KissMeData/032560/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191000,148453180,7180,7180,7180,7180,660
20231116,190900,148453180,7180,7180,7180,7180,0
20231116,190800,148453180,7180,7180,7180,7180,0
20231116,190700,148453180,7180,7180,7180,7180,0
20231116,190600,148453180,7180,7180,7180,7180,0
20231116,190500,148453180,7180,7180,7180,7180,0
20231116,190400,148453180,7180,7180,7180,7180,0
20231116,190300,148453180,7180,7180,7180,7180,0
20231116,190200,148453180,7180,7180,7180,7180,0
20231116,190100,148453180,7180,7180,7180,7180,0
20231116,190000,148453180,7180,7180,7180,7180,0
20231116,185900,148453180,7180,7180,7180,7180,0
20231116,185800,148453180,7180,7180,7180,7180,0
20231116,185700,148453180,7180,7180,7180,7180,0
20231116,185600,148453180,7180,7180,7180,7180,0
20231116,185500,148453180,7180,7180,7180,7180,0
20231116,185400,148453180,7180,7180,7180,7180,0
20231116,185300,148453180,7180,7180,7180,7180,0
20231116,185200,148453180,7180,7180,7180,7180,0
20231116,185100,148453180,7180,7180,7180,7180,0
20231116,185000,148453180,7180,7180,7180,7180,0
20231116,184900,148453180,7180,7180,7180,7180,0
20231116,184800,148453180,7180,7180,7180,7180,0
20231116,184700,148453180,7180,7180,7180,7180,0
20231116,184600,148453180,7180,7180,7180,7180,0
20231116,184500,148453180,7180,7180,7180,7180,0
20231116,184400,148453180,7180,7180,7180,7180,0
20231116,184300,148453180,7180,7180,7180,7180,0
20231116,184200,148453180,7180,7180,7180,7180,0
20231116,184100,148453180,7180,7180,7180,7180,0
20231116,184000,148453180,7180,7180,7180,7180,660
20231116,183900,148453180,7180,7180,7180,7180,0
20231116,183800,148453180,7180,7180,7180,7180,0
20231116,183700,148453180,7180,7180,7180,7180,0
20231116,183600,148453180,7180,7180,7180,7180,0
20231116,183500,148453180,7180,7180,7180,7180,0
20231116,183400,148453180,7180,7180,7180,7180,0
20231116,183300,148453180,7180,7180,7180,7180,0
20231116,183200,148453180,7180,7180,7180,7180,0
20231116,183100,148453180,7180,7180,7180,7180,0
20231116,183000,148453180,7180,7180,7180,7180,0
20231116,182900,148453180,7180,7180,7180,7180,0
20231116,182800,148453180,7180,7180,7180,7180,0
20231116,182700,148453180,7180,7180,7180,7180,0
20231116,182600,148453180,7180,7180,7180,7180,0
20231116,182500,148453180,7180,7180,7180,7180,0
20231116,182400,148453180,7180,7180,7180,7180,0
20231116,182300,148453180,7180,7180,7180,7180,0
20231116,182200,148453180,7180,7180,7180,7180,0
20231116,182100,148453180,7180,7180,7180,7180,0
20231116,182000,148453180,7180,7180,7180,7180,0
20231116,181900,148453180,7180,7180,7180,7180,0
20231116,181800,148453180,7180,7180,7180,7180,0
20231116,181700,148453180,7180,7180,7180,7180,0
20231116,181600,148453180,7180,7180,7180,7180,0
20231116,181500,148453180,7180,7180,7180,7180,0
20231116,181400,148453180,7180,7180,7180,7180,0
20231116,181300,148453180,7180,7180,7180,7180,0
20231116,181200,148453180,7180,7180,7180,7180,0
20231116,181100,148453180,7180,7180,7180,7180,0
20231116,181000,148453180,7180,7180,7180,7180,660
20231116,180900,148453180,7180,7180,7180,7180,0
20231116,180800,148453180,7180,7180,7180,7180,0
20231116,180700,148453180,7180,7180,7180,7180,0
20231116,180600,148453180,7180,7180,7180,7180,0
20231116,180500,148453180,7180,7180,7180,7180,0
20231116,180400,148453180,7180,7180,7180,7180,0
20231116,180300,148453180,7180,7180,7180,7180,0
20231116,180200,148453180,7180,7180,7180,7180,0
20231116,180100,148453180,7180,7180,7180,7180,0
20231116,180000,148453180,7180,7180,7180,7180,0
20231116,175900,148453180,7180,7180,7180,7180,0
20231116,175800,148453180,7180,7180,7180,7180,0
20231116,175700,148453180,7180,7180,7180,7180,0
20231116,175600,148453180,7180,7180,7180,7180,0
20231116,175500,148453180,7180,7180,7180,7180,0
20231116,175400,148453180,7180,7180,7180,7180,0
20231116,175300,148453180,7180,7180,7180,7180,0
20231116,175200,148453180,7180,7180,7180,7180,0
20231116,175100,148453180,7180,7180,7180,7180,0
20231116,175000,148453180,7180,7180,7180,7180,0
20231116,174900,148453180,7180,7180,7180,7180,0
20231116,174800,148453180,7180,7180,7180,7180,0
20231116,174700,148453180,7180,7180,7180,7180,0
20231116,174600,148453180,7180,7180,7180,7180,0
20231116,174500,148453180,7180,7180,7180,7180,0
20231116,174400,148453180,7180,7180,7180,7180,0
20231116,174300,148453180,7180,7180,7180,7180,0
20231116,174200,148453180,7180,7180,7180,7180,0
20231116,174100,148453180,7180,7180,7180,7180,0
20231116,174000,148453180,7180,7180,7180,7180,660
20231116,173900,148453180,7180,7180,7180,7180,0
20231116,173800,148453180,7180,7180,7180,7180,0
20231116,173700,148453180,7180,7180,7180,7180,0
20231116,173600,148453180,7180,7180,7180,7180,0
20231116,173500,148453180,7180,7180,7180,7180,0
20231116,173400,148453180,7180,7180,7180,7180,0
20231116,173300,148453180,7180,7180,7180,7180,0
20231116,173200,148453180,7180,7180,7180,7180,0
20231116,173100,148453180,7180,7180,7180,7180,0
20231116,173000,148453180,7180,7180,7180,7180,0
20231116,172900,148453180,7180,7180,7180,7180,0
20231116,172800,148453180,7180,7180,7180,7180,0
20231116,172700,148453180,7180,7180,7180,7180,0
20231116,172600,148453180,7180,7180,7180,7180,0
20231116,172500,148453180,7180,7180,7180,7180,0
20231116,172400,148453180,7180,7180,7180,7180,0
20231116,172300,148453180,7180,7180,7180,7180,0
20231116,172200,148453180,7180,7180,7180,7180,0
20231116,172100,148453180,7180,7180,7180,7180,0
20231116,172000,148453180,7180,7180,7180,7180,0
20231116,171900,148453180,7180,7180,7180,7180,0
20231116,171800,148453180,7180,7180,7180,7180,0
20231116,171700,148453180,7180,7180,7180,7180,0
20231116,171600,148453180,7180,7180,7180,7180,0
20231116,171500,148453180,7180,7180,7180,7180,0
20231116,171400,148453180,7180,7180,7180,7180,0
20231116,171300,148453180,7180,7180,7180,7180,0
20231116,171200,148453180,7180,7180,7180,7180,0
20231116,171100,148453180,7180,7180,7180,7180,0
20231116,171000,148453180,7180,7180,7180,7180,660
20231116,170900,148453180,7180,7180,7180,7180,0
20231116,170800,148453180,7180,7180,7180,7180,0
20231116,170700,148453180,7180,7180,7180,7180,0
20231116,170600,148453180,7180,7180,7180,7180,0
20231116,170500,148453180,7180,7180,7180,7180,0
20231116,170400,148453180,7180,7180,7180,7180,0
20231116,170300,148453180,7180,7180,7180,7180,0
20231116,170200,148453180,7180,7180,7180,7180,0
20231116,170100,148453180,7180,7180,7180,7180,0
20231116,170000,148453180,7180,7180,7180,7180,0
20231116,165900,148453180,7180,7180,7180,7180,0
20231116,165800,148453180,7180,7180,7180,7180,0
20231116,165700,148453180,7180,7180,7180,7180,0
20231116,165600,148453180,7180,7180,7180,7180,0
20231116,165500,148453180,7180,7180,7180,7180,0
20231116,165400,148453180,7180,7180,7180,7180,0
20231116,165300,148453180,7180,7180,7180,7180,0
20231116,165200,148453180,7180,7180,7180,7180,0
20231116,165100,148453180,7180,7180,7180,7180,0
20231116,165000,148453180,7180,7180,7180,7180,0
20231116,164900,148453180,7180,7180,7180,7180,0
20231116,164800,148453180,7180,7180,7180,7180,0
20231116,164700,148453180,7180,7180,7180,7180,0
20231116,164600,148453180,7180,7180,7180,7180,0
20231116,164500,148453180,7180,7180,7180,7180,0
20231116,164400,148453180,7180,7180,7180,7180,0
20231116,164300,148453180,7180,7180,7180,7180,0
20231116,164200,148453180,7180,7180,7180,7180,0
20231116,164100,148453180,7180,7180,7180,7180,0
20231116,164000,148453180,7180,7180,7180,7180,660
20231116,163900,148453180,7180,7180,7180,7180,0
20231116,163800,148453180,7180,7180,7180,7180,0
20231116,163700,148453180,7180,7180,7180,7180,0
20231116,163600,148453180,7180,7180,7180,7180,0
20231116,163500,148453180,7180,7180,7180,7180,0
20231116,163400,148453180,7180,7180,7180,7180,0
20231116,163300,148453180,7180,7180,7180,7180,0
20231116,163200,148453180,7180,7180,7180,7180,0
20231116,163100,148453180,7180,7180,7180,7180,0
20231116,163000,148453180,7180,7180,7180,7180,660
20231116,162900,143714380,7170,7170,7170,7170,0
20231116,162800,143714380,7170,7170,7170,7170,0
20231116,162700,143714380,7170,7170,7170,7170,0
20231116,162600,143714380,7170,7170,7170,7170,0
20231116,162500,143714380,7170,7170,7170,7170,0
20231116,162400,143714380,7170,7170,7170,7170,0
20231116,162300,143714380,7170,7170,7170,7170,0
20231116,162200,143714380,7170,7170,7170,7170,0
20231116,162100,143714380,7170,7170,7170,7170,0
20231116,162000,143714380,7170,7170,7170,7170,0
20231116,161900,143714380,7170,7170,7170,7160,687
20231116,161800,138788990,7180,7180,7180,7180,1
20231116,161700,138781810,7170,7170,7170,7170,212
20231116,161600,137261770,7180,7180,7180,7180,1
20231116,161500,137254590,7180,7180,7180,7180,1
20231116,161400,137247410,7180,7180,7180,7180,0
20231116,161300,137247410,7180,7180,7180,7180,0
20231116,161200,137247410,7180,7180,7180,7180,60
20231116,161100,136816610,7190,7190,7190,7190,0
20231116,161000,136816610,7190,7190,7190,7190,0
20231116,160900,136816610,7190,7190,7190,7190,1
20231116,160800,136809420,7180,7180,7180,7180,0
20231116,160700,136809420,7180,7180,7180,7180,53
20231116,160600,136428880,7170,7170,7170,7170,80
20231116,160500,135855280,7180,7180,7180,7180,10
20231116,160400,135783480,7180,7180,7180,7180,125
20231116,160300,134885980,7180,7180,7180,7180,0
20231116,160200,134885980,7180,7180,7180,7180,56
20231116,160100,134483900,7180,7180,7180,7180,14
20231116,160000,134383380,7190,7190,7190,7190,1
20231116,155900,134376190,7180,7190,7190,7180,505
20231116,155800,130750240,7190,7190,7190,7190,3
20231116,155700,130728670,7190,7190,7190,7190,0
20231116,155600,130728670,7190,7190,7190,7190,0
20231116,155500,130728670,7190,7190,7190,7190,0
20231116,155400,130728670,7190,7190,7190,7190,0
20231116,155300,130728670,7190,7190,7190,7190,15
20231116,155200,130620820,7190,7190,7190,7190,20
20231116,155100,130477020,7190,7190,7190,7190,101
20231116,155000,129750830,7190,7190,7190,7190,0
20231116,154900,129750830,7190,7190,7190,7190,5
20231116,154800,129714880,7190,7190,7190,7190,0
20231116,154700,129714880,7190,7190,7190,7190,8
20231116,154600,129657360,7190,7190,7190,7190,0
20231116,154500,129657360,7190,7190,7190,7190,0
20231116,154400,129657360,7190,7190,7190,7190,0
20231116,154300,129657360,7190,7190,7190,7190,0
20231116,154200,129657360,7190,7190,7190,7190,1
20231116,154100,129650170,7190,7190,7190,7190,0
20231116,154000,129650170,7190,7190,7190,7190,0
20231116,153900,129650170,7190,7190,7190,7190,0
20231116,153800,129650170,7190,7190,7190,7190,0
20231116,153700,129650170,7190,7190,7190,7190,0
20231116,153600,129650170,7190,7190,7190,7190,0
20231116,153500,129650170,7190,7190,7190,7190,0
20231116,153400,129650170,7190,7190,7190,7190,0
20231116,153300,129650170,7190,7190,7190,7190,0
20231116,153200,129650170,7190,7190,7190,7190,0
20231116,153100,129650170,7190,7190,7190,7190,50
20231116,153000,129290670,7190,7190,7190,7190,0
20231116,152900,129290670,7190,7190,7190,7190,20
20231116,152800,129146870,7190,7180,7190,7180,2
20231116,152700,129132500,7190,7190,7190,7190,0
20231116,152600,129132500,7190,7190,7190,7190,10
20231116,152500,129060600,7190,7190,7190,7190,205
20231116,152400,127586650,7190,7190,7190,7180,264
20231116,152300,125688840,7180,7190,7190,7180,2
20231116,152200,125674470,7180,7180,7180,7180,20
20231116,152100,125530870,7190,7190,7190,7190,200
20231116,152000,124092870,7190,7190,7190,7190,2
20231116,151900,124078490,7180,7180,7180,7180,0
20231116,151800,124078490,7180,7180,7180,7180,0
20231116,151700,124078490,7180,7190,7190,7180,817
20231116,151600,118206720,7200,7200,7200,7200,0
20231116,151500,118206720,7200,7210,7210,7200,27
20231116,151400,118012310,7200,7200,7200,7200,0
20231116,151300,118012310,7200,7200,7200,7200,300
20231116,151200,115852310,7210,7210,7210,7210,5
20231116,151100,115816260,7210,7210,7210,7210,85
20231116,151000,115203410,7210,7210,7210,7210,0
20231116,150900,115203410,7210,7210,7210,7210,0
20231116,150800,115203410,7210,7210,7210,7210,0
20231116,150700,115203410,7210,7210,7210,7210,15
20231116,150600,115095260,7220,7220,7220,7220,0
20231116,150500,115095260,7220,7220,7220,7220,0
20231116,150400,115095260,7220,7220,7220,7220,70
20231116,150300,114589860,7220,7220,7220,7220,30
20231116,150200,114373260,7210,7210,7210,7210,112
20231116,150100,113565740,7230,7230,7230,7230,0
20231116,150000,113565740,7230,7230,7230,7230,0
20231116,145900,113565740,7230,7220,7230,7220,78
20231116,145800,113002570,7220,7220,7220,7220,2
20231116,145700,112988130,7220,7220,7220,7220,0
20231116,145600,112988130,7220,7230,7230,7220,12
20231116,145500,112901380,7220,7220,7220,7220,2
20231116,145400,112886940,7230,7230,7230,7230,15
20231116,145300,112778490,7230,7230,7230,7230,0
20231116,145200,112778490,7230,7230,7230,7230,49
20231116,145100,112424220,7230,7230,7230,7230,0
20231116,145000,112424220,7230,7220,7230,7220,72
20231116,144900,111903710,7220,7220,7220,7220,0
20231116,144800,111903710,7220,7230,7230,7220,31
20231116,144700,111679880,7220,7220,7220,7220,0
20231116,144600,111679880,7220,7220,7220,7220,609
20231116,144500,107282900,7220,7220,7220,7220,0
20231116,144400,107282900,7220,7220,7220,7220,0
20231116,144300,107282900,7220,7220,7220,7220,0
20231116,144200,107282900,7220,7220,7220,7220,0
20231116,144100,107282900,7220,7220,7220,7220,1
20231116,144000,107275680,7210,7210,7210,7210,0
20231116,143900,107275680,7210,7210,7210,7210,0
20231116,143800,107275680,7210,7210,7210,7210,0
20231116,143700,107275680,7210,7210,7210,7210,0
20231116,143600,107275680,7210,7210,7210,7210,0
20231116,143500,107275680,7210,7210,7210,7210,0
20231116,143400,107275680,7210,7210,7210,7210,0
20231116,143300,107275680,7210,7210,7210,7210,0
20231116,143200,107275680,7210,7210,7210,7210,4
20231116,143100,107246840,7200,7200,7200,7200,0
20231116,143000,107246840,7200,7200,7200,7200,148
20231116,142900,106181240,7230,7230,7230,7230,0
20231116,142800,106181240,7230,7230,7230,7230,10
20231116,142700,106108940,7230,7230,7230,7230,2
20231116,142600,106094480,7200,7200,7200,7200,100
20231116,142500,105374480,7200,7200,7200,7200,0
20231116,142400,105374480,7200,7200,7200,7200,155
20231116,142300,104258480,7210,7210,7210,7210,153
20231116,142200,103155350,7220,7220,7220,7220,178
20231116,142100,101870190,7220,7220,7220,7220,0
20231116,142000,101870190,7220,7220,7220,7220,100
20231116,141900,101148190,7220,7220,7220,7220,0
20231116,141800,101148190,7220,7210,7220,7210,153
20231116,141700,100045010,7210,7210,7210,7210,100
20231116,141600,99324010,7210,7210,7210,7210,0
20231116,141500,99324010,7210,7210,7210,7210,0
20231116,141400,99324010,7210,7210,7210,7210,0
20231116,141300,99324010,7210,7210,7210,7210,0
20231116,141200,99324010,7210,7210,7210,7210,0
20231116,141100,99324010,7210,7210,7210,7210,0
20231116,141000,99324010,7210,7210,7210,7210,2
20231116,140900,99309590,7210,7210,7210,7210,0
20231116,140800,99309590,7210,7210,7210,7210,0
20231116,140700,99309590,7210,7210,7210,7210,10
20231116,140600,99237490,7200,7200,7200,7200,149
20231116,140500,98164690,7200,7200,7200,7200,0
20231116,140400,98164690,7200,7200,7200,7200,0
20231116,140300,98164690,7200,7200,7200,7200,368
20231116,140200,95515090,7190,7190,7190,7190,713
20231116,140100,90388620,7180,7180,7180,7180,0
20231116,140000,90388620,7180,7180,7180,7180,0
20231116,135900,90388620,7180,7180,7180,7180,0
20231116,135800,90388620,7180,7180,7180,7180,15
20231116,135700,90280920,7190,7190,7190,7190,0
20231116,135600,90280920,7190,7190,7190,7190,0
20231116,135500,90280920,7190,7190,7190,7190,125
20231116,135400,89382170,7180,7180,7180,7180,0
20231116,135300,89382170,7180,7180,7180,7180,0
20231116,135200,89382170,7180,7180,7180,7180,0
20231116,135100,89382170,7180,7180,7180,7180,0
20231116,135000,89382170,7180,7180,7180,7180,0
20231116,134900,89382170,7180,7180,7180,7180,0
20231116,134800,89382170,7180,7180,7180,7180,0
20231116,134700,89382170,7180,7180,7180,7180,0
20231116,134600,89382170,7180,7180,7180,7180,3
20231116,134500,89360630,7180,7180,7180,7180,38
20231116,134400,89087790,7180,7180,7180,7180,0
20231116,134300,89087790,7180,7180,7180,7180,0
20231116,134200,89087790,7180,7180,7180,7180,840
20231116,134100,83056590,7190,7190,7190,7190,0
20231116,134000,83056590,7190,7190,7190,7190,1
20231116,133900,83049400,7190,7190,7190,7190,0
20231116,133800,83049400,7190,7190,7190,7190,0
20231116,133700,83049400,7190,7190,7190,7190,0
20231116,133600,83049400,7190,7190,7190,7190,0
20231116,133500,83049400,7190,7190,7190,7190,0
20231116,133400,83049400,7190,7190,7190,7190,200
20231116,133300,81611400,7190,7190,7190,7190,0
20231116,133200,81611400,7190,7190,7190,7190,300
20231116,133100,79454400,7180,7180,7180,7180,0
20231116,133000,79454400,7180,7180,7180,7180,0
20231116,132900,79454400,7180,7180,7180,7180,0
20231116,132800,79454400,7180,7180,7180,7180,0
20231116,132700,79454400,7180,7180,7180,7180,0
20231116,132600,79454400,7180,7180,7180,7180,0
20231116,132500,79454400,7180,7180,7180,7180,0
20231116,132400,79454400,7180,7180,7180,7180,0
20231116,132300,79454400,7180,7180,7180,7180,0
20231116,132200,79454400,7180,7180,7180,7180,0
20231116,132100,79454400,7180,7180,7180,7180,0
20231116,132000,79454400,7180,7180,7180,7180,0
20231116,131900,79454400,7180,7180,7180,7180,0
20231116,131800,79454400,7180,7180,7180,7180,0
20231116,131700,79454400,7180,7180,7180,7180,0
20231116,131600,79454400,7180,7180,7180,7180,0
20231116,131500,79454400,7180,7180,7180,7180,0
20231116,131400,79454400,7180,7180,7180,7180,1
20231116,131300,79447220,7200,7200,7200,7200,0
20231116,131200,79447220,7200,7200,7200,7200,1
20231116,131100,79440020,7190,7190,7190,7190,0
20231116,131000,79440020,7190,7190,7190,7190,0
20231116,130900,79440020,7190,7190,7190,7190,0
20231116,130800,79440020,7190,7190,7190,7190,0
20231116,130700,79440020,7190,7190,7190,7190,0
20231116,130600,79440020,7190,7190,7190,7190,0
20231116,130500,79440020,7190,7190,7190,7190,0
20231116,130400,79440020,7190,7190,7190,7190,33
20231116,130300,79202750,7200,7200,7200,7200,0
20231116,130200,79202750,7200,7200,7200,7200,4
20231116,130100,79173950,7180,7180,7180,7180,0
20231116,130000,79173950,7180,7180,7180,7180,0
20231116,125900,79173950,7180,7180,7180,7180,0
20231116,125800,79173950,7180,7190,7190,7180,300
20231116,125700,77018950,7200,7200,7200,7200,1
20231116,125600,77011750,7200,7200,7200,7200,0
20231116,125500,77011750,7200,7190,7200,7190,2
20231116,125400,76997360,7190,7190,7190,7190,0
20231116,125300,76997360,7190,7190,7190,7190,0
20231116,125200,76997360,7190,7190,7190,7190,1
20231116,125100,76990170,7200,7200,7200,7200,0
20231116,125000,76990170,7200,7200,7200,7200,0
20231116,124900,76990170,7200,7200,7200,7200,0
20231116,124800,76990170,7200,7200,7200,7200,0
20231116,124700,76990170,7200,7200,7200,7200,0
20231116,124600,76990170,7200,7200,7200,7200,0
20231116,124500,76990170,7200,7200,7200,7200,0
20231116,124400,76990170,7200,7200,7200,7200,100
20231116,124300,76270170,7200,7200,7200,7200,0
20231116,124200,76270170,7200,7200,7200,7200,0
20231116,124100,76270170,7200,7200,7200,7200,0
20231116,124000,76270170,7200,7200,7200,7200,0
20231116,123900,76270170,7200,7200,7200,7200,681
20231116,123800,71366970,7200,7200,7200,7200,0
20231116,123700,71366970,7200,7200,7200,7200,210
20231116,123600,69854970,7200,7200,7200,7200,0
20231116,123500,69854970,7200,7200,7200,7200,10
20231116,123400,69782970,7200,7200,7200,7200,0
20231116,123300,69782970,7200,7200,7200,7200,0
20231116,123200,69782970,7200,7200,7200,7200,0
20231116,123100,69782970,7200,7190,7200,7190,10
20231116,123000,69711060,7190,7190,7190,7190,0
20231116,122900,69711060,7190,7190,7190,7190,0
20231116,122800,69711060,7190,7190,7190,7190,0
20231116,122700,69711060,7190,7190,7190,7190,0
20231116,122600,69711060,7190,7190,7190,7190,0
20231116,122500,69711060,7190,7190,7190,7190,0
20231116,122400,69711060,7190,7190,7190,7190,0
20231116,122300,69711060,7190,7190,7190,7190,10
20231116,122200,69639160,7190,7190,7190,7190,1
20231116,122100,69631970,7200,7190,7200,7190,6
20231116,122000,69588820,7190,7190,7190,7190,0
20231116,121900,69588820,7190,7190,7190,7190,0
20231116,121800,69588820,7190,7190,7190,7190,0
20231116,121700,69588820,7190,7190,7190,7190,0
20231116,121600,69588820,7190,7190,7190,7190,8
20231116,121500,69531300,7200,7200,7200,7200,0
20231116,121400,69531300,7200,7200,7200,7200,0
20231116,121300,69531300,7200,7200,7200,7200,0
20231116,121200,69531300,7200,7200,7200,7200,0
20231116,121100,69531300,7200,7200,7200,7200,0
20231116,121000,69531300,7200,7200,7200,7200,0
20231116,120900,69531300,7200,7200,7200,7200,10
20231116,120800,69459300,7200,7200,7200,7190,121
20231116,120700,68588130,7190,7190,7190,7190,1
20231116,120600,68580940,7190,7190,7190,7190,0
20231116,120500,68580940,7190,7190,7190,7190,0
20231116,120400,68580940,7190,7190,7190,7190,0
20231116,120300,68580940,7190,7190,7190,7190,90
20231116,120200,67933840,7200,7200,7200,7200,0
20231116,120100,67933840,7200,7200,7200,7200,99
20231116,120000,67221040,7190,7190,7190,7190,0
20231116,115900,67221040,7190,7190,7190,7190,0
20231116,115800,67221040,7190,7210,7210,7190,3
20231116,115700,67199430,7210,7210,7210,7210,0
20231116,115600,67199430,7210,7210,7210,7210,2
20231116,115500,67185010,7200,7200,7200,7200,0
20231116,115400,67185010,7200,7200,7200,7200,0
20231116,115300,67185010,7200,7180,7200,7180,3339
20231116,115200,43147520,7180,7180,7180,7180,3
20231116,115100,43125980,7180,7180,7180,7180,0
20231116,115000,43125980,7180,7180,7180,7180,130
20231116,114900,42192580,7180,7180,7180,7180,100
20231116,114800,41474580,7180,7180,7180,7180,0
20231116,114700,41474580,7180,7180,7180,7180,13
20231116,114600,41381240,7180,7180,7180,7180,53
20231116,114500,41000700,7180,7180,7180,7180,5
20231116,114400,40964800,7180,7180,7180,7180,69
20231116,114300,40469380,7180,7180,7180,7180,0
20231116,114200,40469380,7180,7180,7180,7180,0
20231116,114100,40469380,7180,7180,7180,7180,0
20231116,114000,40469380,7180,7180,7180,7180,0
20231116,113900,40469380,7180,7180,7180,7180,5
20231116,113800,40433480,7180,7180,7180,7180,2
20231116,113700,40419120,7160,7160,7160,7160,0
20231116,113600,40419120,7160,7160,7160,7160,10
20231116,113500,40347520,7170,7170,7170,7170,0
20231116,113400,40347520,7170,7170,7170,7170,0
20231116,113300,40347520,7170,7170,7170,7170,0
20231116,113200,40347520,7170,7170,7170,7170,136
20231116,113100,39372400,7170,7170,7170,7170,0
20231116,113000,39372400,7170,7170,7170,7170,0
20231116,112900,39372400,7170,7170,7170,7170,0
20231116,112800,39372400,7170,7170,7170,7170,0
20231116,112700,39372400,7170,7170,7170,7170,0
20231116,112600,39372400,7170,7170,7170,7170,0
20231116,112500,39372400,7170,7170,7170,7170,39
20231116,112400,39092770,7180,7180,7180,7180,0
20231116,112300,39092770,7180,7180,7180,7180,0
20231116,112200,39092770,7180,7180,7180,7180,0
20231116,112100,39092770,7180,7180,7180,7180,0
20231116,112000,39092770,7180,7180,7180,7180,13
20231116,111900,38999430,7170,7170,7170,7170,154
20231116,111800,37895250,7170,7170,7170,7170,0
20231116,111700,37895250,7170,7170,7170,7170,338
20231116,111600,35471790,7170,7170,7170,7170,20
20231116,111500,35328390,7140,7140,7140,7140,0
20231116,111400,35328390,7140,7140,7140,7140,0
20231116,111300,35328390,7140,7140,7140,7140,0
20231116,111200,35328390,7140,7140,7140,7140,0
20231116,111100,35328390,7140,7140,7140,7140,10
20231116,111000,35256990,7140,7150,7150,7140,384
20231116,110900,32513390,7180,7180,7180,7180,0
20231116,110800,32513390,7180,7180,7180,7180,0
20231116,110700,32513390,7180,7180,7180,7180,0
20231116,110600,32513390,7180,7180,7180,7180,0
20231116,110500,32513390,7180,7180,7180,7180,0
20231116,110400,32513390,7180,7180,7180,7180,1
20231116,110300,32506210,7170,7170,7170,7170,0
20231116,110200,32506210,7170,7170,7170,7170,0
20231116,110100,32506210,7170,7170,7170,7170,0
20231116,110000,32506210,7170,7170,7170,7170,24
20231116,105900,32334130,7170,7170,7170,7170,0
20231116,105800,32334130,7170,7170,7170,7170,0
20231116,105700,32334130,7170,7170,7170,7170,0
20231116,105600,32334130,7170,7170,7170,7170,31
20231116,105500,32111860,7170,7170,7170,7170,69
20231116,105400,31617130,7160,7150,7160,7150,107
20231116,105300,30851080,7140,7140,7140,7140,17
20231116,105200,30729700,7150,7150,7150,7150,10
20231116,105100,30658200,7150,7150,7150,7150,79
20231116,105000,30093350,7150,7150,7150,7150,182
20231116,104900,28792050,7150,7150,7150,7150,0
20231116,104800,28792050,7150,7150,7150,7150,0
20231116,104700,28792050,7150,7150,7150,7150,0
20231116,104600,28792050,7150,7150,7150,7150,0
20231116,104500,28792050,7150,7150,7150,7150,0
20231116,104400,28792050,7150,7150,7150,7150,1
20231116,104300,28784900,7140,7140,7140,7140,0
20231116,104200,28784900,7140,7140,7140,7140,0
20231116,104100,28784900,7140,7140,7140,7140,0
20231116,104000,28784900,7140,7140,7140,7140,0
20231116,103900,28784900,7140,7150,7150,7140,3003
20231116,103800,7341110,7150,7150,7150,7150,37
20231116,103700,7076560,7150,7150,7150,7150,0
20231116,103600,7076560,7150,7150,7150,7150,0
20231116,103500,7076560,7150,7150,7150,7150,0
20231116,103400,7076560,7150,7150,7150,7150,0
20231116,103300,7076560,7150,7150,7150,7150,0
20231116,103200,7076560,7150,7150,7150,7150,0
20231116,103100,7076560,7150,7200,7200,7150,2
20231116,103000,7062210,7150,7160,7160,7150,585
20231116,102900,2873810,7170,7170,7170,7170,15
20231116,102800,2766260,7170,7170,7170,7170,0
20231116,102700,2766260,7170,7170,7170,7170,8
20231116,102600,2708900,7170,7170,7170,7170,15
20231116,102500,2601350,7200,7200,7200,7200,0
20231116,102400,2601350,7200,7200,7200,7200,5
20231116,102300,2565350,7210,7190,7210,7190,4
20231116,102200,2536530,7180,7180,7180,7180,0
20231116,102100,2536530,7180,7180,7180,7180,20
20231116,102000,2392930,7180,7180,7180,7180,0
20231116,101900,2392930,7180,7180,7180,7180,0
20231116,101800,2392930,7180,7180,7180,7180,1
20231116,101700,2385750,7170,7170,7170,7170,0
20231116,101600,2385750,7170,7170,7170,7170,0
20231116,101500,2385750,7170,7170,7170,7170,1
20231116,101400,2378580,7220,7220,7220,7220,0
20231116,101300,2378580,7220,7220,7220,7220,0
20231116,101200,2378580,7220,7220,7220,7220,0
20231116,101100,2378580,7220,7220,7220,7220,1
20231116,101000,2371360,7160,7160,7160,7160,1
20231116,100900,2364200,7210,7210,7210,7210,138
20231116,100800,1369220,7210,7210,7210,7210,0
20231116,100700,1369220,7210,7210,7210,7210,0
20231116,100600,1369220,7210,7210,7210,7210,0
20231116,100500,1369220,7210,7170,7210,7170,69
20231116,100400,874450,7170,7160,7170,7160,3
20231116,100300,852950,7150,7150,7150,7150,8
20231116,100200,795750,7160,7160,7160,7160,66
20231116,100100,323190,7160,7160,7160,7160,0
20231116,100000,323190,7160,7210,7210,7160,45