KissMeData/053620/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193200,33106670,7210,7210,7210,7210,2
20231103,193100,33106670,7210,7210,7210,7210,0
20231103,193000,33106670,7210,7210,7210,7210,0
20231103,192900,33106670,7210,7210,7210,7210,0
20231103,192800,33106670,7210,7210,7210,7210,0
20231103,192700,33106670,7210,7210,7210,7210,0
20231103,192600,33106670,7210,7210,7210,7210,0
20231103,192500,33106670,7210,7210,7210,7210,0
20231103,192400,33106670,7210,7210,7210,7210,0
20231103,192300,33106670,7210,7210,7210,7210,0
20231103,192200,33106670,7210,7210,7210,7210,0
20231103,192100,33106670,7210,7210,7210,7210,0
20231103,192000,33106670,7210,7210,7210,7210,0
20231103,191900,33106670,7210,7210,7210,7210,0
20231103,191800,33106670,7210,7210,7210,7210,0
20231103,191700,33106670,7210,7210,7210,7210,0
20231103,191600,33106670,7210,7210,7210,7210,0
20231103,191500,33106670,7210,7210,7210,7210,0
20231103,191400,33106670,7210,7210,7210,7210,0
20231103,191300,33106670,7210,7210,7210,7210,0
20231103,191200,33106670,7210,7210,7210,7210,0
20231103,191100,33106670,7210,7210,7210,7210,0
20231103,191000,33106670,7210,7210,7210,7210,0
20231103,190900,33106670,7210,7210,7210,7210,0
20231103,190800,33106670,7210,7210,7210,7210,0
20231103,190700,33106670,7210,7210,7210,7210,0
20231103,190600,33106670,7210,7210,7210,7210,0
20231103,190500,33106670,7210,7210,7210,7210,0
20231103,190400,33106670,7210,7210,7210,7210,0
20231103,190300,33106670,7210,7210,7210,7210,0
20231103,190200,33106670,7210,7210,7210,7210,2
20231103,190100,33106670,7210,7210,7210,7210,0
20231103,190000,33106670,7210,7210,7210,7210,0
20231103,185900,33106670,7210,7210,7210,7210,0
20231103,185800,33106670,7210,7210,7210,7210,0
20231103,185700,33106670,7210,7210,7210,7210,0
20231103,185600,33106670,7210,7210,7210,7210,0
20231103,185500,33106670,7210,7210,7210,7210,0
20231103,185400,33106670,7210,7210,7210,7210,0
20231103,185300,33106670,7210,7210,7210,7210,0
20231103,185200,33106670,7210,7210,7210,7210,0
20231103,185100,33106670,7210,7210,7210,7210,0
20231103,185000,33106670,7210,7210,7210,7210,0
20231103,184900,33106670,7210,7210,7210,7210,0
20231103,184800,33106670,7210,7210,7210,7210,0
20231103,184700,33106670,7210,7210,7210,7210,0
20231103,184600,33106670,7210,7210,7210,7210,0
20231103,184500,33106670,7210,7210,7210,7210,0
20231103,184400,33106670,7210,7210,7210,7210,0
20231103,184300,33106670,7210,7210,7210,7210,0
20231103,184200,33106670,7210,7210,7210,7210,0
20231103,184100,33106670,7210,7210,7210,7210,0
20231103,184000,33106670,7210,7210,7210,7210,0
20231103,183900,33106670,7210,7210,7210,7210,0
20231103,183800,33106670,7210,7210,7210,7210,0
20231103,183700,33106670,7210,7210,7210,7210,0
20231103,183600,33106670,7210,7210,7210,7210,0
20231103,183500,33106670,7210,7210,7210,7210,0
20231103,183400,33106670,7210,7210,7210,7210,0
20231103,183300,33106670,7210,7210,7210,7210,0
20231103,183200,33106670,7210,7210,7210,7210,2
20231103,183100,33106670,7210,7210,7210,7210,0
20231103,183000,33106670,7210,7210,7210,7210,0
20231103,182900,33106670,7210,7210,7210,7210,0
20231103,182800,33106670,7210,7210,7210,7210,0
20231103,182700,33106670,7210,7210,7210,7210,0
20231103,182600,33106670,7210,7210,7210,7210,0
20231103,182500,33106670,7210,7210,7210,7210,0
20231103,182400,33106670,7210,7210,7210,7210,0
20231103,182300,33106670,7210,7210,7210,7210,0
20231103,182200,33106670,7210,7210,7210,7210,0
20231103,182100,33106670,7210,7210,7210,7210,0
20231103,182000,33106670,7210,7210,7210,7210,0
20231103,181900,33106670,7210,7210,7210,7210,0
20231103,181800,33106670,7210,7210,7210,7210,0
20231103,181700,33106670,7210,7210,7210,7210,0
20231103,181600,33106670,7210,7210,7210,7210,0
20231103,181500,33106670,7210,7210,7210,7210,0
20231103,181400,33106670,7210,7210,7210,7210,0
20231103,181300,33106670,7210,7210,7210,7210,0
20231103,181200,33106670,7210,7210,7210,7210,0
20231103,181100,33106670,7210,7210,7210,7210,0
20231103,181000,33106670,7210,7210,7210,7210,0
20231103,180900,33106670,7210,7210,7210,7210,0
20231103,180800,33106670,7210,7210,7210,7210,0
20231103,180700,33106670,7210,7210,7210,7210,0
20231103,180600,33106670,7210,7210,7210,7210,0
20231103,180500,33106670,7210,7210,7210,7210,0
20231103,180400,33106670,7210,7210,7210,7210,0
20231103,180300,33106670,7210,7210,7210,7210,0
20231103,180200,33106670,7210,7210,7210,7210,2
20231103,180100,33106670,7210,7210,7210,7210,0
20231103,180000,33106670,7210,7210,7210,7210,0
20231103,175900,33106670,7210,7210,7210,7210,0
20231103,175800,33106670,7210,7210,7210,7210,0
20231103,175700,33106670,7210,7210,7210,7210,0
20231103,175600,33106670,7210,7210,7210,7210,0
20231103,175500,33106670,7210,7210,7210,7210,0
20231103,175400,33106670,7210,7210,7210,7210,0
20231103,175300,33106670,7210,7210,7210,7210,0
20231103,175200,33106670,7210,7210,7210,7210,0
20231103,175100,33106670,7210,7210,7210,7210,0
20231103,175000,33106670,7210,7210,7210,7210,0
20231103,174900,33106670,7210,7210,7210,7210,0
20231103,174800,33106670,7210,7210,7210,7210,0
20231103,174700,33106670,7210,7210,7210,7210,0
20231103,174600,33106670,7210,7210,7210,7210,0
20231103,174500,33106670,7210,7210,7210,7210,0
20231103,174400,33106670,7210,7210,7210,7210,0
20231103,174300,33106670,7210,7210,7210,7210,0
20231103,174200,33106670,7210,7210,7210,7210,0
20231103,174100,33106670,7210,7210,7210,7210,0
20231103,174000,33106670,7210,7210,7210,7210,0
20231103,173900,33106670,7210,7210,7210,7210,0
20231103,173800,33106670,7210,7210,7210,7210,0
20231103,173700,33106670,7210,7210,7210,7210,0
20231103,173600,33106670,7210,7210,7210,7210,0
20231103,173500,33106670,7210,7210,7210,7210,0
20231103,173400,33106670,7210,7210,7210,7210,0
20231103,173300,33106670,7210,7210,7210,7210,0
20231103,173200,33106670,7210,7210,7210,7210,2
20231103,173100,33106670,7210,7210,7210,7210,0
20231103,173000,33106670,7210,7210,7210,7210,0
20231103,172900,33106670,7210,7210,7210,7210,0
20231103,172800,33106670,7210,7210,7210,7210,0
20231103,172700,33106670,7210,7210,7210,7210,0
20231103,172600,33106670,7210,7210,7210,7210,0
20231103,172500,33106670,7210,7210,7210,7210,0
20231103,172400,33106670,7210,7210,7210,7210,0
20231103,172300,33106670,7210,7210,7210,7210,0
20231103,172200,33106670,7210,7210,7210,7210,0
20231103,172100,33106670,7210,7210,7210,7210,0
20231103,172000,33106670,7210,7210,7210,7210,0
20231103,171900,33106670,7210,7210,7210,7210,0
20231103,171800,33106670,7210,7210,7210,7210,0
20231103,171700,33106670,7210,7210,7210,7210,0
20231103,171600,33106670,7210,7210,7210,7210,0
20231103,171500,33106670,7210,7210,7210,7210,0
20231103,171400,33106670,7210,7210,7210,7210,0
20231103,171300,33106670,7210,7210,7210,7210,0
20231103,171200,33106670,7210,7210,7210,7210,0
20231103,171100,33106670,7210,7210,7210,7210,0
20231103,171000,33106670,7210,7210,7210,7210,0
20231103,170900,33106670,7210,7210,7210,7210,0
20231103,170800,33106670,7210,7210,7210,7210,0
20231103,170700,33106670,7210,7210,7210,7210,0
20231103,170600,33106670,7210,7210,7210,7210,0
20231103,170500,33106670,7210,7210,7210,7210,0
20231103,170400,33106670,7210,7210,7210,7210,0
20231103,170300,33106670,7210,7210,7210,7210,0
20231103,170200,33106670,7210,7210,7210,7210,2
20231103,170100,33106670,7210,7210,7210,7210,0
20231103,170000,33106670,7210,7210,7210,7210,0
20231103,165900,33106670,7210,7210,7210,7210,0
20231103,165800,33106670,7210,7210,7210,7210,0
20231103,165700,33106670,7210,7210,7210,7210,0
20231103,165600,33106670,7210,7210,7210,7210,0
20231103,165500,33106670,7210,7210,7210,7210,0
20231103,165400,33106670,7210,7210,7210,7210,0
20231103,165300,33106670,7210,7210,7210,7210,0
20231103,165200,33106670,7210,7210,7210,7210,0
20231103,165100,33106670,7210,7210,7210,7210,0
20231103,165000,33106670,7210,7210,7210,7210,0
20231103,164900,33106670,7210,7210,7210,7210,0
20231103,164800,33106670,7210,7210,7210,7210,0
20231103,164700,33106670,7210,7210,7210,7210,0
20231103,164600,33106670,7210,7210,7210,7210,0
20231103,164500,33106670,7210,7210,7210,7210,0
20231103,164400,33106670,7210,7210,7210,7210,0
20231103,164300,33106670,7210,7210,7210,7210,0
20231103,164200,33106670,7210,7210,7210,7210,0
20231103,164100,33106670,7210,7210,7210,7210,0
20231103,164000,33106670,7210,7210,7210,7210,0
20231103,163900,33106670,7210,7210,7210,7210,0
20231103,163800,33106670,7210,7210,7210,7210,0
20231103,163700,33106670,7210,7210,7210,7210,0
20231103,163600,33106670,7210,7210,7210,7210,0
20231103,163500,33106670,7210,7210,7210,7210,0
20231103,163400,33106670,7210,7210,7210,7210,0
20231103,163300,33106670,7210,7210,7210,7210,0
20231103,163200,33106670,7210,7210,7210,7210,2
20231103,163100,33106670,7210,7210,7210,7210,0
20231103,163000,33106670,7210,7210,7210,7210,0
20231103,162900,33106670,7210,7210,7210,7210,0
20231103,162800,33106670,7210,7210,7210,7210,0
20231103,162700,33106670,7210,7210,7210,7210,0
20231103,162600,33106670,7210,7210,7210,7210,0
20231103,162500,33106670,7210,7210,7210,7210,0
20231103,162400,33106670,7210,7210,7210,7210,0
20231103,162300,33106670,7210,7210,7210,7210,0
20231103,162200,33106670,7210,7210,7210,7210,0
20231103,162100,33106670,7210,7210,7210,7210,0
20231103,162000,33106670,7210,7210,7210,7210,0
20231103,161900,33106670,7210,7210,7210,7210,0
20231103,161800,33106670,7210,7210,7210,7210,0
20231103,161700,33106670,7210,7210,7210,7210,0
20231103,161600,33106670,7210,7210,7210,7210,0
20231103,161500,33106670,7210,7210,7210,7210,0
20231103,161400,33106670,7210,7210,7210,7210,0
20231103,161300,33106670,7210,7210,7210,7210,0
20231103,161200,33106670,7210,7210,7210,7210,0
20231103,161100,33106670,7210,7210,7210,7210,0
20231103,161000,33106670,7210,7210,7210,7210,0
20231103,160900,33106670,7210,7210,7210,7210,0
20231103,160800,33106670,7210,7210,7210,7210,0
20231103,160700,33106670,7210,7210,7210,7210,0
20231103,160600,33106670,7210,7210,7210,7210,0
20231103,160500,33106670,7210,7210,7210,7210,0
20231103,160400,33106670,7210,7210,7210,7210,0
20231103,160300,33106670,7210,7210,7210,7210,0
20231103,160200,33106670,7210,7210,7210,7210,2
20231103,160100,33106670,7210,7210,7210,7210,0
20231103,160000,33106670,7210,7210,7210,7210,0
20231103,155900,33106670,7210,7210,7210,7210,0
20231103,155800,33106670,7210,7210,7210,7210,0
20231103,155700,33106670,7210,7210,7210,7210,0
20231103,155600,33106670,7210,7210,7210,7210,0
20231103,155500,33106670,7210,7210,7210,7210,0
20231103,155400,33106670,7210,7210,7210,7210,0
20231103,155300,33106670,7210,7210,7210,7210,0
20231103,155200,33106670,7210,7210,7210,7210,0
20231103,155100,33106670,7210,7210,7210,7210,0
20231103,155000,33106670,7210,7210,7210,7210,0
20231103,154900,33106670,7210,7210,7210,7210,0
20231103,154800,33106670,7210,7210,7210,7210,0
20231103,154700,33106670,7210,7210,7210,7210,0
20231103,154600,33106670,7210,7210,7210,7210,0
20231103,154500,33106670,7210,7210,7210,7210,0
20231103,154400,33106670,7210,7210,7210,7210,0
20231103,154300,33106670,7210,7210,7210,7210,0
20231103,154200,33106670,7210,7210,7210,7210,0
20231103,154100,33106670,7210,7210,7210,7210,0
20231103,154000,33106670,7210,7210,7210,7210,0
20231103,153900,33106670,7210,7210,7210,7210,0
20231103,153800,33106670,7210,7210,7210,7210,0
20231103,153700,33106670,7210,7210,7210,7210,0
20231103,153600,33106670,7210,7210,7210,7210,0
20231103,153500,33106670,7210,7210,7210,7210,0
20231103,153400,33106670,7210,7210,7210,7210,0
20231103,153300,33106670,7210,7210,7210,7210,0
20231103,153200,33106670,7210,7210,7210,7210,2
20231103,153100,33106670,7210,7210,7210,7210,0
20231103,153000,33106670,7210,7210,7210,7210,2
20231103,152900,33092250,7210,7210,7210,7210,0
20231103,152800,33092250,7210,7210,7210,7210,0
20231103,152700,33092250,7210,7210,7210,7210,0
20231103,152600,33092250,7210,7210,7210,7210,0
20231103,152500,33092250,7210,7210,7210,7210,0
20231103,152400,33092250,7210,7210,7210,7210,0
20231103,152300,33092250,7210,7210,7210,7210,0
20231103,152200,33092250,7210,7210,7210,7210,0
20231103,152100,33092250,7210,7210,7210,7210,0
20231103,152000,33092250,7210,7210,7210,7210,0
20231103,151900,33092250,7210,7210,7210,7210,0
20231103,151800,33092250,7210,7180,7210,7180,16
20231103,151700,32977340,7180,7180,7180,7180,4
20231103,151600,32948620,7180,7180,7180,7180,5
20231103,151500,32912720,7210,7210,7210,7210,16
20231103,151400,32797360,7210,7210,7210,7210,0
20231103,151300,32797360,7210,7210,7210,7210,2
20231103,151200,32782940,7210,7210,7210,7210,1
20231103,151100,32775730,7210,7190,7210,7180,58
20231103,151000,32359250,7190,7200,7200,7190,37
20231103,150900,32093130,7210,7210,7210,7210,2
20231103,150800,32078710,7210,7210,7210,7210,0
20231103,150700,32078710,7210,7210,7210,7210,32
20231103,150600,31847990,7210,7210,7210,7210,1
20231103,150500,31840780,7210,7210,7210,7210,1
20231103,150400,31833570,7220,7220,7220,7220,1
20231103,150300,31826350,7200,7200,7200,7200,2
20231103,150200,31811950,7200,7200,7200,7200,2
20231103,150100,31797550,7200,7200,7200,7200,5
20231103,150000,31761550,7200,7220,7220,7200,82
20231103,145900,31171110,7220,7220,7220,7220,0
20231103,145800,31171110,7220,7220,7220,7220,2
20231103,145700,31156670,7220,7220,7220,7220,0
20231103,145600,31156670,7220,7220,7220,7220,2
20231103,145500,31142230,7220,7220,7220,7220,0
20231103,145400,31142230,7220,7220,7220,7200,98
20231103,145300,30435990,7220,7220,7220,7220,0
20231103,145200,30435990,7220,7200,7220,7200,52
20231103,145100,30061570,7210,7210,7210,7210,1
20231103,145000,30054360,7200,7220,7220,7200,7
20231103,144900,30003940,7220,7220,7220,7220,1
20231103,144800,29996720,7220,7220,7220,7220,1
20231103,144700,29989500,7220,7220,7220,7220,6
20231103,144600,29946180,7220,7220,7220,7220,1
20231103,144500,29938960,7220,7220,7220,7220,1
20231103,144400,29931740,7220,7220,7220,7220,1
20231103,144300,29924520,7220,7220,7220,7220,2
20231103,144200,29910080,7220,7220,7220,7220,0
20231103,144100,29910080,7220,7220,7220,7220,2
20231103,144000,29895640,7220,7220,7220,7220,0
20231103,143900,29895640,7220,7220,7220,7220,2
20231103,143800,29881200,7210,7210,7210,7210,200
20231103,143700,28439200,7220,7220,7220,7220,3
20231103,143600,28417540,7220,7220,7220,7220,1
20231103,143500,28410320,7220,7220,7220,7220,2
20231103,143400,28395880,7220,7220,7220,7220,1
20231103,143300,28388660,7220,7220,7220,7220,1
20231103,143200,28381440,7220,7220,7220,7220,2
20231103,143100,28367000,7220,7220,7220,7220,1
20231103,143000,28359780,7220,7220,7220,7220,3
20231103,142900,28338120,7220,7220,7220,7220,1
20231103,142800,28330900,7220,7220,7220,7210,202
20231103,142700,26874460,7220,7220,7220,7220,1
20231103,142600,26867240,7220,7220,7220,7220,2
20231103,142500,26852800,7220,7220,7220,7220,1
20231103,142400,26845580,7220,7220,7220,7220,3
20231103,142300,26823920,7220,7220,7220,7220,0
20231103,142200,26823920,7220,7220,7220,7220,3
20231103,142100,26802260,7220,7220,7220,7220,1
20231103,142000,26795040,7220,7220,7220,7220,2
20231103,141900,26780600,7220,7220,7220,7220,1
20231103,141800,26773380,7220,7220,7220,7220,2
20231103,141700,26758940,7220,7220,7220,7220,1
20231103,141600,26751720,7220,7220,7220,7220,2
20231103,141500,26737280,7220,7220,7220,7220,1
20231103,141400,26730060,7220,7220,7220,7220,2
20231103,141300,26715620,7220,7220,7220,7220,1
20231103,141200,26708400,7220,7210,7220,7210,3
20231103,141100,26686750,7220,7220,7220,7220,1
20231103,141000,26679530,7220,7220,7220,7220,2
20231103,140900,26665090,7220,7220,7220,7220,1
20231103,140800,26657870,7220,7220,7220,7220,1
20231103,140700,26650650,7220,7220,7220,7220,2
20231103,140600,26636210,7220,7220,7220,7220,2
20231103,140500,26621770,7220,7220,7220,7220,2
20231103,140400,26607330,7220,7220,7220,7220,54
20231103,140300,26217450,7220,7220,7220,7220,2
20231103,140200,26203010,7220,7220,7220,7220,1
20231103,140100,26195790,7220,7220,7220,7220,2
20231103,140000,26181350,7220,7220,7220,7220,1
20231103,135900,26174130,7220,7220,7220,7220,2
20231103,135800,26159690,7220,7220,7220,7220,1
20231103,135700,26152470,7220,7210,7220,7210,604
20231103,135600,21792610,7210,7210,7210,7210,1
20231103,135500,21785400,7210,7210,7210,7210,2
20231103,135400,21770980,7210,7210,7210,7210,1
20231103,135300,21763770,7210,7210,7210,7210,3
20231103,135200,21742140,7210,7210,7210,7210,0
20231103,135100,21742140,7210,7210,7210,7210,3
20231103,135000,21720510,7210,7210,7210,7210,0
20231103,134900,21720510,7210,7210,7210,7210,3
20231103,134800,21698880,7210,7210,7210,7210,0
20231103,134700,21698880,7210,7210,7210,7210,3
20231103,134600,21677250,7210,7210,7210,7210,2
20231103,134500,21662830,7210,7210,7210,7210,1
20231103,134400,21655620,7210,7210,7210,7210,2
20231103,134300,21641200,7210,7210,7210,7210,2
20231103,134200,21626780,7210,7210,7210,7210,2
20231103,134100,21612360,7210,7210,7210,7210,46
20231103,134000,21280700,7210,7220,7220,7210,194
20231103,133900,19881950,7220,7220,7220,7220,1
20231103,133800,19874730,7220,7220,7220,7220,4
20231103,133700,19845850,7220,7220,7220,7220,0
20231103,133600,19845850,7220,7220,7220,7220,3
20231103,133500,19824190,7210,7210,7210,7210,8
20231103,133400,19766510,7210,7210,7210,7210,3
20231103,133300,19744880,7210,7210,7210,7210,0
20231103,133200,19744880,7210,7210,7210,7210,3
20231103,133100,19723250,7210,7210,7210,7210,0
20231103,133000,19723250,7210,7210,7210,7210,3
20231103,132900,19701620,7210,7210,7210,7210,0
20231103,132800,19701620,7210,7210,7210,7210,3
20231103,132700,19679990,7210,7210,7210,7210,1
20231103,132600,19672780,7210,7210,7210,7210,2
20231103,132500,19658360,7210,7210,7210,7210,1
20231103,132400,19651150,7210,7210,7210,7210,2
20231103,132300,19636730,7210,7210,7210,7210,2
20231103,132200,19622310,7210,7210,7210,7210,0
20231103,132100,19622310,7210,7210,7210,7210,3
20231103,132000,19600680,7210,7210,7210,7210,0
20231103,131900,19600680,7210,7210,7210,7210,3
20231103,131800,19579050,7220,7220,7220,7220,0
20231103,131700,19579050,7220,7220,7220,7220,3
20231103,131600,19557390,7220,7220,7220,7220,0
20231103,131500,19557390,7220,7220,7220,7190,18
20231103,131400,19427550,7230,7230,7230,7230,0
20231103,131300,19427550,7230,7230,7230,7230,0
20231103,131200,19427550,7230,7230,7230,7230,0
20231103,131100,19427550,7230,7220,7230,7220,5
20231103,131000,19391440,7220,7220,7220,7220,6
20231103,130900,19348120,7220,7220,7220,7220,4
20231103,130800,19319240,7220,7220,7220,7220,2
20231103,130700,19304800,7220,7220,7220,7220,1
20231103,130600,19297580,7220,7220,7220,7220,4
20231103,130500,19268700,7220,7220,7220,7220,2
20231103,130400,19254260,7220,7220,7220,7220,6
20231103,130300,19210940,7220,7210,7220,7210,2
20231103,130200,19196510,7220,7230,7230,7220,7
20231103,130100,19145960,7220,7220,7220,7220,8
20231103,130000,19088200,7220,7230,7230,7220,7
20231103,125900,19037650,7220,7210,7220,7210,5
20231103,125800,19001590,7220,7220,7220,7220,2
20231103,125700,18987150,7220,7220,7220,7220,0
20231103,125600,18987150,7220,7220,7220,7220,3
20231103,125500,18965490,7220,7220,7220,7220,1
20231103,125400,18958270,7220,7220,7220,7220,2
20231103,125300,18943830,7220,7220,7220,7220,1
20231103,125200,18936610,7220,7220,7220,7220,2
20231103,125100,18922170,7220,7220,7220,7220,1
20231103,125000,18914950,7220,7200,7220,7200,2
20231103,124900,18900530,7200,7200,7200,7200,2
20231103,124800,18886130,7200,7200,7200,7200,1
20231103,124700,18878930,7200,7200,7200,7200,2
20231103,124600,18864530,7200,7200,7200,7200,1
20231103,124500,18857330,7220,7200,7220,7200,2
20231103,124400,18842910,7200,7200,7200,7200,2
20231103,124300,18828510,7200,7200,7200,7200,11
20231103,124200,18749310,7200,7200,7200,7200,1
20231103,124100,18742110,7200,7200,7200,7200,2
20231103,124000,18727710,7200,7200,7200,7200,12
20231103,123900,18641310,7200,7200,7200,7200,1
20231103,123800,18634110,7200,7200,7200,7200,2
20231103,123700,18619710,7200,7200,7200,7200,1
20231103,123600,18612510,7200,7200,7200,7190,98
20231103,123500,17907870,7200,7200,7200,7200,1
20231103,123400,17900670,7200,7200,7200,7200,1
20231103,123300,17893470,7200,7200,7200,7200,2
20231103,123200,17879070,7200,7200,7200,7200,1
20231103,123100,17871870,7200,7200,7200,7200,2
20231103,123000,17857470,7200,7200,7200,7200,2
20231103,122900,17843070,7200,7200,7200,7200,1
20231103,122800,17835870,7200,7220,7220,7200,11
20231103,122700,17756650,7220,7220,7220,7220,1
20231103,122600,17749430,7220,7220,7220,7220,2
20231103,122500,17734990,7220,7220,7220,7220,2
20231103,122400,17720550,7220,7220,7220,7220,1
20231103,122300,17713330,7220,7220,7220,7220,2
20231103,122200,17698890,7220,7220,7220,7220,1
20231103,122100,17691670,7220,7220,7220,7220,2
20231103,122000,17677230,7220,7220,7220,7220,1
20231103,121900,17670010,7220,7220,7220,7220,2
20231103,121800,17655570,7220,7220,7220,7220,1
20231103,121700,17648350,7220,7220,7220,7220,2
20231103,121600,17633910,7220,7220,7220,7220,1
20231103,121500,17626690,7220,7220,7220,7220,2
20231103,121400,17612250,7220,7220,7220,7220,1
20231103,121300,17605030,7220,7220,7220,7220,2
20231103,121200,17590590,7220,7220,7220,7220,1
20231103,121100,17583370,7220,7220,7220,7220,3
20231103,121000,17561710,7220,7220,7220,7220,1
20231103,120900,17554490,7220,7220,7220,7220,1
20231103,120800,17547270,7220,7220,7220,7220,2
20231103,120700,17532830,7220,7220,7220,7220,1
20231103,120600,17525610,7220,7220,7220,7220,2
20231103,120500,17511170,7220,7220,7220,7220,1
20231103,120400,17503950,7220,7220,7220,7220,2
20231103,120300,17489510,7220,7220,7220,7220,1
20231103,120200,17482290,7220,7220,7220,7220,2
20231103,120100,17467850,7220,7220,7220,7220,1
20231103,120000,17460630,7220,7220,7220,7220,2
20231103,115900,17446190,7220,7220,7220,7220,1
20231103,115800,17438970,7220,7220,7220,7220,2
20231103,115700,17424530,7220,7220,7220,7220,1
20231103,115600,17417310,7220,7220,7220,7220,2
20231103,115500,17402870,7220,7220,7220,7220,72
20231103,115400,16883030,7230,7230,7230,7230,0
20231103,115300,16883030,7230,7230,7230,7230,0
20231103,115200,16883030,7230,7230,7230,7230,0
20231103,115100,16883030,7230,7230,7230,7230,0
20231103,115000,16883030,7230,7230,7230,7230,0
20231103,114900,16883030,7230,7230,7230,7230,0
20231103,114800,16883030,7230,7230,7230,7230,0
20231103,114700,16883030,7230,7230,7230,7230,0
20231103,114600,16883030,7230,7230,7230,7230,0
20231103,114500,16883030,7230,7230,7230,7230,0
20231103,114400,16883030,7230,7230,7230,7230,0
20231103,114300,16883030,7230,7230,7230,7230,0
20231103,114200,16883030,7230,7230,7230,7230,0
20231103,114100,16883030,7230,7230,7230,7230,0
20231103,114000,16883030,7230,7230,7230,7230,0
20231103,113900,16883030,7230,7230,7230,7230,0
20231103,113800,16883030,7230,7230,7230,7230,0
20231103,113700,16883030,7230,7230,7230,7230,0
20231103,113600,16883030,7230,7230,7230,7230,0
20231103,113500,16883030,7230,7230,7230,7230,0
20231103,113400,16883030,7230,7230,7230,7230,0
20231103,113300,16883030,7230,7230,7230,7230,0
20231103,113200,16883030,7230,7230,7230,7230,0
20231103,113100,16883030,7230,7230,7230,7230,0
20231103,113000,16883030,7230,7230,7230,7230,0
20231103,112900,16883030,7230,7230,7230,7230,0
20231103,112800,16883030,7230,7230,7230,7230,0
20231103,112700,16883030,7230,7230,7230,7230,0
20231103,112600,16883030,7230,7230,7230,7230,0
20231103,112500,16883030,7230,7230,7230,7230,0
20231103,112400,16883030,7230,7230,7230,7230,0
20231103,112300,16883030,7230,7230,7230,7230,0
20231103,112200,16883030,7230,7230,7230,7230,0
20231103,112100,16883030,7230,7230,7230,7230,0
20231103,112000,16883030,7230,7230,7230,7230,0
20231103,111900,16883030,7230,7230,7230,7230,0
20231103,111800,16883030,7230,7230,7230,7230,0
20231103,111700,16883030,7230,7230,7230,7230,0
20231103,111600,16883030,7230,7230,7230,7230,0
20231103,111500,16883030,7230,7230,7230,7230,0
20231103,111400,16883030,7230,7230,7230,7230,0
20231103,111300,16883030,7230,7230,7230,7230,0
20231103,111200,16883030,7230,7230,7230,7230,0
20231103,111100,16883030,7230,7230,7230,7230,1
20231103,111000,16875800,7230,7230,7230,7230,0
20231103,110900,16875800,7230,7230,7230,7230,691
20231103,110800,11879870,7220,7220,7220,7220,3
20231103,110700,11858210,7220,7220,7220,7220,1
20231103,110600,11850990,7220,7220,7220,7220,3
20231103,110500,11829330,7220,7220,7220,7220,0
20231103,110400,11829330,7220,7220,7220,7220,3
20231103,110300,11807670,7220,7220,7220,7220,82
20231103,110200,11215630,7230,7230,7230,7230,0
20231103,110100,11215630,7230,7230,7230,7230,1
20231103,110000,11208400,7230,7230,7230,7230,0
20231103,105900,11208400,7230,7230,7230,7230,0
20231103,105800,11208400,7230,7230,7230,7230,0
20231103,105700,11208400,7230,7230,7230,7230,0
20231103,105600,11208400,7230,7230,7230,7230,0
20231103,105500,11208400,7230,7230,7230,7230,0
20231103,105400,11208400,7230,7230,7230,7230,0
20231103,105300,11208400,7230,7230,7230,7230,0
20231103,105200,11208400,7230,7230,7230,7230,0
20231103,105100,11208400,7230,7230,7230,7230,1
20231103,105000,11201170,7230,7230,7230,7230,0
20231103,104900,11201170,7230,7230,7230,7230,0
20231103,104800,11201170,7230,7230,7230,7230,0
20231103,104700,11201170,7230,7230,7230,7230,0
20231103,104600,11201170,7230,7230,7230,7230,2
20231103,104500,11186710,7220,7220,7220,7220,0
20231103,104400,11186710,7220,7220,7220,7220,0
20231103,104300,11186710,7220,7220,7220,7220,0
20231103,104200,11186710,7220,7220,7220,7220,0
20231103,104100,11186710,7220,7220,7220,7220,0
20231103,104000,11186710,7220,7220,7220,7220,0
20231103,103900,11186710,7220,7220,7220,7220,0
20231103,103800,11186710,7220,7220,7220,7220,0
20231103,103700,11186710,7220,7220,7220,7220,0
20231103,103600,11186710,7220,7220,7220,7220,0
20231103,103500,11186710,7220,7220,7220,7220,0
20231103,103400,11186710,7220,7220,7220,7220,0
20231103,103300,11186710,7220,7220,7220,7220,0
20231103,103200,11186710,7220,7220,7220,7220,0
20231103,103100,11186710,7220,7220,7220,7220,0
20231103,103000,11186710,7220,7220,7220,7220,0
20231103,102900,11186710,7220,7220,7220,7220,0
20231103,102800,11186710,7220,7220,7220,7220,0
20231103,102700,11186710,7220,7230,7230,7220,148
20231103,102600,10117150,7230,7230,7230,7230,0
20231103,102500,10117150,7230,7230,7230,7230,0
20231103,102400,10117150,7230,7230,7230,7230,0
20231103,102300,10117150,7230,7230,7230,7230,0
20231103,102200,10117150,7230,7230,7230,7230,20
20231103,102100,9972550,7230,7230,7230,7230,0
20231103,102000,9972550,7230,7230,7230,7230,0
20231103,101900,9972550,7230,7230,7230,7230,0
20231103,101800,9972550,7230,7230,7230,7230,0
20231103,101700,9972550,7230,7230,7230,7230,0
20231103,101600,9972550,7230,7230,7230,7230,0
20231103,101500,9972550,7230,7230,7230,7230,0
20231103,101400,9972550,7230,7230,7230,7230,0
20231103,101300,9972550,7230,7230,7230,7230,0
20231103,101200,9972550,7230,7230,7230,7230,0
20231103,101100,9972550,7230,7230,7230,7230,0
20231103,101000,9972550,7230,7230,7230,7230,0
20231103,100900,9972550,7230,7230,7230,7230,0
20231103,100800,9972550,7230,7230,7230,7230,0
20231103,100700,9972550,7230,7230,7230,7230,0
20231103,100600,9972550,7230,7230,7230,7230,0
20231103,100500,9972550,7230,7230,7230,7230,0
20231103,100400,9972550,7230,7230,7230,7230,0
20231103,100300,9972550,7230,7230,7230,7230,0
20231103,100200,9972550,7230,7230,7230,7230,0
20231103,100100,9972550,7230,7230,7230,7230,0
20231103,100000,9972550,7230,7230,7230,7230,0
20231103,095900,9972550,7230,7230,7230,7230,0
20231103,095800,9972550,7230,7230,7230,7230,20
20231103,095700,9827950,7220,7220,7220,7220,0
20231103,095600,9827950,7220,7220,7220,7220,1
20231103,095500,9820730,7220,7220,7220,7220,2
20231103,095400,9806290,7220,7220,7220,7220,1
20231103,095300,9799070,7220,7220,7220,7220,2
20231103,095200,9784630,7220,7220,7220,7220,1
20231103,095100,9777410,7220,7220,7220,7220,2
20231103,095000,9762970,7220,7220,7220,7220,1
20231103,094900,9755750,7220,7230,7230,7220,858
20231103,094800,3552800,7230,7230,7230,7230,68
20231103,094700,3061160,7230,7230,7230,7230,2
20231103,094600,3046700,7220,7220,7220,7220,0
20231103,094500,3046700,7220,7220,7220,7220,0
20231103,094400,3046700,7220,7220,7220,7220,0
20231103,094300,3046700,7220,7220,7220,7220,0
20231103,094200,3046700,7220,7220,7220,7220,0
20231103,094100,3046700,7220,7220,7220,7220,0
20231103,094000,3046700,7220,7220,7220,7220,0
20231103,093900,3046700,7220,7220,7220,7220,0
20231103,093800,3046700,7220,7220,7220,7220,0
20231103,093700,3046700,7220,7220,7220,7220,0
20231103,093600,3046700,7220,7220,7220,7220,0
20231103,093500,3046700,7220,7220,7220,7220,0
20231103,093400,3046700,7220,7220,7220,7220,0
20231103,093300,3046700,7220,7220,7220,7220,0
20231103,093200,3046700,7220,7220,7220,7220,1
20231103,093100,3039480,7220,7220,7220,7220,0
20231103,093000,3039480,7220,7220,7220,7220,0
20231103,092900,3039480,7220,7220,7220,7220,0
20231103,092800,3039480,7220,7220,7220,7220,0
20231103,092700,3039480,7220,7220,7220,7220,0
20231103,092600,3039480,7220,7220,7220,7220,0
20231103,092500,3039480,7220,7220,7220,7220,0
20231103,092400,3039480,7220,7220,7220,7220,0
20231103,092300,3039480,7220,7220,7220,7220,381
20231103,092200,288660,7220,7220,7220,7220,0
20231103,092100,288660,7220,7220,7220,7220,3
20231103,092000,267000,7220,7220,7220,7220,1
20231103,091900,259780,7220,7220,7220,7220,2
20231103,091800,245340,7220,7220,7220,7220,1
20231103,091700,238120,7220,7220,7220,7220,2
20231103,091600,223680,7220,7220,7220,7220,2
20231103,091500,209240,7220,7220,7220,7220,2
20231103,091400,194800,7220,7220,7220,7220,2
20231103,091300,180360,7220,7220,7220,7220,1
20231103,091200,173140,7220,7220,7220,7220,2
20231103,091100,158700,7220,7220,7220,7220,1
20231103,091000,151480,7220,7220,7220,7220,2
20231103,090900,137040,7220,7220,7220,7220,1
20231103,090800,129820,7220,7220,7220,7220,2
20231103,090700,115380,7220,7220,7220,7220,1
20231103,090600,108160,7220,7220,7220,7220,2
20231103,090500,93720,7220,7220,7220,7220,1
20231103,090400,86500,7220,7220,7220,7220,2
20231103,090300,72060,7220,7220,7220,7220,3
20231103,090200,50400,7200,7200,7200,7200,0
20231103,090100,50400,7200,7200,7200,7200,0
20231103,090000,50400,7200,7200,7200,7200,7