KissMeData/036670/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191200,20855530,7170,7170,7170,7170,55
20231016,191100,20855530,7170,7170,7170,7170,0
20231016,191000,20855530,7170,7170,7170,7170,0
20231016,190900,20855530,7170,7170,7170,7170,0
20231016,190800,20855530,7170,7170,7170,7170,0
20231016,190700,20855530,7170,7170,7170,7170,0
20231016,190600,20855530,7170,7170,7170,7170,0
20231016,190500,20855530,7170,7170,7170,7170,0
20231016,190400,20855530,7170,7170,7170,7170,0
20231016,190300,20855530,7170,7170,7170,7170,0
20231016,190200,20855530,7170,7170,7170,7170,0
20231016,190100,20855530,7170,7170,7170,7170,0
20231016,190000,20855530,7170,7170,7170,7170,0
20231016,185900,20855530,7170,7170,7170,7170,0
20231016,185800,20855530,7170,7170,7170,7170,0
20231016,185700,20855530,7170,7170,7170,7170,0
20231016,185600,20855530,7170,7170,7170,7170,0
20231016,185500,20855530,7170,7170,7170,7170,0
20231016,185400,20855530,7170,7170,7170,7170,0
20231016,185300,20855530,7170,7170,7170,7170,0
20231016,185200,20855530,7170,7170,7170,7170,0
20231016,185100,20855530,7170,7170,7170,7170,0
20231016,185000,20855530,7170,7170,7170,7170,0
20231016,184900,20855530,7170,7170,7170,7170,0
20231016,184800,20855530,7170,7170,7170,7170,0
20231016,184700,20855530,7170,7170,7170,7170,0
20231016,184600,20855530,7170,7170,7170,7170,0
20231016,184500,20855530,7170,7170,7170,7170,0
20231016,184400,20855530,7170,7170,7170,7170,0
20231016,184300,20855530,7170,7170,7170,7170,0
20231016,184200,20855530,7170,7170,7170,7170,55
20231016,184100,20855530,7170,7170,7170,7170,0
20231016,184000,20855530,7170,7170,7170,7170,0
20231016,183900,20855530,7170,7170,7170,7170,0
20231016,183800,20855530,7170,7170,7170,7170,0
20231016,183700,20855530,7170,7170,7170,7170,0
20231016,183600,20855530,7170,7170,7170,7170,0
20231016,183500,20855530,7170,7170,7170,7170,0
20231016,183400,20855530,7170,7170,7170,7170,0
20231016,183300,20855530,7170,7170,7170,7170,0
20231016,183200,20855530,7170,7170,7170,7170,0
20231016,183100,20855530,7170,7170,7170,7170,0
20231016,183000,20855530,7170,7170,7170,7170,0
20231016,182900,20855530,7170,7170,7170,7170,0
20231016,182800,20855530,7170,7170,7170,7170,0
20231016,182700,20855530,7170,7170,7170,7170,0
20231016,182600,20855530,7170,7170,7170,7170,0
20231016,182500,20855530,7170,7170,7170,7170,0
20231016,182400,20855530,7170,7170,7170,7170,0
20231016,182300,20855530,7170,7170,7170,7170,0
20231016,182200,20855530,7170,7170,7170,7170,0
20231016,182100,20855530,7170,7170,7170,7170,0
20231016,182000,20855530,7170,7170,7170,7170,0
20231016,181900,20855530,7170,7170,7170,7170,0
20231016,181800,20855530,7170,7170,7170,7170,0
20231016,181700,20855530,7170,7170,7170,7170,0
20231016,181600,20855530,7170,7170,7170,7170,0
20231016,181500,20855530,7170,7170,7170,7170,0
20231016,181400,20855530,7170,7170,7170,7170,0
20231016,181300,20855530,7170,7170,7170,7170,0
20231016,181200,20855530,7170,7170,7170,7170,55
20231016,181100,20855530,7170,7170,7170,7170,0
20231016,181000,20855530,7170,7170,7170,7170,0
20231016,180900,20855530,7170,7170,7170,7170,0
20231016,180800,20855530,7170,7170,7170,7170,0
20231016,180700,20855530,7170,7170,7170,7170,0
20231016,180600,20855530,7170,7170,7170,7170,0
20231016,180500,20855530,7170,7170,7170,7170,0
20231016,180400,20855530,7170,7170,7170,7170,0
20231016,180300,20855530,7170,7170,7170,7170,0
20231016,180200,20855530,7170,7170,7170,7170,0
20231016,180100,20855530,7170,7170,7170,7170,0
20231016,180000,20855530,7170,7170,7170,7170,0
20231016,175900,20855530,7170,7170,7170,7170,0
20231016,175800,20855530,7170,7170,7170,7170,0
20231016,175700,20855530,7170,7170,7170,7170,0
20231016,175600,20855530,7170,7170,7170,7170,0
20231016,175500,20855530,7170,7170,7170,7170,0
20231016,175400,20855530,7170,7170,7170,7170,0
20231016,175300,20855530,7170,7170,7170,7170,0
20231016,175200,20855530,7170,7170,7170,7170,0
20231016,175100,20855530,7170,7170,7170,7170,0
20231016,175000,20855530,7170,7170,7170,7170,0
20231016,174900,20855530,7170,7170,7170,7170,0
20231016,174800,20855530,7170,7170,7170,7170,0
20231016,174700,20855530,7170,7170,7170,7170,0
20231016,174600,20855530,7170,7170,7170,7170,0
20231016,174500,20855530,7170,7170,7170,7170,0
20231016,174400,20855530,7170,7170,7170,7170,0
20231016,174300,20855530,7170,7170,7170,7170,0
20231016,174200,20855530,7170,7170,7170,7170,55
20231016,174100,20855530,7170,7170,7170,7170,0
20231016,174000,20855530,7170,7170,7170,7170,0
20231016,173900,20855530,7170,7170,7170,7170,0
20231016,173800,20855530,7170,7170,7170,7170,0
20231016,173700,20855530,7170,7170,7170,7170,0
20231016,173600,20855530,7170,7170,7170,7170,0
20231016,173500,20855530,7170,7170,7170,7170,0
20231016,173400,20855530,7170,7170,7170,7170,0
20231016,173300,20855530,7170,7170,7170,7170,0
20231016,173200,20855530,7170,7170,7170,7170,0
20231016,173100,20855530,7170,7170,7170,7170,0
20231016,173000,20855530,7170,7170,7170,7170,0
20231016,172900,20855530,7170,7170,7170,7170,0
20231016,172800,20855530,7170,7170,7170,7170,0
20231016,172700,20855530,7170,7170,7170,7170,0
20231016,172600,20855530,7170,7170,7170,7170,0
20231016,172500,20855530,7170,7170,7170,7170,0
20231016,172400,20855530,7170,7170,7170,7170,0
20231016,172300,20855530,7170,7170,7170,7170,0
20231016,172200,20855530,7170,7170,7170,7170,0
20231016,172100,20855530,7170,7170,7170,7170,0
20231016,172000,20855530,7170,7170,7170,7170,0
20231016,171900,20855530,7170,7170,7170,7170,0
20231016,171800,20855530,7170,7170,7170,7170,0
20231016,171700,20855530,7170,7170,7170,7170,0
20231016,171600,20855530,7170,7170,7170,7170,0
20231016,171500,20855530,7170,7170,7170,7170,0
20231016,171400,20855530,7170,7170,7170,7170,0
20231016,171300,20855530,7170,7170,7170,7170,0
20231016,171200,20855530,7170,7170,7170,7170,55
20231016,171100,20855530,7170,7170,7170,7170,0
20231016,171000,20855530,7170,7170,7170,7170,0
20231016,170900,20855530,7170,7170,7170,7170,0
20231016,170800,20855530,7170,7170,7170,7170,0
20231016,170700,20855530,7170,7170,7170,7170,0
20231016,170600,20855530,7170,7170,7170,7170,0
20231016,170500,20855530,7170,7170,7170,7170,0
20231016,170400,20855530,7170,7170,7170,7170,0
20231016,170300,20855530,7170,7170,7170,7170,0
20231016,170200,20855530,7170,7170,7170,7170,0
20231016,170100,20855530,7170,7170,7170,7170,0
20231016,170000,20855530,7170,7170,7170,7170,0
20231016,165900,20855530,7170,7170,7170,7170,0
20231016,165800,20855530,7170,7170,7170,7170,0
20231016,165700,20855530,7170,7170,7170,7170,0
20231016,165600,20855530,7170,7170,7170,7170,0
20231016,165500,20855530,7170,7170,7170,7170,0
20231016,165400,20855530,7170,7170,7170,7170,0
20231016,165300,20855530,7170,7170,7170,7170,0
20231016,165200,20855530,7170,7170,7170,7170,0
20231016,165100,20855530,7170,7170,7170,7170,0
20231016,165000,20855530,7170,7170,7170,7170,0
20231016,164900,20855530,7170,7170,7170,7170,0
20231016,164800,20855530,7170,7170,7170,7170,0
20231016,164700,20855530,7170,7170,7170,7170,0
20231016,164600,20855530,7170,7170,7170,7170,0
20231016,164500,20855530,7170,7170,7170,7170,0
20231016,164400,20855530,7170,7170,7170,7170,0
20231016,164300,20855530,7170,7170,7170,7170,0
20231016,164200,20855530,7170,7170,7170,7170,55
20231016,164100,20855530,7170,7170,7170,7170,0
20231016,164000,20855530,7170,7170,7170,7170,0
20231016,163900,20855530,7170,7170,7170,7170,0
20231016,163800,20855530,7170,7170,7170,7170,0
20231016,163700,20855530,7170,7170,7170,7170,0
20231016,163600,20855530,7170,7170,7170,7170,0
20231016,163500,20855530,7170,7170,7170,7170,0
20231016,163400,20855530,7170,7170,7170,7170,0
20231016,163300,20855530,7170,7170,7170,7170,0
20231016,163200,20855530,7170,7170,7170,7170,0
20231016,163100,20855530,7170,7170,7170,7170,0
20231016,163000,20855530,7170,7170,7170,7170,0
20231016,162900,20855530,7170,7170,7170,7170,0
20231016,162800,20855530,7170,7170,7170,7170,0
20231016,162700,20855530,7170,7170,7170,7170,0
20231016,162600,20855530,7170,7170,7170,7170,0
20231016,162500,20855530,7170,7170,7170,7170,0
20231016,162400,20855530,7170,7170,7170,7170,0
20231016,162300,20855530,7170,7170,7170,7170,0
20231016,162200,20855530,7170,7170,7170,7170,0
20231016,162100,20855530,7170,7170,7170,7170,0
20231016,162000,20855530,7170,7170,7170,7170,0
20231016,161900,20855530,7170,7170,7170,7170,0
20231016,161800,20855530,7170,7170,7170,7170,0
20231016,161700,20855530,7170,7170,7170,7170,0
20231016,161600,20855530,7170,7170,7170,7170,0
20231016,161500,20855530,7170,7170,7170,7170,0
20231016,161400,20855530,7170,7170,7170,7170,0
20231016,161300,20855530,7170,7170,7170,7170,0
20231016,161200,20855530,7170,7170,7170,7170,55
20231016,161100,20855530,7170,7170,7170,7170,0
20231016,161000,20855530,7170,7170,7170,7170,0
20231016,160900,20855530,7170,7170,7170,7170,0
20231016,160800,20855530,7170,7170,7170,7170,0
20231016,160700,20855530,7170,7170,7170,7170,0
20231016,160600,20855530,7170,7170,7170,7170,0
20231016,160500,20855530,7170,7170,7170,7170,0
20231016,160400,20855530,7170,7170,7170,7170,0
20231016,160300,20855530,7170,7170,7170,7170,0
20231016,160200,20855530,7170,7170,7170,7170,0
20231016,160100,20855530,7170,7170,7170,7170,0
20231016,160000,20855530,7170,7170,7170,7170,0
20231016,155900,20855530,7170,7170,7170,7170,0
20231016,155800,20855530,7170,7170,7170,7170,0
20231016,155700,20855530,7170,7170,7170,7170,0
20231016,155600,20855530,7170,7170,7170,7170,0
20231016,155500,20855530,7170,7170,7170,7170,0
20231016,155400,20855530,7170,7170,7170,7170,0
20231016,155300,20855530,7170,7170,7170,7170,0
20231016,155200,20855530,7170,7170,7170,7170,0
20231016,155100,20855530,7170,7170,7170,7170,0
20231016,155000,20855530,7170,7170,7170,7170,0
20231016,154900,20855530,7170,7170,7170,7170,0
20231016,154800,20855530,7170,7170,7170,7170,0
20231016,154700,20855530,7170,7170,7170,7170,0
20231016,154600,20855530,7170,7170,7170,7170,0
20231016,154500,20855530,7170,7170,7170,7170,0
20231016,154400,20855530,7170,7170,7170,7170,0
20231016,154300,20855530,7170,7170,7170,7170,0
20231016,154200,20855530,7170,7170,7170,7170,55
20231016,154100,20855530,7170,7170,7170,7170,0
20231016,154000,20855530,7170,7170,7170,7170,0
20231016,153900,20855530,7170,7170,7170,7170,0
20231016,153800,20855530,7170,7170,7170,7170,0
20231016,153700,20855530,7170,7170,7170,7170,0
20231016,153600,20855530,7170,7170,7170,7170,0
20231016,153500,20855530,7170,7170,7170,7170,0
20231016,153400,20855530,7170,7170,7170,7170,0
20231016,153300,20855530,7170,7170,7170,7170,0
20231016,153200,20855530,7170,7170,7170,7170,0
20231016,153100,20855530,7170,7170,7170,7170,0
20231016,153000,20855530,7170,7170,7170,7170,55
20231016,152900,20461180,7160,7160,7160,7160,0
20231016,152800,20461180,7160,7160,7160,7160,0
20231016,152700,20461180,7160,7160,7160,7160,0
20231016,152600,20461180,7160,7160,7160,7160,0
20231016,152500,20461180,7160,7160,7160,7160,0
20231016,152400,20461180,7160,7160,7160,7160,0
20231016,152300,20461180,7160,7160,7160,7160,0
20231016,152200,20461180,7160,7160,7160,7160,0
20231016,152100,20461180,7160,7160,7160,7160,0
20231016,152000,20461180,7160,7160,7160,7160,0
20231016,151900,20461180,7160,7160,7160,7160,3
20231016,151800,20439700,7150,7150,7150,7150,0
20231016,151700,20439700,7150,7150,7150,7150,0
20231016,151600,20439700,7150,7150,7150,7150,2
20231016,151500,20425400,7150,7150,7150,7150,0
20231016,151400,20425400,7150,7160,7160,7150,22
20231016,151300,20268090,7170,7170,7170,7170,0
20231016,151200,20268090,7170,7170,7170,7170,0
20231016,151100,20268090,7170,7170,7170,7170,3
20231016,151000,20246580,7150,7160,7160,7150,11
20231016,150900,20167890,7150,7150,7150,7150,0
20231016,150800,20167890,7150,7150,7150,7150,0
20231016,150700,20167890,7150,7150,7150,7150,0
20231016,150600,20167890,7150,7150,7150,7150,0
20231016,150500,20167890,7150,7150,7150,7150,0
20231016,150400,20167890,7150,7150,7150,7150,0
20231016,150300,20167890,7150,7150,7150,7150,0
20231016,150200,20167890,7150,7150,7150,7150,0
20231016,150100,20167890,7150,7150,7150,7150,0
20231016,150000,20167890,7150,7150,7150,7150,0
20231016,145900,20167890,7150,7150,7150,7150,0
20231016,145800,20167890,7150,7150,7150,7150,0
20231016,145700,20167890,7150,7150,7150,7150,0
20231016,145600,20167890,7150,7150,7150,7150,0
20231016,145500,20167890,7150,7150,7150,7150,0
20231016,145400,20167890,7150,7150,7150,7150,0
20231016,145300,20167890,7150,7150,7150,7150,0
20231016,145200,20167890,7150,7150,7150,7150,0
20231016,145100,20167890,7150,7150,7150,7150,0
20231016,145000,20167890,7150,7150,7150,7150,0
20231016,144900,20167890,7150,7150,7150,7150,0
20231016,144800,20167890,7150,7150,7150,7150,0
20231016,144700,20167890,7150,7150,7150,7150,0
20231016,144600,20167890,7150,7150,7150,7150,0
20231016,144500,20167890,7150,7150,7150,7150,0
20231016,144400,20167890,7150,7150,7150,7150,0
20231016,144300,20167890,7150,7150,7150,7150,0
20231016,144200,20167890,7150,7150,7150,7150,0
20231016,144100,20167890,7150,7150,7150,7150,0
20231016,144000,20167890,7150,7150,7150,7150,0
20231016,143900,20167890,7150,7150,7150,7150,0
20231016,143800,20167890,7150,7150,7150,7150,0
20231016,143700,20167890,7150,7150,7150,7150,0
20231016,143600,20167890,7150,7150,7150,7150,0
20231016,143500,20167890,7150,7150,7150,7150,0
20231016,143400,20167890,7150,7150,7150,7150,0
20231016,143300,20167890,7150,7150,7150,7150,0
20231016,143200,20167890,7150,7150,7150,7150,0
20231016,143100,20167890,7150,7150,7150,7150,0
20231016,143000,20167890,7150,7150,7150,7150,0
20231016,142900,20167890,7150,7150,7150,7150,0
20231016,142800,20167890,7150,7150,7150,7150,0
20231016,142700,20167890,7150,7150,7150,7150,0
20231016,142600,20167890,7150,7150,7150,7150,0
20231016,142500,20167890,7150,7150,7150,7150,0
20231016,142400,20167890,7150,7150,7150,7150,0
20231016,142300,20167890,7150,7150,7150,7150,0
20231016,142200,20167890,7150,7150,7150,7150,0
20231016,142100,20167890,7150,7150,7150,7150,0
20231016,142000,20167890,7150,7150,7150,7150,0
20231016,141900,20167890,7150,7150,7150,7150,15
20231016,141800,20060640,7170,7170,7170,7170,0
20231016,141700,20060640,7170,7170,7170,7170,0
20231016,141600,20060640,7170,7170,7170,7170,0
20231016,141500,20060640,7170,7170,7170,7170,0
20231016,141400,20060640,7170,7170,7170,7170,0
20231016,141300,20060640,7170,7170,7170,7170,0
20231016,141200,20060640,7170,7170,7170,7170,0
20231016,141100,20060640,7170,7170,7170,7170,0
20231016,141000,20060640,7170,7170,7170,7170,0
20231016,140900,20060640,7170,7170,7170,7170,1
20231016,140800,20053470,7160,7160,7160,7160,0
20231016,140700,20053470,7160,7160,7160,7160,0
20231016,140600,20053470,7160,7160,7160,7160,0
20231016,140500,20053470,7160,7160,7160,7160,0
20231016,140400,20053470,7160,7160,7160,7160,0
20231016,140300,20053470,7160,7160,7160,7160,0
20231016,140200,20053470,7160,7160,7160,7160,0
20231016,140100,20053470,7160,7160,7160,7160,0
20231016,140000,20053470,7160,7160,7160,7160,0
20231016,135900,20053470,7160,7160,7160,7160,0
20231016,135800,20053470,7160,7160,7160,7160,0
20231016,135700,20053470,7160,7160,7160,7160,0
20231016,135600,20053470,7160,7160,7160,7160,0
20231016,135500,20053470,7160,7160,7160,7160,0
20231016,135400,20053470,7160,7160,7160,7160,0
20231016,135300,20053470,7160,7160,7160,7160,0
20231016,135200,20053470,7160,7160,7160,7160,0
20231016,135100,20053470,7160,7160,7160,7160,2
20231016,135000,20039150,7160,7160,7160,7160,0
20231016,134900,20039150,7160,7160,7160,7160,0
20231016,134800,20039150,7160,7160,7160,7160,0
20231016,134700,20039150,7160,7160,7160,7160,0
20231016,134600,20039150,7160,7160,7160,7160,0
20231016,134500,20039150,7160,7160,7160,7160,0
20231016,134400,20039150,7160,7160,7160,7160,1
20231016,134300,20031990,7160,7160,7160,7160,0
20231016,134200,20031990,7160,7160,7160,7160,0
20231016,134100,20031990,7160,7160,7160,7160,0
20231016,134000,20031990,7160,7160,7160,7160,0
20231016,133900,20031990,7160,7160,7160,7160,0
20231016,133800,20031990,7160,7160,7160,7160,0
20231016,133700,20031990,7160,7160,7160,7160,0
20231016,133600,20031990,7160,7160,7160,7160,0
20231016,133500,20031990,7160,7160,7160,7160,0
20231016,133400,20031990,7160,7160,7160,7160,37
20231016,133300,19767070,7160,7160,7160,7160,1
20231016,133200,19759910,7160,7160,7160,7160,34
20231016,133100,19516470,7160,7160,7160,7160,0
20231016,133000,19516470,7160,7160,7160,7160,0
20231016,132900,19516470,7160,7160,7160,7160,0
20231016,132800,19516470,7160,7160,7160,7160,1
20231016,132700,19509310,7160,7160,7160,7160,0
20231016,132600,19509310,7160,7160,7160,7160,0
20231016,132500,19509310,7160,7160,7160,7160,0
20231016,132400,19509310,7160,7160,7160,7160,0
20231016,132300,19509310,7160,7160,7160,7160,0
20231016,132200,19509310,7160,7160,7160,7160,1
20231016,132100,19502150,7160,7160,7160,7160,0
20231016,132000,19502150,7160,7160,7160,7160,0
20231016,131900,19502150,7160,7160,7160,7160,0
20231016,131800,19502150,7160,7160,7160,7160,0
20231016,131700,19502150,7160,7160,7160,7160,0
20231016,131600,19502150,7160,7160,7160,7160,0
20231016,131500,19502150,7160,7160,7160,7160,0
20231016,131400,19502150,7160,7160,7160,7160,2
20231016,131300,19487830,7160,7160,7160,7160,0
20231016,131200,19487830,7160,7160,7160,7160,0
20231016,131100,19487830,7160,7160,7160,7160,0
20231016,131000,19487830,7160,7160,7160,7160,0
20231016,130900,19487830,7160,7160,7160,7160,0
20231016,130800,19487830,7160,7160,7160,7160,0
20231016,130700,19487830,7160,7160,7160,7160,0
20231016,130600,19487830,7160,7160,7160,7160,0
20231016,130500,19487830,7160,7160,7160,7160,10
20231016,130400,19416230,7160,7160,7160,7160,0
20231016,130300,19416230,7160,7160,7160,7160,0
20231016,130200,19416230,7160,7160,7160,7160,0
20231016,130100,19416230,7160,7160,7160,7160,0
20231016,130000,19416230,7160,7160,7160,7160,0
20231016,125900,19416230,7160,7160,7160,7160,0
20231016,125800,19416230,7160,7160,7160,7160,0
20231016,125700,19416230,7160,7160,7160,7160,1
20231016,125600,19409070,7150,7150,7150,7150,30
20231016,125500,19194570,7150,7150,7150,7150,0
20231016,125400,19194570,7150,7150,7150,7150,0
20231016,125300,19194570,7150,7150,7150,7150,0
20231016,125200,19194570,7150,7150,7150,7150,234
20231016,125100,17521470,7150,7150,7150,7150,0
20231016,125000,17521470,7150,7150,7150,7150,0
20231016,124900,17521470,7150,7150,7150,7150,0
20231016,124800,17521470,7150,7150,7150,7150,0
20231016,124700,17521470,7150,7150,7150,7150,0
20231016,124600,17521470,7150,7150,7150,7150,0
20231016,124500,17521470,7150,7150,7150,7150,0
20231016,124400,17521470,7150,7150,7150,7150,0
20231016,124300,17521470,7150,7150,7150,7150,0
20231016,124200,17521470,7150,7150,7150,7150,0
20231016,124100,17521470,7150,7150,7150,7150,0
20231016,124000,17521470,7150,7150,7150,7150,0
20231016,123900,17521470,7150,7150,7150,7150,0
20231016,123800,17521470,7150,7150,7150,7150,0
20231016,123700,17521470,7150,7150,7150,7150,0
20231016,123600,17521470,7150,7150,7150,7150,0
20231016,123500,17521470,7150,7150,7150,7150,10
20231016,123400,17449970,7160,7160,7160,7160,2
20231016,123300,17435650,7160,7160,7160,7160,0
20231016,123200,17435650,7160,7160,7160,7160,0
20231016,123100,17435650,7160,7160,7160,7160,1
20231016,123000,17428490,7150,7150,7150,7150,0
20231016,122900,17428490,7150,7150,7150,7150,0
20231016,122800,17428490,7150,7150,7150,7150,0
20231016,122700,17428490,7150,7150,7150,7150,0
20231016,122600,17428490,7150,7150,7150,7150,0
20231016,122500,17428490,7150,7150,7150,7150,0
20231016,122400,17428490,7150,7150,7150,7150,0
20231016,122300,17428490,7150,7150,7150,7150,5
20231016,122200,17392740,7160,7160,7160,7160,0
20231016,122100,17392740,7160,7160,7160,7160,0
20231016,122000,17392740,7160,7160,7160,7160,0
20231016,121900,17392740,7160,7160,7160,7160,2
20231016,121800,17378420,7160,7160,7160,7160,3
20231016,121700,17356940,7160,7160,7160,7160,0
20231016,121600,17356940,7160,7160,7160,7160,0
20231016,121500,17356940,7160,7160,7160,7160,0
20231016,121400,17356940,7160,7160,7160,7160,0
20231016,121300,17356940,7160,7160,7160,7160,0
20231016,121200,17356940,7160,7160,7160,7160,0
20231016,121100,17356940,7160,7160,7160,7160,3
20231016,121000,17335460,7160,7160,7160,7160,0
20231016,120900,17335460,7160,7160,7160,7160,1
20231016,120800,17328300,7160,7160,7160,7160,0
20231016,120700,17328300,7160,7160,7160,7160,0
20231016,120600,17328300,7160,7160,7160,7160,0
20231016,120500,17328300,7160,7160,7160,7160,0
20231016,120400,17328300,7160,7160,7160,7160,0
20231016,120300,17328300,7160,7160,7160,7160,0
20231016,120200,17328300,7160,7160,7160,7160,0
20231016,120100,17328300,7160,7160,7160,7160,0
20231016,120000,17328300,7160,7160,7160,7160,3
20231016,115900,17306820,7150,7150,7150,7150,0
20231016,115800,17306820,7150,7150,7150,7150,0
20231016,115700,17306820,7150,7150,7150,7150,0
20231016,115600,17306820,7150,7150,7150,7150,0
20231016,115500,17306820,7150,7150,7150,7150,0
20231016,115400,17306820,7150,7150,7150,7150,0
20231016,115300,17306820,7150,7150,7150,7150,0
20231016,115200,17306820,7150,7150,7150,7150,0
20231016,115100,17306820,7150,7150,7150,7150,1
20231016,115000,17299670,7160,7160,7160,7160,0
20231016,114900,17299670,7160,7160,7160,7160,0
20231016,114800,17299670,7160,7160,7160,7160,0
20231016,114700,17299670,7160,7160,7160,7160,3
20231016,114600,17278190,7150,7150,7150,7150,0
20231016,114500,17278190,7150,7150,7150,7150,0
20231016,114400,17278190,7150,7150,7150,7150,26
20231016,114300,17092290,7160,7160,7160,7160,0
20231016,114200,17092290,7160,7160,7160,7160,0
20231016,114100,17092290,7160,7160,7160,7160,0
20231016,114000,17092290,7160,7160,7160,7160,0
20231016,113900,17092290,7160,7160,7160,7160,13
20231016,113800,16999210,7160,7160,7160,7160,0
20231016,113700,16999210,7160,7160,7160,7160,0
20231016,113600,16999210,7160,7160,7160,7160,11
20231016,113500,16920450,7160,7160,7160,7160,0
20231016,113400,16920450,7160,7160,7160,7160,0
20231016,113300,16920450,7160,7160,7160,7160,0
20231016,113200,16920450,7160,7160,7160,7160,7
20231016,113100,16870330,7160,7160,7160,7160,6
20231016,113000,16827370,7160,7160,7160,7160,1
20231016,112900,16820210,7160,7160,7160,7160,0
20231016,112800,16820210,7160,7160,7160,7160,0
20231016,112700,16820210,7160,7160,7160,7160,0
20231016,112600,16820210,7160,7160,7160,7160,0
20231016,112500,16820210,7160,7160,7160,7160,0
20231016,112400,16820210,7160,7160,7160,7160,0
20231016,112300,16820210,7160,7160,7160,7160,0
20231016,112200,16820210,7160,7160,7160,7160,0
20231016,112100,16820210,7160,7160,7160,7160,0
20231016,112000,16820210,7160,7160,7160,7160,0
20231016,111900,16820210,7160,7160,7160,7160,0
20231016,111800,16820210,7160,7160,7160,7160,56
20231016,111700,16419250,7170,7170,7170,7170,32
20231016,111600,16189810,7170,7170,7170,7170,0
20231016,111500,16189810,7170,7170,7170,7170,0
20231016,111400,16189810,7170,7170,7170,7170,56
20231016,111300,15788290,7170,7170,7170,7170,0
20231016,111200,15788290,7170,7170,7170,7170,0
20231016,111100,15788290,7170,7170,7170,7170,0
20231016,111000,15788290,7170,7170,7170,7170,0
20231016,110900,15788290,7170,7170,7170,7170,0
20231016,110800,15788290,7170,7170,7170,7170,0
20231016,110700,15788290,7170,7170,7170,7170,0
20231016,110600,15788290,7170,7170,7170,7170,0
20231016,110500,15788290,7170,7170,7170,7170,0
20231016,110400,15788290,7170,7170,7170,7170,0
20231016,110300,15788290,7170,7170,7170,7170,0
20231016,110200,15788290,7170,7170,7170,7170,0
20231016,110100,15788290,7170,7170,7170,7170,0
20231016,110000,15788290,7170,7170,7170,7170,0
20231016,105900,15788290,7170,7170,7170,7170,0
20231016,105800,15788290,7170,7170,7170,7170,0
20231016,105700,15788290,7170,7170,7170,7170,0
20231016,105600,15788290,7170,7170,7170,7170,1
20231016,105500,15781120,7180,7180,7180,7180,0
20231016,105400,15781120,7180,7180,7180,7180,0
20231016,105300,15781120,7180,7180,7180,7180,0
20231016,105200,15781120,7180,7180,7180,7180,0
20231016,105100,15781120,7180,7180,7180,7180,0
20231016,105000,15781120,7180,7180,7180,7180,0
20231016,104900,15781120,7180,7180,7180,7180,0
20231016,104800,15781120,7180,7180,7180,7180,0
20231016,104700,15781120,7180,7180,7180,7180,0
20231016,104600,15781120,7180,7180,7180,7180,0
20231016,104500,15781120,7180,7180,7180,7180,0
20231016,104400,15781120,7180,7180,7180,7180,0
20231016,104300,15781120,7180,7180,7180,7180,1
20231016,104200,15773940,7190,7190,7190,7190,0
20231016,104100,15773940,7190,7190,7190,7190,0
20231016,104000,15773940,7190,7190,7190,7190,0
20231016,103900,15773940,7190,7190,7190,7190,0
20231016,103800,15773940,7190,7190,7190,7190,12
20231016,103700,15687660,7180,7180,7180,7180,1
20231016,103600,15680480,7180,7180,7180,7180,2
20231016,103500,15666120,7190,7190,7190,7190,0
20231016,103400,15666120,7190,7190,7190,7190,1
20231016,103300,15658930,7170,7170,7170,7170,0
20231016,103200,15658930,7170,7170,7170,7170,0
20231016,103100,15658930,7170,7170,7170,7170,16
20231016,103000,15544210,7180,7180,7180,7180,7
20231016,102900,15493950,7180,7180,7180,7180,1
20231016,102800,15486770,7180,7180,7180,7180,0
20231016,102700,15486770,7180,7180,7180,7180,2
20231016,102600,15472410,7180,7180,7180,7180,1
20231016,102500,15465230,7180,7180,7180,7180,0
20231016,102400,15465230,7180,7180,7180,7180,0
20231016,102300,15465230,7180,7180,7180,7180,2
20231016,102200,15450870,7160,7160,7160,7160,0
20231016,102100,15450870,7160,7160,7160,7160,0
20231016,102000,15450870,7160,7160,7160,7160,0
20231016,101900,15450870,7160,7160,7160,7160,8
20231016,101800,15393590,7180,7180,7180,7180,0
20231016,101700,15393590,7180,7170,7180,7150,502
20231016,101600,11798920,7180,7190,7190,7180,14
20231016,101500,11698380,7190,7190,7190,7180,67
20231016,101400,11216870,7190,7190,7190,7190,1
20231016,101300,11209680,7190,7190,7190,7190,0
20231016,101200,11209680,7190,7190,7190,7190,0
20231016,101100,11209680,7190,7190,7190,7190,0
20231016,101000,11209680,7190,7190,7190,7190,0
20231016,100900,11209680,7190,7190,7190,7190,1
20231016,100800,11202490,7190,7190,7190,7190,0
20231016,100700,11202490,7190,7190,7190,7190,15
20231016,100600,11094640,7190,7190,7190,7190,0
20231016,100500,11094640,7190,7200,7200,7190,434
20231016,100400,7974130,7220,7220,7220,7220,0
20231016,100300,7974130,7220,7220,7220,7220,0
20231016,100200,7974130,7220,7220,7220,7220,0
20231016,100100,7974130,7220,7220,7220,7220,1
20231016,100000,7966910,7190,7210,7210,7190,98
20231016,095900,7262200,7220,7220,7220,7220,1
20231016,095800,7254980,7220,7220,7220,7220,0
20231016,095700,7254980,7220,7220,7220,7220,0
20231016,095600,7254980,7220,7220,7220,7220,0
20231016,095500,7254980,7220,7220,7220,7220,0
20231016,095400,7254980,7220,7220,7220,7220,0
20231016,095300,7254980,7220,7220,7220,7220,0
20231016,095200,7254980,7220,7220,7220,7220,10
20231016,095100,7182780,7220,7220,7220,7220,2
20231016,095000,7168340,7220,7220,7220,7220,0
20231016,094900,7168340,7220,7220,7220,7220,0
20231016,094800,7168340,7220,7220,7220,7220,0
20231016,094700,7168340,7220,7220,7220,7220,0
20231016,094600,7168340,7220,7220,7220,7220,1
20231016,094500,7161120,7220,7220,7220,7220,0
20231016,094400,7161120,7220,7220,7220,7220,0
20231016,094300,7161120,7220,7220,7220,7220,0
20231016,094200,7161120,7220,7220,7220,7220,0
20231016,094100,7161120,7220,7220,7220,7220,5
20231016,094000,7125020,7220,7220,7220,7220,15
20231016,093900,7016720,7230,7230,7230,7230,0
20231016,093800,7016720,7230,7230,7230,7230,0
20231016,093700,7016720,7230,7230,7230,7230,2
20231016,093600,7002260,7220,7220,7220,7220,81
20231016,093500,6417440,7220,7220,7220,7220,44
20231016,093400,6099760,7220,7220,7220,7220,1
20231016,093300,6092540,7210,7200,7210,7200,57
20231016,093200,5682130,7200,7200,7200,7200,0
20231016,093100,5682130,7200,7200,7200,7200,116
20231016,093000,4846930,7210,7210,7210,7210,100
20231016,092900,4125930,7220,7220,7220,7220,0
20231016,092800,4125930,7220,7220,7220,7220,0
20231016,092700,4125930,7220,7220,7220,7220,0
20231016,092600,4125930,7220,7220,7220,7220,18
20231016,092500,3995970,7240,7240,7240,7240,0
20231016,092400,3995970,7240,7240,7240,7240,0
20231016,092300,3995970,7240,7240,7240,7240,2
20231016,092200,3981490,7230,7230,7230,7230,0
20231016,092100,3981490,7230,7230,7230,7230,0
20231016,092000,3981490,7230,7230,7230,7230,0
20231016,091900,3981490,7230,7230,7230,7230,57
20231016,091800,3569380,7230,7230,7230,7230,0
20231016,091700,3569380,7230,7240,7240,7230,5
20231016,091600,3533200,7240,7240,7240,7240,4
20231016,091500,3504240,7240,7240,7240,7240,0
20231016,091400,3504240,7240,7240,7240,7240,0
20231016,091300,3504240,7240,7240,7240,7240,1
20231016,091200,3497000,7240,7240,7240,7240,1
20231016,091100,3489760,7240,7240,7240,7240,391
20231016,091000,658920,7240,7240,7240,7240,1
20231016,090900,651680,7240,7240,7240,7240,7
20231016,090800,601000,7250,7250,7250,7250,0
20231016,090700,601000,7250,7250,7250,7250,4
20231016,090600,572000,7250,7250,7250,7250,4
20231016,090500,543000,7230,7230,7230,7230,0
20231016,090400,543000,7230,7230,7230,7230,20
20231016,090300,398400,7240,7240,7240,7240,0
20231016,090200,398400,7240,7240,7240,7240,0
20231016,090100,398400,7240,7250,7250,7240,51
20231016,090000,29110,7260,7310,7310,7260,4