180,140
20231103,134100,546476070,9180,9180,9180,9180,0
20231103,134000,546476070,9180,9180,9180,9180,50
20231103,133900,546017070,9180,9180,9180,9180,200
20231103,133800,544181070,9180,9180,9180,9180,100
20231103,133700,543263070,9170,9170,9170,9170,0
20231103,133600,543263070,9170,9170,9170,9170,0
20231103,133500,543263070,9170,9170,9170,9170,0
20231103,133400,543263070,9170,9170,9170,9170,0
20231103,133300,543263070,9170,9170,9170,9170,0
20231103,133200,543263070,9170,9170,9170,9170,0
20231103,133100,543263070,9170,9170,9170,9170,0
20231103,133000,543263070,9170,9170,9170,9170,4
20231103,132900,543226390,9170,9170,9170,9170,0
20231103,132800,543226390,9170,9170,9170,9170,0
20231103,132700,543226390,9170,9170,9170,9170,8
20231103,132600,543153030,9180,9180,9180,9180,10
20231103,132500,543061230,9170,9170,9170,9170,558
20231103,132400,537944370,9170,9170,9170,9170,0
20231103,132300,537944370,9170,9170,9170,9170,5
20231103,132200,537898520,9170,9170,9170,9170,10
20231103,132100,537806820,9160,9160,9160,9160,114
20231103,132000,536762580,9160,9160,9160,9160,0
20231103,131900,536762580,9160,9160,9160,9160,70
20231103,131800,536121380,9160,9160,9160,9160,139
20231103,131700,534848140,9170,9170,9170,9170,0
20231103,131600,534848140,9170,9170,9170,9170,64
20231103,131500,534261260,9170,9180,9180,9170,132
20231103,131400,533050220,9180,9180,9180,9180,0
20231103,131300,533050220,9180,9180,9180,9180,10
20231103,131200,532958420,9180,9180,9180,9180,298
20231103,131100,530222780,9180,9180,9180,9180,0
20231103,131000,530222780,9180,9170,9180,9170,86
20231103,130900,529433310,9170,9170,9170,9170,7
20231103,130800,529369120,9180,9180,9180,9180,8
20231103,130700,529295680,9170,9170,9170,9170,15
20231103,130600,529158130,9160,9160,9160,9160,0
20231103,130500,529158130,9160,9160,9160,9160,0
20231103,130400,529158130,9160,9160,9160,9160,0
20231103,130300,529158130,9160,9160,9160,9160,100
20231103,130200,528242130,9160,9160,9160,9160,0
20231103,130100,528242130,9160,9160,9160,9160,0
20231103,130000,528242130,9160,9160,9160,9160,100
20231103,125900,527326130,9160,9160,9160,9160,21
20231103,125800,527133770,9160,9160,9160,9160,0
20231103,125700,527133770,9160,9160,9160,9160,0
20231103,125600,527133770,9160,9160,9160,9160,0
20231103,125500,527133770,9160,9160,9160,9160,1
20231103,125400,527124610,9160,9160,9160,9160,0
20231103,125300,527124610,9160,9160,9160,9160,0
20231103,125200,527124610,9160,9160,9160,9160,100
20231103,125100,526208610,9170,9180,9180,9170,474
20231103,125000,521861810,9180,9180,9180,9180,0
20231103,124900,521861810,9180,9180,9180,9180,1
20231103,124800,521852630,9170,9170,9170,9170,1
20231103,124700,521843460,9180,9180,9180,9180,1
20231103,124600,521834280,9170,9170,9170,9170,0
20231103,124500,521834280,9170,9170,9170,9170,0
20231103,124400,521834280,9170,9170,9170,9170,200
20231103,124300,520000280,9180,9180,9180,9180,362
20231103,124200,516677120,9180,9180,9180,9180,10
20231103,124100,516585320,9180,9180,9180,9180,196
20231103,124000,514786040,9180,9180,9180,9180,0
20231103,123900,514786040,9180,9180,9180,9180,38
20231103,123800,514437200,9180,9180,9180,9180,101
20231103,123700,513510020,9190,9190,9190,9190,1
20231103,123600,513500830,9180,9180,9180,9180,16
20231103,123500,513353950,9190,9190,9190,9190,0
20231103,123400,513353950,9190,9190,9190,9190,4
20231103,123300,513317190,9180,9180,9180,9180,0
20231103,123200,513317190,9180,9180,9180,9180,60
20231103,123100,512766390,9180,9180,9180,9180,0
20231103,123000,512766390,9180,9180,9180,9180,0
20231103,122900,512766390,9180,9180,9180,9180,0
20231103,122800,512766390,9180,9180,9180,9180,0
20231103,122700,512766390,9180,9180,9180,9180,0
20231103,122600,512766390,9180,9180,9180,9180,2
20231103,122500,512748030,9180,9180,9180,9180,0
20231103,122400,512748030,9180,9180,9180,9180,6
20231103,122300,512692950,9180,9170,9180,9170,75
20231103,122200,512004470,9180,9180,9180,9180,0
20231103,122100,512004470,9180,9180,9180,9180,0
20231103,122000,512004470,9180,9180,9180,9180,21
20231103,121900,511811690,9180,9200,9200,9180,106
20231103,121800,510838490,9190,9190,9190,9190,478
20231103,121700,506445670,9200,9200,9200,9200,500
20231103,121600,501845670,9200,9200,9200,9200,618
20231103,121500,496160070,9190,9190,9190,9190,64
20231103,121400,495571910,9190,9190,9190,9190,195
20231103,121300,493779860,9190,9190,9190,9190,11
20231103,121200,493678770,9190,9190,9190,9190,1
20231103,121100,493669580,9190,9190,9190,9190,0
20231103,121000,493669580,9190,9180,9190,9180,157
20231103,120900,492227340,9180,9170,9180,9170,9
20231103,120800,492144800,9180,9180,9180,9180,208
20231103,120700,490235360,9170,9170,9170,9170,10
20231103,120600,490143660,9170,9170,9170,9170,10
20231103,120500,490051960,9170,9170,9170,9170,0
20231103,120400,490051960,9170,9170,9170,9170,0
20231103,120300,490051960,9170,9170,9170,9170,100
20231103,120200,489134960,9170,9170,9170,9170,0
20231103,120100,489134960,9170,9170,9170,9170,0
20231103,120000,489134960,9170,9170,9170,9170,0
20231103,115900,489134960,9170,9170,9170,9170,0
20231103,115800,489134960,9170,9170,9170,9170,0
20231103,115700,489134960,9170,9170,9170,9170,50
20231103,115600,488676460,9170,9170,9170,9170,0
20231103,115500,488676460,9170,9170,9170,9170,51
20231103,115400,488208790,9170,9170,9170,9170,0
20231103,115300,488208790,9170,9170,9170,9170,20
20231103,115200,488025390,9180,9180,9180,9180,0
20231103,115100,488025390,9180,9180,9180,9180,19
20231103,115000,487850970,9160,9160,9160,9160,0
20231103,114900,487850970,9160,9160,9160,9160,71
20231103,114800,487200610,9160,9170,9180,9160,250
20231103,114700,484907970,9170,9170,9170,9170,100
20231103,114600,483990970,9160,9160,9160,9160,0
20231103,114500,483990970,9160,9160,9160,9160,0
20231103,114400,483990970,9160,9160,9160,9160,14
20231103,114300,483862730,9160,9170,9170,9160,55
20231103,114200,483358430,9170,9170,9170,9170,1
20231103,114100,483349260,9170,9170,9170,9170,0
20231103,114000,483349260,9170,9170,9170,9170,1
20231103,113900,483340090,9150,9150,9150,9150,150
20231103,113800,481967590,9160,9160,9160,9160,1
20231103,113700,481958430,9150,9150,9150,9150,4
20231103,113600,481921830,9150,9150,9150,9150,0
20231103,113500,481921830,9150,9150,9150,9150,100
20231103,113400,481006830,9150,9150,9150,9150,0
20231103,113300,481006830,9150,9170,9170,9150,2
20231103,113200,480988510,9150,9150,9150,9150,1000
20231103,113100,471838510,9150,9190,9190,9150,4007
20231103,113000,435157200,9180,9180,9180,9180,0
20231103,112900,435157200,9180,9180,9180,9180,0
20231103,112800,435157200,9180,9180,9180,9180,50
20231103,112700,434698200,9180,9180,9180,9180,7
20231103,112600,434633940,9180,9190,9190,9180,596
20231103,112500,429162640,9180,9190,9190,9180,63
20231103,112400,428584240,9180,9210,9210,9180,167
20231103,112300,427048180,9210,9210,9210,9210,0
20231103,112200,427048180,9210,9200,9230,9200,117
20231103,112100,425968490,9200,9220,9230,9190,114
20231103,112000,424916930,9200,9200,9220,9200,4325
20231103,111900,385125010,9190,9180,9190,9180,1273
20231103,111800,373426300,9190,9180,9190,9160,116
20231103,111700,372360630,9180,9180,9190,9180,24
20231103,111600,372140100,9180,9150,9180,9140,4699
20231103,111500,329120610,9140,9140,9140,9130,24
20231103,111400,328901460,9140,9120,9140,9120,1060
20231103,111300,319218980,9110,9110,9110,9110,4
20231103,111200,319182540,9130,9130,9130,9130,0
20231103,111100,319182540,9130,9130,9130,9130,0
20231103,111000,319182540,9130,9130,9130,9130,102
20231103,110900,318251280,9130,9130,9130,9130,0
20231103,110800,318251280,9130,9130,9130,9130,17
20231103,110700,318096070,9110,9110,9110,9110,0
20231103,110600,318096070,9110,9120,9120,9110,700
20231103,110500,311718760,9120,9110,9120,9110,731
20231103,110400,305054140,9110,9110,9110,9110,114
20231103,110300,304015600,9100,9100,9100,9100,0
20231103,110200,304015600,9100,9100,9100,9100,3
20231103,110100,303988300,9090,9100,9100,9090,14
20231103,110000,303860930,9100,9100,9100,9100,22
20231103,105900,303660730,9100,9100,9100,9100,7
20231103,105800,303597030,9080,9080,9080,9080,0
20231103,105700,303597030,9080,9090,9090,9080,101
20231103,105600,302678950,9090,9090,9090,9090,20
20231103,105500,302497150,9110,9090,9110,9050,1101
20231103,105400,292513650,9110,9090,9110,9090,181
20231103,105300,290866360,9110,9110,9110,9110,2
20231103,105200,290848140,9080,9080,9080,9080,0
20231103,105100,290848140,9080,9090,9100,9080,1305
20231103,105000,278994580,9090,9090,9090,9090,0
20231103,104900,278994580,9090,9080,9090,9080,143
20231103,104800,277696040,9080,9080,9080,9080,679
20231103,104700,271530720,9100,9100,9100,9100,10
20231103,104600,271439720,9110,9110,9110,9110,148
20231103,104500,270091440,9120,9120,9120,9120,0
20231103,104400,270091440,9120,9120,9120,9120,37
20231103,104300,269754000,9130,9130,9130,9130,200
20231103,104200,267928000,9130,9080,9130,9080,5083
20231103,104100,221693670,9070,9050,9070,9050,1695
20231103,104000,206339680,9050,9050,9050,9050,2
20231103,103900,206321580,9040,9040,9040,9040,0
20231103,103800,206321580,9040,9040,9040,9040,0
20231103,103700,206321580,9040,9060,9060,9040,18
20231103,103600,206158520,9050,9050,9050,9050,0
20231103,103500,206158520,9050,9060,9060,9050,197
20231103,103400,204375170,9060,9060,9060,9060,0
20231103,103300,204375170,9060,9060,9060,9060,0
20231103,103200,204375170,9060,9060,9060,9060,11
20231103,103100,204275510,9050,9050,9050,9050,2
20231103,103000,204257410,9050,9050,9050,9050,0
20231103,102900,204257410,9050,9050,9050,9050,483
20231103,102800,199886260,9040,9040,9040,9040,100
20231103,102700,198982260,9040,9040,9040,9040,303
20231103,102600,196243140,9050,9050,9050,9050,53
20231103,102500,195763490,9060,9070,9070,9060,197
20231103,102400,193977200,9070,9060,9070,9060,57
20231103,102300,193460340,9060,9060,9060,9060,0
20231103,102200,193460340,9060,9050,9060,9050,31
20231103,102100,193179580,9050,9050,9050,9050,12
20231103,102000,193070980,9060,9060,9060,9060,0
20231103,101900,193070980,9060,9070,9070,9060,6
20231103,101800,193016610,9060,9060,9060,9060,227
20231103,101700,190959990,9050,9050,9050,9050,0
20231103,101600,190959990,9050,9050,9050,9050,0
20231103,101500,190959990,9050,9050,9050,9050,369
20231103,101400,187620540,9050,9050,9050,9050,2
20231103,101300,187602440,9040,9040,9040,9040,0
20231103,101200,187602440,9040,9040,9040,9040,0
20231103,101100,187602440,9040,9040,9040,9040,26
20231103,101000,187367400,9040,9030,9040,9030,1341
20231103,100900,175257320,9020,9020,9020,9020,2
20231103,100800,175239280,9010,9010,9010,9010,11
20231103,100700,175140170,9010,9010,9010,9010,0
20231103,100600,175140170,9010,9010,9010,9010,5
20231103,100500,175095120,9030,9030,9030,9030,0
20231103,100400,175095120,9030,9030,9030,9030,0
20231103,100300,175095120,9030,9030,9030,9030,0
20231103,100200,175095120,9030,9030,9030,9030,279
20231103,100100,172575750,9020,9030,9030,9020,51
20231103,100000,172115720,9030,9030,9030,9030,20
20231103,095900,171935120,9020,9000,9020,9000,1476
20231103,095800,158636060,8990,8980,8990,8980,619
20231103,095700,153074320,8950,8970,8970,8940,102
20231103,095600,152161420,8970,8970,8970,8970,30
20231103,095500,151892320,8970,8970,8970,8970,0
20231103,095400,151892320,8970,8970,8970,8970,0
20231103,095300,151892320,8970,8970,8970,8970,100
20231103,095200,150995320,9000,8960,9000,8960,21
20231103,095100,150807120,8960,8960,8960,8960,2
20231103,095000,150789200,9000,8960,9000,8960,234
20231103,094900,148685960,8990,8990,8990,8990,0
20231103,094800,148685960,8990,8990,8990,8990,5
20231103,094700,148641010,8990,8990,8990,8990,0
20231103,094600,148641010,8990,8990,8990,8990,0
20231103,094500,148641010,8990,8950,8990,8940,93
20231103,094400,147809020,8950,8960,8960,8950,877
20231103,094300,139951600,8970,8970,8970,8970,344
20231103,094200,136865920,8970,8990,8990,8970,814
20231103,094100,129557760,8980,9000,9000,8980,19
20231103,094000,129386940,9010,9010,9010,9010,1
20231103,093900,129377930,9020,9020,9020,9020,1
20231103,093800,129368910,9020,9020,9020,9020,32
20231103,093700,129080270,9020,9020,9020,9020,0
20231103,093600,129080270,9020,9020,9020,9020,13
20231103,093500,128963010,9010,9010,9010,9010,454
20231103,093400,124872470,9010,9010,9010,9010,21
20231103,093300,124683260,9010,9010,9010,8980,16
20231103,093200,124539520,8980,8980,8980,8980,126
20231103,093100,123408040,9010,9010,9010,9010,9
20231103,093000,123326950,9000,9000,9010,9000,216
20231103,092900,121382940,9020,9020,9020,9020,1
20231103,092800,121373920,9000,9000,9000,9000,92
20231103,092700,120545920,9000,9000,9000,9000,80
20231103,092600,119825920,9010,9040,9040,9010,528
20231103,092500,115064870,9040,9040,9040,9040,50
20231103,092400,114612870,9080,9080,9080,9080,0
20231103,092300,114612870,9080,9080,9080,9080,154
20231103,092200,113214550,9080,9030,9080,9030,1466
20231103,092100,99927660,9030,9000,9030,9000,3202
20231103,092000,71109630,9000,9000,9000,9000,5
20231103,091900,71064630,8980,8980,8980,8980,569
20231103,091800,65955010,8980,9000,9000,8980,121
20231103,091700,64867030,9000,8980,9000,8980,61
20231103,091600,64318730,8970,9010,9010,8970,1326
20231103,091500,52391930,9030,9030,9030,9030,0
20231103,091400,52391930,9030,9030,9030,9030,10
20231103,091300,52301630,9010,9010,9010,9010,435
20231103,091200,48382280,9030,9030,9030,9030,160
20231103,091100,46937480,9030,9030,9030,9030,0
20231103,091000,46937480,9030,9010,9030,9010,235
20231103,090900,44817120,9030,9000,9030,9000,91
20231103,090800,43995570,9000,9020,9020,9000,84
20231103,090700,43239470,9020,9010,9020,9000,341
20231103,090600,40169680,9010,9020,9020,9010,6
20231103,090500,40115570,9030,9030,9030,9030,93
20231103,090400,39275780,9030,9060,9060,9030,127
20231103,090300,38125970,9060,9050,9060,9030,23
20231103,090200,37917630,9050,9100,9100,9050,1835
20231103,090100,21279510,9080,9080,9100,9080,1142
20231103,090000,10902780,9070,9000,9070,9000,1209