KissMeData/032560/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,191200,81978860,7100,7100,7100,7100,857
20231117,191100,81978860,7100,7100,7100,7100,0
20231117,191000,81978860,7100,7100,7100,7100,0
20231117,190900,81978860,7100,7100,7100,7100,0
20231117,190800,81978860,7100,7100,7100,7100,0
20231117,190700,81978860,7100,7100,7100,7100,0
20231117,190600,81978860,7100,7100,7100,7100,0
20231117,190500,81978860,7100,7100,7100,7100,0
20231117,190400,81978860,7100,7100,7100,7100,0
20231117,190300,81978860,7100,7100,7100,7100,0
20231117,190200,81978860,7100,7100,7100,7100,0
20231117,190100,81978860,7100,7100,7100,7100,0
20231117,190000,81978860,7100,7100,7100,7100,0
20231117,185900,81978860,7100,7100,7100,7100,0
20231117,185800,81978860,7100,7100,7100,7100,0
20231117,185700,81978860,7100,7100,7100,7100,0
20231117,185600,81978860,7100,7100,7100,7100,0
20231117,185500,81978860,7100,7100,7100,7100,0
20231117,185400,81978860,7100,7100,7100,7100,0
20231117,185300,81978860,7100,7100,7100,7100,0
20231117,185200,81978860,7100,7100,7100,7100,0
20231117,185100,81978860,7100,7100,7100,7100,0
20231117,185000,81978860,7100,7100,7100,7100,0
20231117,184900,81978860,7100,7100,7100,7100,0
20231117,184800,81978860,7100,7100,7100,7100,0
20231117,184700,81978860,7100,7100,7100,7100,0
20231117,184600,81978860,7100,7100,7100,7100,0
20231117,184500,81978860,7100,7100,7100,7100,0
20231117,184400,81978860,7100,7100,7100,7100,0
20231117,184300,81978860,7100,7100,7100,7100,0
20231117,184200,81978860,7100,7100,7100,7100,857
20231117,184100,81978860,7100,7100,7100,7100,0
20231117,184000,81978860,7100,7100,7100,7100,0
20231117,183900,81978860,7100,7100,7100,7100,0
20231117,183800,81978860,7100,7100,7100,7100,0
20231117,183700,81978860,7100,7100,7100,7100,0
20231117,183600,81978860,7100,7100,7100,7100,0
20231117,183500,81978860,7100,7100,7100,7100,0
20231117,183400,81978860,7100,7100,7100,7100,0
20231117,183300,81978860,7100,7100,7100,7100,0
20231117,183200,81978860,7100,7100,7100,7100,0
20231117,183100,81978860,7100,7100,7100,7100,0
20231117,183000,81978860,7100,7100,7100,7100,0
20231117,182900,81978860,7100,7100,7100,7100,0
20231117,182800,81978860,7100,7100,7100,7100,0
20231117,182700,81978860,7100,7100,7100,7100,0
20231117,182600,81978860,7100,7100,7100,7100,0
20231117,182500,81978860,7100,7100,7100,7100,0
20231117,182400,81978860,7100,7100,7100,7100,0
20231117,182300,81978860,7100,7100,7100,7100,0
20231117,182200,81978860,7100,7100,7100,7100,0
20231117,182100,81978860,7100,7100,7100,7100,0
20231117,182000,81978860,7100,7100,7100,7100,0
20231117,181900,81978860,7100,7100,7100,7100,0
20231117,181800,81978860,7100,7100,7100,7100,0
20231117,181700,81978860,7100,7100,7100,7100,0
20231117,181600,81978860,7100,7100,7100,7100,0
20231117,181500,81978860,7100,7100,7100,7100,0
20231117,181400,81978860,7100,7100,7100,7100,0
20231117,181300,81978860,7100,7100,7100,7100,0
20231117,181200,81978860,7100,7100,7100,7100,857
20231117,181100,81978860,7100,7100,7100,7100,0
20231117,181000,81978860,7100,7100,7100,7100,0
20231117,180900,81978860,7100,7100,7100,7100,0
20231117,180800,81978860,7100,7100,7100,7100,0
20231117,180700,81978860,7100,7100,7100,7100,0
20231117,180600,81978860,7100,7100,7100,7100,0
20231117,180500,81978860,7100,7100,7100,7100,0
20231117,180400,81978860,7100,7100,7100,7100,0
20231117,180300,81978860,7100,7100,7100,7100,0
20231117,180200,81978860,7100,7100,7100,7100,0
20231117,180100,81978860,7100,7100,7100,7100,0
20231117,180000,81978860,7100,7100,7100,7100,0
20231117,175900,81978860,7100,7100,7100,7100,0
20231117,175800,81978860,7100,7100,7100,7100,0
20231117,175700,81978860,7100,7100,7100,7100,0
20231117,175600,81978860,7100,7100,7100,7100,0
20231117,175500,81978860,7100,7100,7100,7100,0
20231117,175400,81978860,7100,7100,7100,7100,0
20231117,175300,81978860,7100,7100,7100,7100,0
20231117,175200,81978860,7100,7100,7100,7100,0
20231117,175100,81978860,7100,7100,7100,7100,0
20231117,175000,81978860,7100,7100,7100,7100,0
20231117,174900,81978860,7100,7100,7100,7100,0
20231117,174800,81978860,7100,7100,7100,7100,0
20231117,174700,81978860,7100,7100,7100,7100,0
20231117,174600,81978860,7100,7100,7100,7100,0
20231117,174500,81978860,7100,7100,7100,7100,0
20231117,174400,81978860,7100,7100,7100,7100,0
20231117,174300,81978860,7100,7100,7100,7100,0
20231117,174200,81978860,7100,7100,7100,7100,857
20231117,174100,81978860,7100,7100,7100,7100,0
20231117,174000,81978860,7100,7100,7100,7100,0
20231117,173900,81978860,7100,7100,7100,7100,0
20231117,173800,81978860,7100,7100,7100,7100,0
20231117,173700,81978860,7100,7100,7100,7100,0
20231117,173600,81978860,7100,7100,7100,7100,0
20231117,173500,81978860,7100,7100,7100,7100,0
20231117,173400,81978860,7100,7100,7100,7100,0
20231117,173300,81978860,7100,7100,7100,7100,0
20231117,173200,81978860,7100,7100,7100,7100,0
20231117,173100,81978860,7100,7100,7100,7100,0
20231117,173000,81978860,7100,7100,7100,7100,0
20231117,172900,81978860,7100,7100,7100,7100,0
20231117,172800,81978860,7100,7100,7100,7100,0
20231117,172700,81978860,7100,7100,7100,7100,0
20231117,172600,81978860,7100,7100,7100,7100,0
20231117,172500,81978860,7100,7100,7100,7100,0
20231117,172400,81978860,7100,7100,7100,7100,0
20231117,172300,81978860,7100,7100,7100,7100,0
20231117,172200,81978860,7100,7100,7100,7100,0
20231117,172100,81978860,7100,7100,7100,7100,0
20231117,172000,81978860,7100,7100,7100,7100,0
20231117,171900,81978860,7100,7100,7100,7100,0
20231117,171800,81978860,7100,7100,7100,7100,0
20231117,171700,81978860,7100,7100,7100,7100,0
20231117,171600,81978860,7100,7100,7100,7100,0
20231117,171500,81978860,7100,7100,7100,7100,0
20231117,171400,81978860,7100,7100,7100,7100,0
20231117,171300,81978860,7100,7100,7100,7100,0
20231117,171200,81978860,7100,7100,7100,7100,857
20231117,171100,81978860,7100,7100,7100,7100,0
20231117,171000,81978860,7100,7100,7100,7100,0
20231117,170900,81978860,7100,7100,7100,7100,0
20231117,170800,81978860,7100,7100,7100,7100,0
20231117,170700,81978860,7100,7100,7100,7100,0
20231117,170600,81978860,7100,7100,7100,7100,0
20231117,170500,81978860,7100,7100,7100,7100,0
20231117,170400,81978860,7100,7100,7100,7100,0
20231117,170300,81978860,7100,7100,7100,7100,0
20231117,170200,81978860,7100,7100,7100,7100,0
20231117,170100,81978860,7100,7100,7100,7100,0
20231117,170000,81978860,7100,7100,7100,7100,0
20231117,165900,81978860,7100,7100,7100,7100,0
20231117,165800,81978860,7100,7100,7100,7100,0
20231117,165700,81978860,7100,7100,7100,7100,0
20231117,165600,81978860,7100,7100,7100,7100,0
20231117,165500,81978860,7100,7100,7100,7100,0
20231117,165400,81978860,7100,7100,7100,7100,0
20231117,165300,81978860,7100,7100,7100,7100,0
20231117,165200,81978860,7100,7100,7100,7100,0
20231117,165100,81978860,7100,7100,7100,7100,0
20231117,165000,81978860,7100,7100,7100,7100,0
20231117,164900,81978860,7100,7100,7100,7100,0
20231117,164800,81978860,7100,7100,7100,7100,0
20231117,164700,81978860,7100,7100,7100,7100,0
20231117,164600,81978860,7100,7100,7100,7100,0
20231117,164500,81978860,7100,7100,7100,7100,0
20231117,164400,81978860,7100,7100,7100,7100,0
20231117,164300,81978860,7100,7100,7100,7100,0
20231117,164200,81978860,7100,7100,7100,7100,857
20231117,164100,81978860,7100,7100,7100,7100,0
20231117,164000,81978860,7100,7100,7100,7100,0
20231117,163900,81978860,7100,7100,7100,7100,0
20231117,163800,81978860,7100,7100,7100,7100,0
20231117,163700,81978860,7100,7100,7100,7100,0
20231117,163600,81978860,7100,7100,7100,7100,0
20231117,163500,81978860,7100,7100,7100,7100,0
20231117,163400,81978860,7100,7100,7100,7100,0
20231117,163300,81978860,7100,7100,7100,7100,0
20231117,163200,81978860,7100,7100,7100,7100,0
20231117,163100,81978860,7100,7100,7100,7100,0
20231117,163000,81978860,7100,7100,7100,7100,0
20231117,162900,81978860,7100,7100,7100,7100,0
20231117,162800,81978860,7100,7100,7100,7100,0
20231117,162700,81978860,7100,7100,7100,7100,0
20231117,162600,81978860,7100,7100,7100,7100,0
20231117,162500,81978860,7100,7100,7100,7100,0
20231117,162400,81978860,7100,7100,7100,7100,0
20231117,162300,81978860,7100,7100,7100,7100,0
20231117,162200,81978860,7100,7100,7100,7100,0
20231117,162100,81978860,7100,7100,7100,7100,0
20231117,162000,81978860,7100,7100,7100,7100,0
20231117,161900,81978860,7100,7100,7100,7100,0
20231117,161800,81978860,7100,7100,7100,7100,0
20231117,161700,81978860,7100,7100,7100,7100,0
20231117,161600,81978860,7100,7100,7100,7100,0
20231117,161500,81978860,7100,7100,7100,7100,0
20231117,161400,81978860,7100,7100,7100,7100,0
20231117,161300,81978860,7100,7100,7100,7100,0
20231117,161200,81978860,7100,7100,7100,7100,857
20231117,161100,81978860,7100,7100,7100,7100,0
20231117,161000,81978860,7100,7100,7100,7100,0
20231117,160900,81978860,7100,7100,7100,7100,0
20231117,160800,81978860,7100,7100,7100,7100,0
20231117,160700,81978860,7100,7100,7100,7100,0
20231117,160600,81978860,7100,7100,7100,7100,0
20231117,160500,81978860,7100,7100,7100,7100,0
20231117,160400,81978860,7100,7100,7100,7100,0
20231117,160300,81978860,7100,7100,7100,7100,0
20231117,160200,81978860,7100,7100,7100,7100,0
20231117,160100,81978860,7100,7100,7100,7100,0
20231117,160000,81978860,7100,7100,7100,7100,0
20231117,155900,81978860,7100,7100,7100,7100,0
20231117,155800,81978860,7100,7100,7100,7100,0
20231117,155700,81978860,7100,7100,7100,7100,0
20231117,155600,81978860,7100,7100,7100,7100,0
20231117,155500,81978860,7100,7100,7100,7100,0
20231117,155400,81978860,7100,7100,7100,7100,0
20231117,155300,81978860,7100,7100,7100,7100,0
20231117,155200,81978860,7100,7100,7100,7100,0
20231117,155100,81978860,7100,7100,7100,7100,0
20231117,155000,81978860,7100,7100,7100,7100,0
20231117,154900,81978860,7100,7100,7100,7100,0
20231117,154800,81978860,7100,7100,7100,7100,0
20231117,154700,81978860,7100,7100,7100,7100,0
20231117,154600,81978860,7100,7100,7100,7100,0
20231117,154500,81978860,7100,7100,7100,7100,0
20231117,154400,81978860,7100,7100,7100,7100,0
20231117,154300,81978860,7100,7100,7100,7100,0
20231117,154200,81978860,7100,7100,7100,7100,857
20231117,154100,81978860,7100,7100,7100,7100,0
20231117,154000,81978860,7100,7100,7100,7100,0
20231117,153900,81978860,7100,7100,7100,7100,0
20231117,153800,81978860,7100,7100,7100,7100,0
20231117,153700,81978860,7100,7100,7100,7100,0
20231117,153600,81978860,7100,7100,7100,7100,0
20231117,153500,81978860,7100,7100,7100,7100,0
20231117,153400,81978860,7100,7100,7100,7100,0
20231117,153300,81978860,7100,7100,7100,7100,0
20231117,153200,81978860,7100,7100,7100,7100,0
20231117,153100,81978860,7100,7100,7100,7100,0
20231117,153000,81978860,7100,7100,7100,7100,857
20231117,152900,75894160,7090,7090,7090,7090,0
20231117,152800,75894160,7090,7090,7090,7090,0
20231117,152700,75894160,7090,7090,7090,7090,0
20231117,152600,75894160,7090,7090,7090,7090,0
20231117,152500,75894160,7090,7090,7090,7090,0
20231117,152400,75894160,7090,7090,7090,7090,0
20231117,152300,75894160,7090,7090,7090,7090,0
20231117,152200,75894160,7090,7090,7090,7090,0
20231117,152100,75894160,7090,7090,7090,7090,0
20231117,152000,75894160,7090,7090,7090,7090,0
20231117,151900,75894160,7090,7080,7090,7080,266
20231117,151800,74008350,7080,7080,7080,7080,0
20231117,151700,74008350,7080,7080,7080,7080,51
20231117,151600,73647270,7090,7090,7090,7090,100
20231117,151500,72938270,7090,7100,7100,7090,382
20231117,151400,70229880,7100,7100,7100,7100,0
20231117,151300,70229880,7100,7100,7100,7090,323
20231117,151200,67939740,7100,7100,7100,7100,2
20231117,151100,67925540,7100,7100,7100,7100,50
20231117,151000,67570540,7090,7090,7090,7090,0
20231117,150900,67570540,7090,7090,7090,7090,0
20231117,150800,67570540,7090,7100,7100,7090,108
20231117,150700,66804780,7110,7110,7110,7110,4
20231117,150600,66776340,7100,7110,7110,7100,588
20231117,150500,62601430,7110,7110,7110,7110,0
20231117,150400,62601430,7110,7110,7110,7110,0
20231117,150300,62601430,7110,7110,7110,7110,0
20231117,150200,62601430,7110,7110,7110,7110,0
20231117,150100,62601430,7110,7110,7110,7110,0
20231117,150000,62601430,7110,7100,7110,7100,120
20231117,145900,61748930,7120,7120,7120,7120,1
20231117,145800,61741810,7120,7100,7120,7100,2
20231117,145700,61727590,7120,7120,7120,7120,0
20231117,145600,61727590,7120,7120,7120,7120,0
20231117,145500,61727590,7120,7120,7120,7120,1
20231117,145400,61720470,7120,7120,7120,7120,0
20231117,145300,61720470,7120,7120,7120,7120,0
20231117,145200,61720470,7120,7120,7120,7120,0
20231117,145100,61720470,7120,7120,7120,7120,17
20231117,145000,61599430,7100,7100,7100,7100,0
20231117,144900,61599430,7100,7100,7100,7100,0
20231117,144800,61599430,7100,7100,7100,7100,1
20231117,144700,61592330,7120,7120,7120,7120,0
20231117,144600,61592330,7120,7120,7120,7120,0
20231117,144500,61592330,7120,7120,7120,7120,1
20231117,144400,61585210,7100,7100,7100,7100,0
20231117,144300,61585210,7100,7100,7100,7100,90
20231117,144200,60946210,7110,7110,7110,7110,9
20231117,144100,60882220,7110,7110,7110,7110,0
20231117,144000,60882220,7110,7110,7110,7110,0
20231117,143900,60882220,7110,7110,7110,7110,14
20231117,143800,60782680,7110,7110,7110,7100,21
20231117,143700,60633380,7100,7100,7100,7100,0
20231117,143600,60633380,7100,7100,7100,7100,0
20231117,143500,60633380,7100,7100,7100,7100,0
20231117,143400,60633380,7100,7100,7100,7100,0
20231117,143300,60633380,7100,7100,7100,7100,0
20231117,143200,60633380,7100,7100,7100,7100,154
20231117,143100,59539980,7110,7110,7110,7110,0
20231117,143000,59539980,7110,7110,7110,7110,0
20231117,142900,59539980,7110,7110,7110,7110,0
20231117,142800,59539980,7110,7110,7110,7110,0
20231117,142700,59539980,7110,7110,7110,7110,0
20231117,142600,59539980,7110,7110,7110,7110,100
20231117,142500,58828980,7100,7100,7100,7100,0
20231117,142400,58828980,7100,7100,7100,7100,0
20231117,142300,58828980,7100,7100,7100,7100,0
20231117,142200,58828980,7100,7100,7100,7100,3
20231117,142100,58807680,7110,7110,7110,7110,3
20231117,142000,58786350,7110,7110,7110,7110,0
20231117,141900,58786350,7110,7110,7110,7110,0
20231117,141800,58786350,7110,7110,7110,7110,0
20231117,141700,58786350,7110,7110,7110,7110,0
20231117,141600,58786350,7110,7110,7110,7110,125
20231117,141500,57897600,7100,7100,7100,7100,28
20231117,141400,57698800,7100,7100,7100,7100,0
20231117,141300,57698800,7100,7100,7100,7100,0
20231117,141200,57698800,7100,7100,7100,7100,0
20231117,141100,57698800,7100,7100,7100,7100,2
20231117,141000,57684600,7100,7100,7100,7100,0
20231117,140900,57684600,7100,7100,7100,7100,0
20231117,140800,57684600,7100,7100,7100,7100,57
20231117,140700,57279900,7110,7110,7110,7110,0
20231117,140600,57279900,7110,7110,7110,7110,9
20231117,140500,57215910,7100,7100,7100,7100,0
20231117,140400,57215910,7100,7100,7100,7100,0
20231117,140300,57215910,7100,7100,7100,7100,0
20231117,140200,57215910,7100,7100,7100,7100,0
20231117,140100,57215910,7100,7100,7100,7100,0
20231117,140000,57215910,7100,7100,7100,7100,1
20231117,135900,57208810,7110,7110,7110,7110,71
20231117,135800,56704000,7110,7110,7110,7110,50
20231117,135700,56348500,7110,7100,7110,7100,12
20231117,135600,56263190,7100,7100,7100,7100,0
20231117,135500,56263190,7100,7100,7100,7100,3
20231117,135400,56241890,7100,7100,7100,7100,0
20231117,135300,56241890,7100,7100,7100,7100,16
20231117,135200,56128290,7100,7110,7110,7100,5
20231117,135100,56092750,7090,7090,7090,7090,0
20231117,135000,56092750,7090,7090,7090,7090,1
20231117,134900,56085660,7090,7090,7090,7090,0
20231117,134800,56085660,7090,7090,7090,7090,0
20231117,134700,56085660,7090,7090,7090,7090,1
20231117,134600,56078570,7090,7090,7090,7090,0
20231117,134500,56078570,7090,7090,7090,7090,0
20231117,134400,56078570,7090,7090,7090,7090,1
20231117,134300,56071480,7090,7090,7090,7090,0
20231117,134200,56071480,7090,7090,7090,7090,1
20231117,134100,56064390,7100,7100,7100,7100,0
20231117,134000,56064390,7100,7100,7100,7100,0
20231117,133900,56064390,7100,7110,7110,7100,119
20231117,133800,55218310,7090,7090,7090,7090,0
20231117,133700,55218310,7090,7090,7090,7090,1
20231117,133600,55211220,7110,7090,7110,7090,501
20231117,133500,51659110,7090,7090,7090,7090,0
20231117,133400,51659110,7090,7090,7090,7090,1
20231117,133300,51652020,7090,7090,7090,7090,0
20231117,133200,51652020,7090,7090,7090,7090,1
20231117,133100,51644930,7090,7090,7090,7090,15
20231117,133000,51538580,7090,7090,7090,7090,0
20231117,132900,51538580,7090,7090,7090,7090,1
20231117,132800,51531490,7090,7090,7090,7090,0
20231117,132700,51531490,7090,7090,7090,7090,1
20231117,132600,51524400,7110,7110,7110,7110,1
20231117,132500,51517290,7100,7100,7100,7100,0
20231117,132400,51517290,7100,7100,7100,7100,1
20231117,132300,51510190,7110,7110,7110,7110,0
20231117,132200,51510190,7110,7100,7110,7100,70
20231117,132100,51013180,7100,7100,7100,7100,0
20231117,132000,51013180,7100,7100,7100,7100,0
20231117,131900,51013180,7100,7100,7100,7100,1
20231117,131800,51006080,7110,7110,7110,7110,0
20231117,131700,51006080,7110,7090,7110,7090,11
20231117,131600,50927890,7110,7110,7110,7110,0
20231117,131500,50927890,7110,7110,7110,7110,0
20231117,131400,50927890,7110,7110,7110,7110,0
20231117,131300,50927890,7110,7110,7110,7110,0
20231117,131200,50927890,7110,7100,7110,7100,225
20231117,131100,49330290,7100,7100,7100,7100,0
20231117,131000,49330290,7100,7100,7100,7100,0
20231117,130900,49330290,7100,7100,7100,7100,1
20231117,130800,49323190,7110,7110,7110,7110,0
20231117,130700,49323190,7110,7100,7110,7100,2
20231117,130600,49308980,7100,7100,7100,7100,30
20231117,130500,49095980,7110,7110,7110,7110,20
20231117,130400,48953780,7100,7110,7110,7100,21
20231117,130300,48804480,7100,7100,7100,7100,0
20231117,130200,48804480,7100,7100,7100,7100,1
20231117,130100,48797380,7100,7100,7100,7100,0
20231117,130000,48797380,7100,7100,7100,7100,0
20231117,125900,48797380,7100,7100,7100,7100,1
20231117,125800,48790280,7100,7100,7100,7100,0
20231117,125700,48790280,7100,7100,7100,7100,1
20231117,125600,48783180,7100,7110,7110,7100,900
20231117,125500,42388570,7110,7110,7110,7110,0
20231117,125400,42388570,7110,7110,7120,7110,102
20231117,125300,41662840,7110,7110,7110,7110,0
20231117,125200,41662840,7110,7110,7110,7110,1
20231117,125100,41655730,7130,7130,7130,7130,1
20231117,125000,41648600,7110,7110,7110,7110,0
20231117,124900,41648600,7110,7110,7110,7110,1
20231117,124800,41641490,7110,7110,7110,7110,0
20231117,124700,41641490,7110,7110,7110,7110,1
20231117,124600,41634380,7110,7110,7110,7110,0
20231117,124500,41634380,7110,7110,7110,7110,0
20231117,124400,41634380,7110,7110,7110,7110,1
20231117,124300,41627270,7110,7110,7110,7110,0
20231117,124200,41627270,7110,7140,7140,7110,2
20231117,124100,41613020,7140,7140,7140,7140,0
20231117,124000,41613020,7140,7120,7140,7120,10
20231117,123900,41541690,7110,7110,7110,7110,1
20231117,123800,41534580,7110,7110,7110,7110,10
20231117,123700,41463480,7110,7110,7110,7110,1
20231117,123600,41456370,7110,7110,7110,7110,0
20231117,123500,41456370,7110,7120,7120,7110,20
20231117,123400,41314050,7120,7120,7120,7120,1
20231117,123300,41306930,7110,7110,7110,7110,0
20231117,123200,41306930,7110,7110,7110,7110,1
20231117,123100,41299820,7110,7110,7110,7110,0
20231117,123000,41299820,7110,7110,7110,7110,0
20231117,122900,41299820,7110,7110,7110,7110,1
20231117,122800,41292710,7110,7110,7110,7110,0
20231117,122700,41292710,7110,7110,7110,7110,0
20231117,122600,41292710,7110,7110,7110,7110,0
20231117,122500,41292710,7110,7110,7110,7110,0
20231117,122400,41292710,7110,7110,7110,7110,1
20231117,122300,41285600,7110,7110,7110,7110,0
20231117,122200,41285600,7110,7110,7110,7110,1
20231117,122100,41278490,7110,7110,7110,7110,0
20231117,122000,41278490,7110,7110,7110,7110,0
20231117,121900,41278490,7110,7110,7110,7110,1
20231117,121800,41271380,7110,7110,7110,7110,0
20231117,121700,41271380,7110,7110,7110,7110,1
20231117,121600,41264270,7110,7110,7110,7110,0
20231117,121500,41264270,7110,7110,7110,7110,0
20231117,121400,41264270,7110,7110,7110,7110,1
20231117,121300,41257160,7120,7120,7120,7120,0
20231117,121200,41257160,7120,7120,7120,7120,2
20231117,121100,41242920,7130,7130,7130,7130,5
20231117,121000,41207270,7120,7120,7120,7120,76
20231117,120900,40666150,7120,7120,7120,7120,1
20231117,120800,40659030,7120,7120,7120,7120,0
20231117,120700,40659030,7120,7120,7120,7120,1
20231117,120600,40651910,7120,7120,7120,7120,20
20231117,120500,40509510,7120,7120,7120,7120,0
20231117,120400,40509510,7120,7120,7120,7120,1
20231117,120300,40502390,7140,7140,7140,7140,1
20231117,120200,40495250,7120,7120,7120,7120,1
20231117,120100,40488130,7140,7140,7140,7140,0
20231117,120000,40488130,7140,7140,7140,7140,1
20231117,115900,40480990,7120,7120,7120,7120,1
20231117,115800,40473870,7140,7140,7140,7140,1
20231117,115700,40466730,7120,7120,7120,7120,1
20231117,115600,40459610,7130,7130,7130,7130,16
20231117,115500,40345530,7120,7120,7120,7120,1
20231117,115400,40338410,7120,7120,7120,7120,1
20231117,115300,40331290,7120,7120,7120,7120,0
20231117,115200,40331290,7120,7120,7120,7120,1
20231117,115100,40324170,7120,7120,7120,7120,0
20231117,115000,40324170,7120,7120,7120,7120,0
20231117,114900,40324170,7120,7140,7140,7120,2
20231117,114800,40309910,7120,7120,7120,7120,0
20231117,114700,40309910,7120,7120,7120,7120,1
20231117,114600,40302790,7120,7130,7130,7120,498
20231117,114500,36756940,7130,7130,7130,7130,0
20231117,114400,36756940,7130,7130,7130,7130,1
20231117,114300,36749810,7140,7140,7140,7140,10
20231117,114200,36678410,7120,7120,7120,7120,1
20231117,114100,36671290,7130,7130,7130,7130,1
20231117,114000,36664160,7130,7130,7130,7130,0
20231117,113900,36664160,7130,7130,7130,7130,187
20231117,113800,35330850,7140,7140,7140,7140,1
20231117,113700,35323710,7130,7130,7130,7130,1
20231117,113600,35316580,7130,7130,7130,7130,0
20231117,113500,35316580,7130,7130,7130,7130,0
20231117,113400,35316580,7130,7130,7130,7130,1
20231117,113300,35309450,7130,7130,7130,7130,0
20231117,113200,35309450,7130,7130,7130,7130,1
20231117,113100,35302320,7130,7130,7130,7130,332
20231117,113000,32935160,7120,7120,7120,7120,0
20231117,112900,32935160,7120,7120,7120,7120,1
20231117,112800,32928040,7120,7120,7120,7120,0
20231117,112700,32928040,7120,7120,7120,7120,1
20231117,112600,32920920,7120,7120,7120,7120,0
20231117,112500,32920920,7120,7120,7120,7120,0
20231117,112400,32920920,7120,7120,7120,7120,1
20231117,112300,32913800,7120,7120,7120,7120,0
20231117,112200,32913800,7120,7120,7120,7120,1
20231117,112100,32906680,7110,7110,7110,7110,0
20231117,112000,32906680,7110,7110,7110,7110,0
20231117,111900,32906680,7110,7110,7110,7110,7
20231117,111800,32856910,7110,7110,7110,7110,0
20231117,111700,32856910,7110,7110,7110,7110,1
20231117,111600,32849800,7130,7130,7130,7130,1
20231117,111500,32842670,7110,7110,7110,7110,0
20231117,111400,32842670,7110,7110,7110,7110,1
20231117,111300,32835560,7110,7110,7110,7110,10
20231117,111200,32764460,7130,7110,7130,7110,57
20231117,111100,32359170,7110,7110,7110,7110,0
20231117,111000,32359170,7110,7110,7110,7110,0
20231117,110900,32359170,7110,7110,7110,7110,1
20231117,110800,32352060,7110,7110,7110,7110,0
20231117,110700,32352060,7110,7110,7110,7110,1
20231117,110600,32344950,7110,7110,7110,7110,104
20231117,110500,31605510,7110,7110,7110,7110,0
20231117,110400,31605510,7110,7110,7110,7110,1
20231117,110300,31598400,7110,7110,7110,7110,0
20231117,110200,31598400,7110,7110,7110,7110,1
20231117,110100,31591290,7110,7110,7110,7110,258
20231117,110000,29756910,7110,7110,7110,7110,0
20231117,105900,29756910,7110,7110,7110,7110,107
20231117,105800,28996140,7110,7110,7110,7110,0
20231117,105700,28996140,7110,7110,7110,7110,1
20231117,105600,28989030,7130,7130,7130,7130,0
20231117,105500,28989030,7130,7130,7130,7130,1
20231117,105400,28981900,7110,7110,7110,7110,1
20231117,105300,28974790,7120,7120,7120,7120,0
20231117,105200,28974790,7120,7120,7120,7120,0
20231117,105100,28974790,7120,7120,7120,7120,0
20231117,105000,28974790,7120,7120,7120,7120,0
20231117,104900,28974790,7120,7120,7120,7120,177
20231117,104800,27714550,7130,7130,7130,7130,1
20231117,104700,27707420,7120,7120,7120,7120,1
20231117,104600,27700300,7120,7120,7120,7120,0
20231117,104500,27700300,7120,7120,7120,7120,0
20231117,104400,27700300,7120,7120,7120,7120,1
20231117,104300,27693180,7120,7120,7120,7120,0
20231117,104200,27693180,7120,7120,7120,7120,1
20231117,104100,27686060,7120,7120,7120,7120,0
20231117,104000,27686060,7120,7120,7120,7120,0
20231117,103900,27686060,7120,7120,7120,7120,1
20231117,103800,27678940,7120,7120,7120,7120,0
20231117,103700,27678940,7120,7120,7120,7120,1
20231117,103600,27671820,7110,7110,7110,7110,0
20231117,103500,27671820,7110,7110,7110,7110,0
20231117,103400,27671820,7110,7110,7110,7110,1
20231117,103300,27664710,7110,7110,7110,7110,6
20231117,103200,27622050,7110,7110,7110,7110,1
20231117,103100,27614940,7110,7110,7110,7110,0
20231117,103000,27614940,7110,7110,7110,7110,0
20231117,102900,27614940,7110,7110,7110,7110,1
20231117,102800,27607830,7110,7110,7110,7110,0
20231117,102700,27607830,7110,7110,7110,7110,1
20231117,102600,27600720,7110,7110,7110,7110,0
20231117,102500,27600720,7110,7110,7110,7110,0
20231117,102400,27600720,7110,7110,7110,7110,1
20231117,102300,27593610,7110,7110,7110,7110,0
20231117,102200,27593610,7110,7110,7110,7110,1
20231117,102100,27586500,7110,7110,7110,7110,0
20231117,102000,27586500,7110,7110,7110,7110,0
20231117,101900,27586500,7110,7110,7110,7110,1
20231117,101800,27579390,7110,7110,7110,7110,10
20231117,101700,27508290,7110,7110,7110,7110,1
20231117,101600,27501180,7120,7120,7120,7120,12
20231117,101500,27415740,7120,7120,7120,7120,0
20231117,101400,27415740,7120,7120,7120,7120,7
20231117,101300,27365900,7120,7120,7120,7120,0
20231117,101200,27365900,7120,7120,7120,7120,1
20231117,101100,27358780,7140,7140,7140,7140,0
20231117,101000,27358780,7140,7140,7140,7140,1
20231117,100900,27351640,7110,7110,7110,7110,1
20231117,100800,27344530,7110,7110,7110,7110,39
20231117,100700,27067240,7120,7120,7120,7120,115
20231117,100600,26248440,7140,7140,7140,7140,1
20231117,100500,26241300,7120,7120,7120,7120,25
20231117,100400,26063300,7120,7140,7140,7120,101
20231117,100300,25342180,7140,7140,7140,7140,0
20231117,100200,25342180,7140,7140,7140,7140,0
20231117,100100,25342180,7140,7140,7140,7140,0
20231117,100000,25342180,7140,7140,7140,7140,10
20231117,095900,25270780,7100,7100,7100,7100,0
20231117,095800,25270780,7100,7100,7100,7100,0
20231117,095700,25270780,7100,7100,7100,7100,0
20231117,095600,25270780,7100,7100,7100,7100,0
20231117,095500,25270780,7100,7100,7100,7100,0
20231117,095400,25270780,7100,7100,7100,7100,0
20231117,095300,25270780,7100,7100,7100,7100,0
20231117,095200,25270780,7100,7100,7100,7100,0
20231117,095100,25270780,7100,7100,7100,7100,0
20231117,095000,25270780,7100,7110,7110,7100,5
20231117,094900,25235260,7100,7100,7100,7100,1
20231117,094800,25228160,7100,7110,7110,7100,77
20231117,094700,24680960,7140,7140,7140,7140,0
20231117,094600,24680960,7140,7140,7140,7140,0
20231117,094500,24680960,7140,7140,7140,7140,0
20231117,094400,24680960,7140,7140,7140,7140,0
20231117,094300,24680960,7140,7140,7140,7140,0
20231117,094200,24680960,7140,7140,7140,7140,0
20231117,094100,24680960,7140,7140,7140,7140,101
20231117,094000,23959820,7100,7100,7100,7100,2
20231117,093900,23945620,7100,7100,7100,7100,104
20231117,093800,23207220,7100,7100,7100,7100,2
20231117,093700,23193020,7110,7120,7120,7110,438
20231117,093600,20078340,7140,7140,7140,7140,1
20231117,093500,20071200,7120,7140,7140,7120,462
20231117,093400,16781110,7140,7140,7140,7140,1
20231117,093300,16773970,7140,7150,7150,7140,95
20231117,093200,16095570,7140,7140,7140,7140,0
20231117,093100,16095570,7140,7140,7140,7140,0
20231117,093000,16095570,7140,7160,7160,7140,85
20231117,092900,15488270,7140,7140,7140,7140,0
20231117,092800,15488270,7140,7140,7140,7140,10
20231117,092700,15416870,7130,7130,7130,7130,0
20231117,092600,15416870,7130,7130,7130,7130,0
20231117,092500,15416870,7130,7130,7130,7130,0
20231117,092400,15416870,7130,7130,7130,7130,0
20231117,092300,15416870,7130,7130,7130,7130,0
20231117,092200,15416870,7130,7130,7130,7130,0
20231117,092100,15416870,7130,7130,7130,7130,0
20231117,092000,15416870,7130,7130,7130,7130,5
20231117,091900,15381220,7180,7180,7180,7180,0
20231117,091800,15381220,7180,7180,7180,7180,0
20231117,091700,15381220,7180,7180,7180,7180,1
20231117,091600,15374040,7140,7140,7140,7140,20
20231117,091500,15231240,7120,7140,7140,7120,685
20231117,091400,10348410,7140,7140,7140,7140,12
20231117,091300,10262730,7140,7140,7140,7140,6
20231117,091200,10219890,7140,7200,7200,7140,190
20231117,091100,8862930,7140,7140,7140,7140,88
20231117,091000,8234610,7200,7200,7200,7200,0
20231117,090900,8234610,7200,7160,7200,7150,898
20231117,090800,1813610,7160,7160,7160,7160,6
20231117,090700,1770650,7150,7150,7150,7150,0
20231117,090600,1770650,7150,7200,7210,7150,77
20231117,090500,1219510,7200,7200,7200,7200,10
20231117,090400,1147510,7160,7160,7160,7160,5
20231117,090300,1111710,7150,7160,7160,7150,70
20231117,090200,611180,7220,7220,7220,7220,0
20231117,090100,611180,7220,7180,7220,7180,4
20231117,090000,582420,7180,7230,7230,7180,81