KissMeData/000430/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183100,1002036070,5370,5370,5370,5370,3132
20231123,183000,1002036070,5370,5370,5370,5370,0
20231123,182900,1002036070,5370,5370,5370,5370,0
20231123,182800,1002036070,5370,5370,5370,5370,0
20231123,182700,1002036070,5370,5370,5370,5370,0
20231123,182600,1002036070,5370,5370,5370,5370,0
20231123,182500,1002036070,5370,5370,5370,5370,0
20231123,182400,1002036070,5370,5370,5370,5370,0
20231123,182300,1002036070,5370,5370,5370,5370,0
20231123,182200,1002036070,5370,5370,5370,5370,0
20231123,182100,1002036070,5370,5370,5370,5370,0
20231123,182000,1002036070,5370,5370,5370,5370,0
20231123,181900,1002036070,5370,5370,5370,5370,0
20231123,181800,1002036070,5370,5370,5370,5370,0
20231123,181700,1002036070,5370,5370,5370,5370,0
20231123,181600,1002036070,5370,5370,5370,5370,0
20231123,181500,1002036070,5370,5370,5370,5370,0
20231123,181400,1002036070,5370,5370,5370,5370,0
20231123,181300,1002036070,5370,5370,5370,5370,0
20231123,181200,1002036070,5370,5370,5370,5370,0
20231123,181100,1002036070,5370,5370,5370,5370,0
20231123,181000,1002036070,5370,5370,5370,5370,0
20231123,180900,1002036070,5370,5370,5370,5370,0
20231123,180800,1002036070,5370,5370,5370,5370,0
20231123,180700,1002036070,5370,5370,5370,5370,0
20231123,180600,1002036070,5370,5370,5370,5370,0
20231123,180500,1002036070,5370,5370,5370,5370,0
20231123,180400,1002036070,5370,5370,5370,5370,0
20231123,180300,1002036070,5370,5370,5370,5370,0
20231123,180200,1002036070,5370,5370,5370,5370,0
20231123,180100,1002036070,5370,5370,5370,5370,3132
20231123,180000,1002036070,5370,5370,5370,5370,0
20231123,175900,1002036070,5370,5370,5370,5370,0
20231123,175800,1002036070,5370,5370,5370,5370,0
20231123,175700,1002036070,5370,5370,5370,5370,0
20231123,175600,1002036070,5370,5370,5370,5370,0
20231123,175500,1002036070,5370,5370,5370,5370,0
20231123,175400,1002036070,5370,5370,5370,5370,0
20231123,175300,1002036070,5370,5370,5370,5370,0
20231123,175200,1002036070,5370,5370,5370,5370,0
20231123,175100,1002036070,5370,5370,5370,5370,0
20231123,175000,1002036070,5370,5370,5370,5370,0
20231123,174900,1002036070,5370,5370,5370,5370,0
20231123,174800,1002036070,5370,5370,5370,5370,0
20231123,174700,1002036070,5370,5370,5370,5370,0
20231123,174600,1002036070,5370,5370,5370,5370,0
20231123,174500,1002036070,5370,5370,5370,5370,0
20231123,174400,1002036070,5370,5370,5370,5370,0
20231123,174300,1002036070,5370,5370,5370,5370,0
20231123,174200,1002036070,5370,5370,5370,5370,0
20231123,174100,1002036070,5370,5370,5370,5370,0
20231123,174000,1002036070,5370,5370,5370,5370,0
20231123,173900,1002036070,5370,5370,5370,5370,0
20231123,173800,1002036070,5370,5370,5370,5370,0
20231123,173700,1002036070,5370,5370,5370,5370,0
20231123,173600,1002036070,5370,5370,5370,5370,0
20231123,173500,1002036070,5370,5370,5370,5370,0
20231123,173400,1002036070,5370,5370,5370,5370,0
20231123,173300,1002036070,5370,5370,5370,5370,0
20231123,173200,1002036070,5370,5370,5370,5370,0
20231123,173100,1002036070,5370,5370,5370,5370,3132
20231123,173000,1002036070,5370,5370,5370,5370,0
20231123,172900,1002036070,5370,5370,5370,5370,0
20231123,172800,1002036070,5370,5370,5370,5370,0
20231123,172700,1002036070,5370,5370,5370,5370,0
20231123,172600,1002036070,5370,5370,5370,5370,0
20231123,172500,1002036070,5370,5370,5370,5370,0
20231123,172400,1002036070,5370,5370,5370,5370,0
20231123,172300,1002036070,5370,5370,5370,5370,0
20231123,172200,1002036070,5370,5370,5370,5370,0
20231123,172100,1002036070,5370,5370,5370,5370,0
20231123,172000,1002036070,5370,5370,5370,5370,0
20231123,171900,1002036070,5370,5370,5370,5370,0
20231123,171800,1002036070,5370,5370,5370,5370,0
20231123,171700,1002036070,5370,5370,5370,5370,0
20231123,171600,1002036070,5370,5370,5370,5370,0
20231123,171500,1002036070,5370,5370,5370,5370,0
20231123,171400,1002036070,5370,5370,5370,5370,0
20231123,171300,1002036070,5370,5370,5370,5370,0
20231123,171200,1002036070,5370,5370,5370,5370,0
20231123,171100,1002036070,5370,5370,5370,5370,0
20231123,171000,1002036070,5370,5370,5370,5370,0
20231123,170900,1002036070,5370,5370,5370,5370,0
20231123,170800,1002036070,5370,5370,5370,5370,0
20231123,170700,1002036070,5370,5370,5370,5370,0
20231123,170600,1002036070,5370,5370,5370,5370,0
20231123,170500,1002036070,5370,5370,5370,5370,0
20231123,170400,1002036070,5370,5370,5370,5370,0
20231123,170300,1002036070,5370,5370,5370,5370,0
20231123,170200,1002036070,5370,5370,5370,5370,0
20231123,170100,1002036070,5370,5370,5370,5370,3132
20231123,170000,1002036070,5370,5370,5370,5370,0
20231123,165900,1002036070,5370,5370,5370,5370,0
20231123,165800,1002036070,5370,5370,5370,5370,0
20231123,165700,1002036070,5370,5370,5370,5370,0
20231123,165600,1002036070,5370,5370,5370,5370,0
20231123,165500,1002036070,5370,5370,5370,5370,0
20231123,165400,1002036070,5370,5370,5370,5370,0
20231123,165300,1002036070,5370,5370,5370,5370,0
20231123,165200,1002036070,5370,5370,5370,5370,0
20231123,165100,1002036070,5370,5370,5370,5370,0
20231123,165000,1002036070,5370,5370,5370,5370,0
20231123,164900,1002036070,5370,5370,5370,5370,0
20231123,164800,1002036070,5370,5370,5370,5370,0
20231123,164700,1002036070,5370,5370,5370,5370,0
20231123,164600,1002036070,5370,5370,5370,5370,0
20231123,164500,1002036070,5370,5370,5370,5370,0
20231123,164400,1002036070,5370,5370,5370,5370,0
20231123,164300,1002036070,5370,5370,5370,5370,0
20231123,164200,1002036070,5370,5370,5370,5370,0
20231123,164100,1002036070,5370,5370,5370,5370,0
20231123,164000,1002036070,5370,5370,5370,5370,0
20231123,163900,1002036070,5370,5370,5370,5370,0
20231123,163800,1002036070,5370,5370,5370,5370,0
20231123,163700,1002036070,5370,5370,5370,5370,0
20231123,163600,1002036070,5370,5370,5370,5370,0
20231123,163500,1002036070,5370,5370,5370,5370,0
20231123,163400,1002036070,5370,5370,5370,5370,0
20231123,163300,1002036070,5370,5370,5370,5370,0
20231123,163200,1002036070,5370,5370,5370,5370,0
20231123,163100,1002036070,5370,5370,5370,5370,3132
20231123,163000,1002036070,5370,5370,5370,5370,0
20231123,162900,1002036070,5370,5370,5370,5370,0
20231123,162800,1002036070,5370,5370,5370,5370,0
20231123,162700,1002036070,5370,5370,5370,5370,0
20231123,162600,1002036070,5370,5370,5370,5370,0
20231123,162500,1002036070,5370,5370,5370,5370,0
20231123,162400,1002036070,5370,5370,5370,5370,0
20231123,162300,1002036070,5370,5370,5370,5370,0
20231123,162200,1002036070,5370,5370,5370,5370,0
20231123,162100,1002036070,5370,5370,5370,5370,0
20231123,162000,1002036070,5370,5370,5370,5370,0
20231123,161900,1002036070,5370,5370,5370,5370,0
20231123,161800,1002036070,5370,5370,5370,5370,0
20231123,161700,1002036070,5370,5370,5370,5370,0
20231123,161600,1002036070,5370,5370,5370,5370,0
20231123,161500,1002036070,5370,5370,5370,5370,0
20231123,161400,1002036070,5370,5370,5370,5370,0
20231123,161300,1002036070,5370,5370,5370,5370,0
20231123,161200,1002036070,5370,5370,5370,5370,0
20231123,161100,1002036070,5370,5370,5370,5370,0
20231123,161000,1002036070,5370,5370,5370,5370,0
20231123,160900,1002036070,5370,5370,5370,5370,0
20231123,160800,1002036070,5370,5370,5370,5370,0
20231123,160700,1002036070,5370,5370,5370,5370,0
20231123,160600,1002036070,5370,5370,5370,5370,0
20231123,160500,1002036070,5370,5370,5370,5370,0
20231123,160400,1002036070,5370,5370,5370,5370,0
20231123,160300,1002036070,5370,5370,5370,5370,0
20231123,160200,1002036070,5370,5370,5370,5370,0
20231123,160100,1002036070,5370,5370,5370,5370,3132
20231123,160000,1002036070,5370,5370,5370,5370,0
20231123,155900,1002036070,5370,5370,5370,5370,0
20231123,155800,1002036070,5370,5370,5370,5370,0
20231123,155700,1002036070,5370,5370,5370,5370,0
20231123,155600,1002036070,5370,5370,5370,5370,0
20231123,155500,1002036070,5370,5370,5370,5370,0
20231123,155400,1002036070,5370,5370,5370,5370,0
20231123,155300,1002036070,5370,5370,5370,5370,0
20231123,155200,1002036070,5370,5370,5370,5370,0
20231123,155100,1002036070,5370,5370,5370,5370,0
20231123,155000,1002036070,5370,5370,5370,5370,0
20231123,154900,1002036070,5370,5370,5370,5370,0
20231123,154800,1002036070,5370,5370,5370,5370,0
20231123,154700,1002036070,5370,5370,5370,5370,0
20231123,154600,1002036070,5370,5370,5370,5370,0
20231123,154500,1002036070,5370,5370,5370,5370,0
20231123,154400,1002036070,5370,5370,5370,5370,0
20231123,154300,1002036070,5370,5370,5370,5370,0
20231123,154200,1002036070,5370,5370,5370,5370,0
20231123,154100,1002036070,5370,5370,5370,5370,0
20231123,154000,1002036070,5370,5370,5370,5370,0
20231123,153900,1002036070,5370,5370,5370,5370,0
20231123,153800,1002036070,5370,5370,5370,5370,0
20231123,153700,1002036070,5370,5370,5370,5370,0
20231123,153600,1002036070,5370,5370,5370,5370,0
20231123,153500,1002036070,5370,5370,5370,5370,0
20231123,153400,1002036070,5370,5370,5370,5370,0
20231123,153300,1002036070,5370,5370,5370,5370,0
20231123,153200,1002036070,5370,5370,5370,5370,0
20231123,153100,1002036070,5370,5370,5370,5370,3132
20231123,153000,1002036070,5370,5370,5370,5370,3132
20231123,152900,985217230,5400,5400,5400,5400,0
20231123,152800,985217230,5400,5400,5400,5400,0
20231123,152700,985217230,5400,5400,5400,5400,0
20231123,152600,985217230,5400,5400,5400,5400,0
20231123,152500,985217230,5400,5400,5400,5400,0
20231123,152400,985217230,5400,5400,5400,5400,0
20231123,152300,985217230,5400,5400,5400,5400,0
20231123,152200,985217230,5400,5400,5400,5400,0
20231123,152100,985217230,5400,5400,5400,5400,0
20231123,152000,985217230,5400,5400,5400,5400,0
20231123,151900,985217230,5400,5390,5400,5390,364
20231123,151800,983254710,5400,5390,5400,5390,54
20231123,151700,982963500,5390,5370,5390,5370,53
20231123,151600,982678470,5380,5370,5380,5370,66
20231123,151500,982323880,5370,5380,5380,5370,90
20231123,151400,981840400,5360,5360,5390,5360,1214
20231123,151300,975328780,5370,5370,5370,5370,89
20231123,151200,974850850,5360,5370,5380,5360,239
20231123,151100,973568550,5370,5370,5370,5370,12
20231123,151000,973504110,5370,5370,5400,5370,623
20231123,150900,970158450,5410,5410,5410,5410,0
20231123,150800,970158450,5410,5400,5410,5400,45
20231123,150700,969915210,5370,5380,5380,5370,748
20231123,150600,965897220,5390,5390,5390,5390,11
20231123,150500,965837930,5410,5370,5410,5360,2275
20231123,150400,953595240,5380,5400,5400,5380,3549
20231123,150300,934481430,5400,5400,5410,5400,83
20231123,150200,934033220,5400,5400,5400,5400,602
20231123,150100,930782420,5410,5410,5410,5410,3
20231123,150000,930766190,5410,5420,5420,5410,566
20231123,145900,927699030,5410,5410,5410,5410,47
20231123,145800,927444760,5420,5410,5420,5410,623
20231123,145700,924068990,5420,5420,5420,5420,0
20231123,145600,924068990,5420,5420,5420,5410,794
20231123,145500,919772040,5430,5430,5430,5430,511
20231123,145400,916997310,5430,5420,5430,5410,2368
20231123,145300,904151160,5420,5410,5420,5410,2172
20231123,145200,892391270,5410,5410,5410,5410,35
20231123,145100,892201920,5410,5410,5420,5410,1111
20231123,145000,886188410,5410,5410,5410,5410,76
20231123,144900,885777250,5410,5410,5410,5410,93
20231123,144800,885274120,5410,5410,5410,5410,69
20231123,144700,884900830,5410,5410,5410,5410,89
20231123,144600,884419340,5410,5410,5410,5410,87
20231123,144500,883948670,5410,5410,5410,5410,62
20231123,144400,883613250,5420,5410,5420,5410,568
20231123,144300,880535150,5420,5430,5430,5420,110
20231123,144200,879938830,5420,5450,5460,5420,1252
20231123,144100,873124690,5460,5450,5460,5450,1242
20231123,144000,866353510,5450,5460,5460,5440,773
20231123,143900,862143740,5450,5420,5450,5420,3689
20231123,143800,842076080,5420,5410,5420,5410,153
20231123,143700,841247840,5410,5400,5410,5400,230
20231123,143600,840004430,5400,5400,5400,5400,535
20231123,143500,837115430,5390,5390,5400,5390,188
20231123,143400,836101160,5400,5420,5420,5400,853
20231123,143300,831494390,5420,5430,5430,5420,326
20231123,143200,829725040,5430,5410,5440,5410,3220
20231123,143100,812254350,5400,5380,5410,5380,3877
20231123,143000,791328450,5370,5360,5370,5360,1757
20231123,142900,781895290,5350,5360,5360,5350,1089
20231123,142800,776059120,5350,5350,5360,5350,587
20231123,142700,772913670,5350,5350,5350,5350,207
20231123,142600,771806220,5350,5350,5350,5350,88
20231123,142500,771335420,5350,5360,5360,5350,148
20231123,142400,770542530,5350,5350,5350,5350,87
20231123,142300,770077080,5350,5350,5350,5350,56
20231123,142200,769777480,5350,5350,5350,5350,94
20231123,142100,769274580,5350,5350,5350,5350,35
20231123,142000,769087330,5350,5360,5360,5350,141
20231123,141900,768332030,5360,5360,5360,5350,82
20231123,141800,767892940,5370,5360,5370,5350,62
20231123,141700,767561090,5350,5350,5360,5350,152
20231123,141600,766747310,5350,5350,5350,5350,535
20231123,141500,763885060,5350,5350,5350,5350,91
20231123,141400,763398210,5350,5350,5350,5350,50
20231123,141300,763130710,5360,5350,5360,5350,402
20231123,141200,760976480,5360,5360,5360,5360,300
20231123,141100,759368480,5350,5350,5350,5350,89
20231123,141000,758892330,5350,5340,5350,5340,294
20231123,140900,757319790,5340,5350,5350,5340,1352
20231123,140800,750087180,5350,5340,5350,5340,140
20231123,140700,749339080,5340,5340,5340,5340,38
20231123,140600,749136160,5340,5340,5340,5340,89
20231123,140500,748660900,5340,5340,5340,5340,52
20231123,140400,748383220,5340,5340,5340,5340,88
20231123,140300,747913300,5340,5340,5340,5340,38
20231123,140200,747710380,5340,5340,5340,5340,88
20231123,140100,747240460,5340,5340,5340,5340,519
20231123,140000,744469000,5340,5340,5340,5340,349
20231123,135900,742605340,5340,5340,5340,5340,394
20231123,135800,740501380,5350,5340,5350,5340,52
20231123,135700,740223600,5350,5340,5350,5340,89
20231123,135600,739748320,5350,5340,5350,5340,47
20231123,135500,739497320,5340,5340,5340,5340,95
20231123,135400,738990020,5340,5340,5340,5340,57
20231123,135300,738685640,5340,5350,5350,5340,401
20231123,135200,736544250,5350,5350,5350,5340,427
20231123,135100,734263940,5350,5350,5350,5340,62
20231123,135000,733932740,5340,5340,5350,5340,85
20231123,134900,733478830,5350,5340,5350,5340,44
20231123,134800,733243860,5350,5340,5350,5340,331
20231123,134700,731476120,5340,5320,5340,5320,577
20231123,134600,728397080,5340,5320,5340,5320,5
20231123,134500,728370440,5320,5330,5330,5320,45
20231123,134400,728131020,5320,5320,5320,5320,90
20231123,134300,727652220,5320,5320,5320,5320,107
20231123,134200,727082980,5320,5310,5320,5310,92
20231123,134100,726594070,5310,5310,5310,5310,240
20231123,134000,725319670,5310,5320,5320,5310,1035
20231123,133900,719822340,5320,5310,5330,5310,355
20231123,133800,717935550,5310,5310,5310,5310,197
20231123,133700,716889480,5310,5310,5310,5310,91
20231123,133600,716406270,5310,5310,5310,5310,54
20231123,133500,716119530,5310,5310,5310,5310,37
20231123,133400,715923060,5310,5310,5310,5310,87
20231123,133300,715461090,5310,5310,5310,5310,50
20231123,133200,715195590,5310,5300,5310,5300,267
20231123,133100,713778720,5300,5300,5300,5300,39
20231123,133000,713572020,5300,5310,5310,5300,151
20231123,132900,712771100,5300,5300,5300,5300,96
20231123,132800,712262300,5300,5300,5300,5300,94
20231123,132700,711764100,5300,5310,5310,5300,1879
20231123,132600,701797180,5310,5310,5310,5310,1113
20231123,132500,695887150,5310,5310,5310,5310,464
20231123,132400,693423310,5320,5320,5320,5310,62
20231123,132300,693093990,5310,5310,5310,5310,83
20231123,132200,692653260,5310,5310,5310,5310,41
20231123,132100,692435550,5320,5320,5320,5310,385
20231123,132000,690389050,5320,5320,5320,5320,48
20231123,131900,690133690,5320,5320,5320,5320,86
20231123,131800,689676170,5320,5320,5320,5320,92
20231123,131700,689186730,5320,5320,5320,5320,42
20231123,131600,688963290,5320,5320,5320,5320,89
20231123,131500,688489810,5320,5320,5320,5320,385
20231123,131400,686441610,5320,5320,5320,5320,87
20231123,131300,685978770,5320,5320,5320,5320,46
20231123,131200,685734050,5320,5320,5320,5320,87
20231123,131100,685271210,5320,5320,5320,5320,52
20231123,131000,684994570,5320,5320,5320,5320,87
20231123,130900,684531730,5320,5320,5320,5320,92
20231123,130800,684042290,5320,5320,5320,5320,40
20231123,130700,683829490,5320,5320,5320,5320,87
20231123,130600,683366650,5330,5330,5330,5330,46
20231123,130500,683121470,5330,5330,5330,5330,95
20231123,130400,682615120,5330,5330,5330,5330,37
20231123,130300,682417910,5330,5340,5340,5330,1221
20231123,130200,675898270,5330,5330,5330,5330,53
20231123,130100,675615780,5330,5330,5330,5330,87
20231123,130000,675152070,5330,5330,5330,5330,83
20231123,125900,674709680,5330,5330,5330,5330,43
20231123,125800,674480490,5330,5330,5330,5330,140
20231123,125700,673734290,5330,5330,5330,5330,51
20231123,125600,673462460,5330,5330,5340,5330,86
20231123,125500,673004050,5330,5330,5330,5330,45
20231123,125400,672764200,5330,5330,5330,5330,95
20231123,125300,672257850,5330,5330,5330,5330,15
20231123,125200,672177900,5330,5330,5330,5330,89
20231123,125100,671703530,5330,5330,5340,5320,141
20231123,125000,670951510,5340,5340,5340,5340,88
20231123,124900,670481590,5340,5340,5340,5340,1223
20231123,124800,663950770,5350,5340,5350,5340,150
20231123,124700,663148770,5340,5340,5350,5340,129
20231123,124600,662459610,5340,5330,5340,5330,138
20231123,124500,661723060,5330,5330,5330,5330,88
20231123,124400,661254020,5330,5330,5330,5330,54
20231123,124300,660966200,5330,5330,5330,5330,89
20231123,124200,660491830,5330,5320,5330,5320,215
20231123,124100,659347620,5330,5320,5330,5320,41
20231123,124000,659129470,5320,5330,5330,5320,91
20231123,123900,658645330,5330,5330,5330,5330,55
20231123,123800,658352180,5320,5320,5330,5320,521
20231123,123700,655576110,5330,5320,5330,5320,52
20231123,123600,655299370,5320,5320,5320,5320,89
20231123,123500,654825890,5320,5320,5320,5320,55
20231123,123400,654533290,5320,5330,5330,5320,196
20231123,123300,653489440,5320,5330,5330,5320,101
20231123,123200,652951610,5330,5330,5330,5320,92
20231123,123100,652461270,5340,5340,5340,5330,50
20231123,123000,652194650,5340,5340,5340,5330,54
20231123,122900,651906810,5330,5330,5330,5330,84
20231123,122800,651459090,5330,5330,5330,5330,40
20231123,122700,651245890,5330,5330,5330,5330,90
20231123,122600,650766190,5330,5330,5330,5330,49
20231123,122500,650505020,5320,5330,5330,5320,89
20231123,122400,650031040,5330,5330,5330,5330,91
20231123,122300,649546010,5330,5330,5330,5330,36
20231123,122200,649354130,5330,5330,5330,5330,89
20231123,122100,648879760,5330,5330,5330,5330,48
20231123,122000,648623920,5330,5330,5330,5330,91
20231123,121900,648138890,5330,5330,5330,5330,920
20231123,121800,643235290,5330,5330,5330,5330,90
20231123,121700,642755590,5330,5330,5330,5330,87
20231123,121600,642291880,5330,5330,5330,5330,135
20231123,121500,641572330,5320,5320,5320,5320,42
20231123,121400,641348890,5330,5330,5330,5330,39
20231123,121300,641141020,5330,5330,5330,5330,91
20231123,121200,640655990,5330,5330,5330,5330,51
20231123,121100,640384160,5350,5340,5350,5340,775
20231123,121000,636241980,5340,5330,5340,5330,152
20231123,120900,635430750,5330,5330,5330,5330,88
20231123,120800,634961710,5330,5330,5330,5330,364
20231123,120700,633021590,5330,5330,5330,5330,51
20231123,120600,632749760,5330,5330,5330,5330,38
20231123,120500,632547220,5330,5330,5330,5330,92
20231123,120400,632056860,5330,5320,5330,5310,285
20231123,120300,630539330,5320,5330,5330,5320,55
20231123,120200,630246720,5320,5330,5330,5320,4045
20231123,120100,608718620,5330,5330,5330,5330,138
20231123,120000,607983080,5320,5320,5330,5320,97
20231123,115900,607466940,5330,5330,5330,5330,72
20231123,115800,607083180,5330,5330,5330,5330,51
20231123,115700,606811350,5340,5340,5340,5340,657
20231123,115600,603302970,5340,5340,5340,5340,41
20231123,115500,603084030,5340,5340,5340,5340,87
20231123,115400,602619450,5340,5340,5340,5340,47
20231123,115300,602368470,5340,5340,5340,5340,88
20231123,115200,601898550,5340,5340,5340,5340,43
20231123,115100,601668930,5340,5340,5340,5340,157
20231123,115000,600830550,5330,5330,5330,5330,48
20231123,114900,600574710,5340,5320,5340,5320,1146
20231123,114800,594457750,5320,5320,5330,5320,92
20231123,114700,593968300,5330,5320,5330,5320,1040
20231123,114600,588425500,5320,5320,5320,5320,90
20231123,114500,587946700,5320,5320,5320,5320,67
20231123,114400,587590260,5320,5320,5320,5320,92
20231123,114300,587100820,5320,5320,5320,5320,147
20231123,114200,586318780,5320,5320,5330,5320,100
20231123,114100,585786670,5320,5330,5330,5320,57
20231123,114000,585483330,5330,5330,5330,5330,51
20231123,113900,585211500,5330,5320,5330,5320,141
20231123,113800,584460480,5330,5330,5330,5330,656
20231123,113700,580964000,5330,5330,5340,5330,91
20231123,113600,580478950,5330,5330,5330,5330,602
20231123,113500,577270290,5330,5340,5340,5330,312
20231123,113400,575606330,5330,5330,5330,5330,113
20231123,113300,575004040,5330,5330,5330,5330,115
20231123,113200,574391090,5320,5320,5320,5320,89
20231123,113100,573917610,5330,5340,5340,5330,1051
20231123,113000,568310470,5340,5340,5340,5340,99
20231123,112900,567781810,5340,5340,5340,5340,108
20231123,112800,567205090,5350,5340,5350,5340,937
20231123,112700,562192540,5330,5330,5330,5320,509
20231123,112600,559480070,5330,5330,5340,5330,89
20231123,112500,559005680,5340,5340,5340,5330,184
20231123,112400,558023510,5330,5330,5340,5330,223
20231123,112300,556834620,5330,5330,5330,5320,170
20231123,112200,555928960,5330,5320,5330,5320,469
20231123,112100,553432070,5310,5320,5320,5310,46
20231123,112000,553187380,5320,5320,5320,5310,182
20231123,111900,552219760,5320,5320,5320,5320,102
20231123,111800,551677120,5320,5310,5320,5310,1074
20231123,111700,545963900,5310,5320,5320,5310,122
20231123,111600,545316050,5310,5320,5320,5310,207
20231123,111500,544216700,5310,5310,5320,5310,104
20231123,111400,543664320,5310,5310,5320,5310,88
20231123,111300,543197030,5310,5310,5310,5310,89
20231123,111200,542724440,5310,5300,5310,5300,145
20231123,111100,541955010,5300,5300,5300,5300,37
20231123,111000,541758910,5300,5310,5310,5300,343
20231123,110900,539938500,5310,5300,5310,5300,172
20231123,110800,539025640,5300,5310,5310,5300,349
20231123,110700,537172940,5300,5300,5300,5300,1087
20231123,110600,531411840,5300,5300,5300,5300,90
20231123,110500,530934840,5300,5300,5300,5300,89
20231123,110400,530463140,5300,5300,5300,5300,53
20231123,110300,530182240,5300,5310,5310,5300,118
20231123,110200,529556500,5300,5300,5300,5300,42
20231123,110100,529333900,5300,5320,5320,5300,614
20231123,110000,526073260,5310,5310,5310,5310,46
20231123,105900,525829000,5310,5340,5340,5310,352
20231123,105800,523956460,5350,5320,5390,5320,4969
20231123,105700,497325240,5330,5310,5330,5300,1715
20231123,105600,488202210,5300,5300,5300,5300,43
20231123,105500,487974310,5320,5300,5320,5290,5084
20231123,105400,460960710,5310,5300,5310,5290,109
20231123,105300,460383390,5300,5290,5300,5290,245
20231123,105200,459087320,5290,5290,5290,5290,1088
20231123,105100,453331800,5300,5300,5300,5300,16
20231123,105000,453247000,5300,5300,5300,5290,308
20231123,104900,451615030,5290,5290,5300,5290,97
20231123,104800,451101880,5290,5300,5300,5290,49
20231123,104700,450842570,5300,5300,5310,5290,1054
20231123,104600,445256790,5300,5300,5300,5290,270
20231123,104500,443826270,5300,5290,5300,5290,238
20231123,104400,442565770,5290,5290,5290,5290,41
20231123,104300,442348880,5300,5300,5300,5290,860
20231123,104200,437791330,5300,5300,5300,5300,3630
20231123,104100,418552330,5290,5290,5300,5290,1511
20231123,104000,410551140,5300,5290,5300,5290,2761
20231123,103900,395918300,5290,5290,5290,5290,41
20231123,103800,395701410,5300,5290,5300,5290,96
20231123,103700,395193480,5290,5290,5290,5290,49
20231123,103600,394934270,5290,5300,5300,5290,468
20231123,103500,392458450,5290,5290,5290,5290,112
20231123,103400,391865970,5290,5290,5290,5290,90
20231123,103300,391389870,5300,5290,5300,5290,377
20231123,103200,389395490,5290,5300,5300,5290,8504
20231123,103100,344368810,5300,5300,5300,5300,632
20231123,103000,341019210,5300,5310,5310,5300,7761
20231123,102900,299846900,5310,5320,5320,5310,1755
20231123,102800,290527800,5310,5310,5310,5310,559
20231123,102700,287559510,5320,5310,5320,5310,105
20231123,102600,287001940,5310,5310,5310,5310,45
20231123,102500,286762990,5310,5310,5320,5310,91
20231123,102400,286279760,5310,5310,5310,5310,44
20231123,102300,286046120,5310,5310,5310,5310,590
20231123,102200,282913220,5310,5310,5320,5310,92
20231123,102100,282424690,5310,5320,5320,5310,198
20231123,102000,281371760,5320,5320,5320,5310,826
20231123,101900,276979310,5310,5310,5310,5310,111
20231123,101800,276389900,5310,5310,5320,5310,618
20231123,101700,273103080,5320,5310,5320,5310,563
20231123,101600,270109380,5310,5310,5310,5310,2308
20231123,101500,257853900,5310,5320,5320,5310,88
20231123,101400,257386250,5310,5320,5320,5310,519
20231123,101300,254626070,5320,5320,5330,5310,892
20231123,101200,249880590,5320,5320,5330,5320,69
20231123,101100,249513210,5320,5320,5330,5310,1948
20231123,101000,239147850,5310,5320,5320,5310,65
20231123,100900,238802500,5310,5310,5310,5310,113
20231123,100800,238202470,5310,5320,5320,5310,336
20231123,100700,236415330,5320,5320,5320,5320,125
20231123,100600,235750330,5320,5330,5330,5320,89
20231123,100500,235276810,5320,5320,5330,5310,1803
20231123,100400,225685280,5320,5310,5320,5310,407
20231123,100300,223520980,5330,5310,5330,5310,2
20231123,100200,223510340,5320,5330,5330,5310,1716
20231123,100100,214381210,5330,5330,5340,5330,3351
20231123,100000,196519380,5330,5340,5340,5330,255
20231123,095900,195158100,5340,5340,5340,5340,436
20231123,095800,192829860,5330,5330,5340,5330,288
20231123,095700,191292820,5330,5340,5340,5330,92
20231123,095600,190802130,5330,5340,5340,5330,171
20231123,095500,189889820,5340,5340,5340,5340,76
20231123,095400,189483980,5340,5330,5340,5330,1003
20231123,095300,184137960,5340,5340,5340,5340,45
20231123,095200,183897660,5340,5340,5340,5340,130
20231123,095100,183203460,5330,5340,5340,5330,215
20231123,095000,182056260,5340,5340,5340,5340,83
20231123,094900,181613040,5340,5340,5340,5340,40
20231123,094800,181399440,5340,5340,5340,5340,715
20231123,094700,177581340,5340,5340,5340,5340,504
20231123,094600,174889980,5330,5340,5340,5330,190
20231123,094500,173875910,5340,5340,5340,5340,374
20231123,094400,171878750,5340,5340,5340,5340,0
20231123,094300,171878750,5340,5340,5340,5340,703
20231123,094200,168124730,5340,5340,5340,5340,124
20231123,094100,167462570,5340,5340,5350,5340,1589
20231123,094000,158966300,5340,5330,5340,5330,812
20231123,093900,154634900,5340,5340,5340,5340,248
20231123,093800,153310580,5330,5330,5330,5330,1348
20231123,093700,146125740,5330,5330,5330,5330,115
20231123,093600,145512790,5330,5330,5330,5330,438
20231123,093500,143178250,5330,5350,5350,5330,2793
20231123,093400,128289180,5350,5350,5350,5350,34
20231123,093300,128107280,5350,5350,5350,5350,10
20231123,093200,128053780,5350,5350,5350,5350,1
20231123,093100,128048430,5350,5350,5350,5350,5
20231123,093000,128021680,5350,5330,5350,5330,1196
20231123,092900,121646980,5330,5340,5340,5330,1232
20231123,092800,115077290,5340,5350,5350,5340,837
20231123,092700,110605270,5350,5340,5350,5340,131
20231123,092600,109905720,5330,5330,5330,5330,1628
20231123,092500,101228480,5330,5340,5340,5330,1125
20231123,092400,95221110,5340,5340,5340,5340,200
20231123,092300,94153110,5340,5350,5350,5340,1542
20231123,092200,85907600,5350,5350,5350,5350,510
20231123,092100,83179100,5370,5360,5370,5360,102
20231123,092000,82632370,5360,5360,5360,5360,210
20231123,091900,81506770,5360,5350,5360,5350,46
20231123,091800,81260490,5350,5350,5350,5350,100
20231123,091700,80725490,5350,5370,5370,5350,3002
20231123,091600,64640890,5370,5370,5380,5370,1578
20231123,091500,56166470,5380,5390,5390,5380,52
20231123,091400,55886690,5390,5390,5390,5380,2515
20231123,091300,42343420,5400,5400,5400,5400,1
20231123,091200,42338020,5400,5390,5400,5390,93
20231123,091100,41836740,5380,5380,5380,5380,610
20231123,091000,38554940,5380,5380,5380,5380,74
20231123,090900,38156820,5380,5380,5380,5380,98
20231123,090800,37629580,5380,5380,5380,5380,20
20231123,090700,37521980,5370,5370,5370,5370,119
20231123,090600,36882950,5370,5350,5370,5350,29
20231123,090500,36727780,5340,5340,5340,5340,124
20231123,090400,36065620,5340,5340,5340,5340,12
20231123,090300,36001540,5340,5340,5340,5340,312
20231123,090200,34335460,5340,5370,5370,5340,2212
20231123,090100,22500850,5370,5370,5370,5370,1015
20231123,090000,17050300,5370,5370,5400,5370,3163