KissMeData/036670/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,191200,28508180,7250,7250,7250,7250,35
20231018,191100,28508180,7250,7250,7250,7250,0
20231018,191000,28508180,7250,7250,7250,7250,0
20231018,190900,28508180,7250,7250,7250,7250,0
20231018,190800,28508180,7250,7250,7250,7250,0
20231018,190700,28508180,7250,7250,7250,7250,0
20231018,190600,28508180,7250,7250,7250,7250,0
20231018,190500,28508180,7250,7250,7250,7250,0
20231018,190400,28508180,7250,7250,7250,7250,0
20231018,190300,28508180,7250,7250,7250,7250,0
20231018,190200,28508180,7250,7250,7250,7250,0
20231018,190100,28508180,7250,7250,7250,7250,0
20231018,190000,28508180,7250,7250,7250,7250,0
20231018,185900,28508180,7250,7250,7250,7250,0
20231018,185800,28508180,7250,7250,7250,7250,0
20231018,185700,28508180,7250,7250,7250,7250,0
20231018,185600,28508180,7250,7250,7250,7250,0
20231018,185500,28508180,7250,7250,7250,7250,0
20231018,185400,28508180,7250,7250,7250,7250,0
20231018,185300,28508180,7250,7250,7250,7250,0
20231018,185200,28508180,7250,7250,7250,7250,0
20231018,185100,28508180,7250,7250,7250,7250,0
20231018,185000,28508180,7250,7250,7250,7250,0
20231018,184900,28508180,7250,7250,7250,7250,0
20231018,184800,28508180,7250,7250,7250,7250,0
20231018,184700,28508180,7250,7250,7250,7250,0
20231018,184600,28508180,7250,7250,7250,7250,0
20231018,184500,28508180,7250,7250,7250,7250,0
20231018,184400,28508180,7250,7250,7250,7250,0
20231018,184300,28508180,7250,7250,7250,7250,0
20231018,184200,28508180,7250,7250,7250,7250,35
20231018,184100,28508180,7250,7250,7250,7250,0
20231018,184000,28508180,7250,7250,7250,7250,0
20231018,183900,28508180,7250,7250,7250,7250,0
20231018,183800,28508180,7250,7250,7250,7250,0
20231018,183700,28508180,7250,7250,7250,7250,0
20231018,183600,28508180,7250,7250,7250,7250,0
20231018,183500,28508180,7250,7250,7250,7250,0
20231018,183400,28508180,7250,7250,7250,7250,0
20231018,183300,28508180,7250,7250,7250,7250,0
20231018,183200,28508180,7250,7250,7250,7250,0
20231018,183100,28508180,7250,7250,7250,7250,0
20231018,183000,28508180,7250,7250,7250,7250,0
20231018,182900,28508180,7250,7250,7250,7250,0
20231018,182800,28508180,7250,7250,7250,7250,0
20231018,182700,28508180,7250,7250,7250,7250,0
20231018,182600,28508180,7250,7250,7250,7250,0
20231018,182500,28508180,7250,7250,7250,7250,0
20231018,182400,28508180,7250,7250,7250,7250,0
20231018,182300,28508180,7250,7250,7250,7250,0
20231018,182200,28508180,7250,7250,7250,7250,0
20231018,182100,28508180,7250,7250,7250,7250,0
20231018,182000,28508180,7250,7250,7250,7250,0
20231018,181900,28508180,7250,7250,7250,7250,0
20231018,181800,28508180,7250,7250,7250,7250,0
20231018,181700,28508180,7250,7250,7250,7250,0
20231018,181600,28508180,7250,7250,7250,7250,0
20231018,181500,28508180,7250,7250,7250,7250,0
20231018,181400,28508180,7250,7250,7250,7250,0
20231018,181300,28508180,7250,7250,7250,7250,0
20231018,181200,28508180,7250,7250,7250,7250,35
20231018,181100,28508180,7250,7250,7250,7250,0
20231018,181000,28508180,7250,7250,7250,7250,0
20231018,180900,28508180,7250,7250,7250,7250,0
20231018,180800,28508180,7250,7250,7250,7250,0
20231018,180700,28508180,7250,7250,7250,7250,0
20231018,180600,28508180,7250,7250,7250,7250,0
20231018,180500,28508180,7250,7250,7250,7250,0
20231018,180400,28508180,7250,7250,7250,7250,0
20231018,180300,28508180,7250,7250,7250,7250,0
20231018,180200,28508180,7250,7250,7250,7250,0
20231018,180100,28508180,7250,7250,7250,7250,0
20231018,180000,28508180,7250,7250,7250,7250,0
20231018,175900,28508180,7250,7250,7250,7250,0
20231018,175800,28508180,7250,7250,7250,7250,0
20231018,175700,28508180,7250,7250,7250,7250,0
20231018,175600,28508180,7250,7250,7250,7250,0
20231018,175500,28508180,7250,7250,7250,7250,0
20231018,175400,28508180,7250,7250,7250,7250,0
20231018,175300,28508180,7250,7250,7250,7250,0
20231018,175200,28508180,7250,7250,7250,7250,0
20231018,175100,28508180,7250,7250,7250,7250,0
20231018,175000,28508180,7250,7250,7250,7250,0
20231018,174900,28508180,7250,7250,7250,7250,0
20231018,174800,28508180,7250,7250,7250,7250,0
20231018,174700,28508180,7250,7250,7250,7250,0
20231018,174600,28508180,7250,7250,7250,7250,0
20231018,174500,28508180,7250,7250,7250,7250,0
20231018,174400,28508180,7250,7250,7250,7250,0
20231018,174300,28508180,7250,7250,7250,7250,0
20231018,174200,28508180,7250,7250,7250,7250,35
20231018,174100,28508180,7250,7250,7250,7250,0
20231018,174000,28508180,7250,7250,7250,7250,0
20231018,173900,28508180,7250,7250,7250,7250,0
20231018,173800,28508180,7250,7250,7250,7250,0
20231018,173700,28508180,7250,7250,7250,7250,0
20231018,173600,28508180,7250,7250,7250,7250,0
20231018,173500,28508180,7250,7250,7250,7250,0
20231018,173400,28508180,7250,7250,7250,7250,0
20231018,173300,28508180,7250,7250,7250,7250,0
20231018,173200,28508180,7250,7250,7250,7250,0
20231018,173100,28508180,7250,7250,7250,7250,0
20231018,173000,28508180,7250,7250,7250,7250,0
20231018,172900,28508180,7250,7250,7250,7250,0
20231018,172800,28508180,7250,7250,7250,7250,0
20231018,172700,28508180,7250,7250,7250,7250,0
20231018,172600,28508180,7250,7250,7250,7250,0
20231018,172500,28508180,7250,7250,7250,7250,0
20231018,172400,28508180,7250,7250,7250,7250,0
20231018,172300,28508180,7250,7250,7250,7250,0
20231018,172200,28508180,7250,7250,7250,7250,0
20231018,172100,28508180,7250,7250,7250,7250,0
20231018,172000,28508180,7250,7250,7250,7250,0
20231018,171900,28508180,7250,7250,7250,7250,0
20231018,171800,28508180,7250,7250,7250,7250,0
20231018,171700,28508180,7250,7250,7250,7250,0
20231018,171600,28508180,7250,7250,7250,7250,0
20231018,171500,28508180,7250,7250,7250,7250,0
20231018,171400,28508180,7250,7250,7250,7250,0
20231018,171300,28508180,7250,7250,7250,7250,0
20231018,171200,28508180,7250,7250,7250,7250,35
20231018,171100,28508180,7250,7250,7250,7250,0
20231018,171000,28508180,7250,7250,7250,7250,0
20231018,170900,28508180,7250,7250,7250,7250,0
20231018,170800,28508180,7250,7250,7250,7250,0
20231018,170700,28508180,7250,7250,7250,7250,0
20231018,170600,28508180,7250,7250,7250,7250,0
20231018,170500,28508180,7250,7250,7250,7250,0
20231018,170400,28508180,7250,7250,7250,7250,0
20231018,170300,28508180,7250,7250,7250,7250,0
20231018,170200,28508180,7250,7250,7250,7250,0
20231018,170100,28508180,7250,7250,7250,7250,0
20231018,170000,28508180,7250,7250,7250,7250,0
20231018,165900,28508180,7250,7250,7250,7250,0
20231018,165800,28508180,7250,7250,7250,7250,0
20231018,165700,28508180,7250,7250,7250,7250,0
20231018,165600,28508180,7250,7250,7250,7250,0
20231018,165500,28508180,7250,7250,7250,7250,0
20231018,165400,28508180,7250,7250,7250,7250,0
20231018,165300,28508180,7250,7250,7250,7250,0
20231018,165200,28508180,7250,7250,7250,7250,0
20231018,165100,28508180,7250,7250,7250,7250,0
20231018,165000,28508180,7250,7250,7250,7250,0
20231018,164900,28508180,7250,7250,7250,7250,0
20231018,164800,28508180,7250,7250,7250,7250,0
20231018,164700,28508180,7250,7250,7250,7250,0
20231018,164600,28508180,7250,7250,7250,7250,0
20231018,164500,28508180,7250,7250,7250,7250,0
20231018,164400,28508180,7250,7250,7250,7250,0
20231018,164300,28508180,7250,7250,7250,7250,0
20231018,164200,28508180,7250,7250,7250,7250,35
20231018,164100,28508180,7250,7250,7250,7250,0
20231018,164000,28508180,7250,7250,7250,7250,0
20231018,163900,28508180,7250,7250,7250,7250,0
20231018,163800,28508180,7250,7250,7250,7250,0
20231018,163700,28508180,7250,7250,7250,7250,0
20231018,163600,28508180,7250,7250,7250,7250,0
20231018,163500,28508180,7250,7250,7250,7250,0
20231018,163400,28508180,7250,7250,7250,7250,0
20231018,163300,28508180,7250,7250,7250,7250,0
20231018,163200,28508180,7250,7250,7250,7250,0
20231018,163100,28508180,7250,7250,7250,7250,0
20231018,163000,28508180,7250,7250,7250,7250,0
20231018,162900,28508180,7250,7250,7250,7250,0
20231018,162800,28508180,7250,7250,7250,7250,0
20231018,162700,28508180,7250,7250,7250,7250,0
20231018,162600,28508180,7250,7250,7250,7250,0
20231018,162500,28508180,7250,7250,7250,7250,0
20231018,162400,28508180,7250,7250,7250,7250,0
20231018,162300,28508180,7250,7250,7250,7250,0
20231018,162200,28508180,7250,7250,7250,7250,0
20231018,162100,28508180,7250,7250,7250,7250,0
20231018,162000,28508180,7250,7250,7250,7250,0
20231018,161900,28508180,7250,7250,7250,7250,0
20231018,161800,28508180,7250,7250,7250,7250,0
20231018,161700,28508180,7250,7250,7250,7250,0
20231018,161600,28508180,7250,7250,7250,7250,0
20231018,161500,28508180,7250,7250,7250,7250,0
20231018,161400,28508180,7250,7250,7250,7250,0
20231018,161300,28508180,7250,7250,7250,7250,0
20231018,161200,28508180,7250,7250,7250,7250,35
20231018,161100,28508180,7250,7250,7250,7250,0
20231018,161000,28508180,7250,7250,7250,7250,0
20231018,160900,28508180,7250,7250,7250,7250,0
20231018,160800,28508180,7250,7250,7250,7250,0
20231018,160700,28508180,7250,7250,7250,7250,0
20231018,160600,28508180,7250,7250,7250,7250,0
20231018,160500,28508180,7250,7250,7250,7250,0
20231018,160400,28508180,7250,7250,7250,7250,0
20231018,160300,28508180,7250,7250,7250,7250,0
20231018,160200,28508180,7250,7250,7250,7250,0
20231018,160100,28508180,7250,7250,7250,7250,0
20231018,160000,28508180,7250,7250,7250,7250,0
20231018,155900,28508180,7250,7250,7250,7250,0
20231018,155800,28508180,7250,7250,7250,7250,0
20231018,155700,28508180,7250,7250,7250,7250,0
20231018,155600,28508180,7250,7250,7250,7250,0
20231018,155500,28508180,7250,7250,7250,7250,0
20231018,155400,28508180,7250,7250,7250,7250,0
20231018,155300,28508180,7250,7250,7250,7250,0
20231018,155200,28508180,7250,7250,7250,7250,0
20231018,155100,28508180,7250,7250,7250,7250,0
20231018,155000,28508180,7250,7250,7250,7250,0
20231018,154900,28508180,7250,7250,7250,7250,0
20231018,154800,28508180,7250,7250,7250,7250,0
20231018,154700,28508180,7250,7250,7250,7250,0
20231018,154600,28508180,7250,7250,7250,7250,0
20231018,154500,28508180,7250,7250,7250,7250,0
20231018,154400,28508180,7250,7250,7250,7250,0
20231018,154300,28508180,7250,7250,7250,7250,0
20231018,154200,28508180,7250,7250,7250,7250,35
20231018,154100,28508180,7250,7250,7250,7250,0
20231018,154000,28508180,7250,7250,7250,7250,0
20231018,153900,28508180,7250,7250,7250,7250,0
20231018,153800,28508180,7250,7250,7250,7250,0
20231018,153700,28508180,7250,7250,7250,7250,0
20231018,153600,28508180,7250,7250,7250,7250,0
20231018,153500,28508180,7250,7250,7250,7250,0
20231018,153400,28508180,7250,7250,7250,7250,0
20231018,153300,28508180,7250,7250,7250,7250,0
20231018,153200,28508180,7250,7250,7250,7250,0
20231018,153100,28508180,7250,7250,7250,7250,0
20231018,153000,28508180,7250,7250,7250,7250,35
20231018,152900,28254430,7190,7190,7190,7190,0
20231018,152800,28254430,7190,7190,7190,7190,0
20231018,152700,28254430,7190,7190,7190,7190,0
20231018,152600,28254430,7190,7190,7190,7190,0
20231018,152500,28254430,7190,7190,7190,7190,0
20231018,152400,28254430,7190,7190,7190,7190,0
20231018,152300,28254430,7190,7190,7190,7190,0
20231018,152200,28254430,7190,7190,7190,7190,0
20231018,152100,28254430,7190,7190,7190,7190,0
20231018,152000,28254430,7190,7190,7190,7190,0
20231018,151900,28254430,7190,7190,7190,7190,0
20231018,151800,28254430,7190,7190,7190,7190,0
20231018,151700,28254430,7190,7190,7190,7190,0
20231018,151600,28254430,7190,7190,7190,7190,0
20231018,151500,28254430,7190,7190,7190,7190,0
20231018,151400,28254430,7190,7190,7190,7190,0
20231018,151300,28254430,7190,7190,7190,7190,0
20231018,151200,28254430,7190,7190,7190,7190,0
20231018,151100,28254430,7190,7190,7190,7190,1
20231018,151000,28247240,7190,7190,7190,7190,0
20231018,150900,28247240,7190,7190,7190,7190,2
20231018,150800,28232860,7130,7180,7180,7130,67
20231018,150700,27753330,7210,7210,7210,7210,0
20231018,150600,27753330,7210,7210,7210,7210,0
20231018,150500,27753330,7210,7210,7210,7210,0
20231018,150400,27753330,7210,7210,7210,7210,0
20231018,150300,27753330,7210,7210,7210,7210,0
20231018,150200,27753330,7210,7210,7210,7210,0
20231018,150100,27753330,7210,7210,7210,7210,0
20231018,150000,27753330,7210,7210,7210,7210,0
20231018,145900,27753330,7210,7210,7210,7210,0
20231018,145800,27753330,7210,7210,7210,7210,0
20231018,145700,27753330,7210,7210,7210,7210,0
20231018,145600,27753330,7210,7210,7210,7210,0
20231018,145500,27753330,7210,7210,7210,7210,0
20231018,145400,27753330,7210,7210,7210,7210,0
20231018,145300,27753330,7210,7210,7210,7210,157
20231018,145200,26621360,7190,7190,7190,7190,0
20231018,145100,26621360,7190,7190,7190,7190,0
20231018,145000,26621360,7190,7190,7190,7190,0
20231018,144900,26621360,7190,7190,7190,7190,0
20231018,144800,26621360,7190,7190,7190,7190,0
20231018,144700,26621360,7190,7190,7190,7190,0
20231018,144600,26621360,7190,7190,7190,7190,0
20231018,144500,26621360,7190,7190,7190,7190,0
20231018,144400,26621360,7190,7190,7190,7190,5
20231018,144300,26585410,7190,7190,7190,7190,0
20231018,144200,26585410,7190,7190,7190,7190,0
20231018,144100,26585410,7190,7190,7190,7190,0
20231018,144000,26585410,7190,7190,7190,7190,0
20231018,143900,26585410,7190,7190,7190,7190,0
20231018,143800,26585410,7190,7190,7190,7190,0
20231018,143700,26585410,7190,7190,7190,7190,0
20231018,143600,26585410,7190,7190,7190,7190,0
20231018,143500,26585410,7190,7190,7190,7190,0
20231018,143400,26585410,7190,7180,7190,7180,42
20231018,143300,26283650,7170,7170,7170,7170,0
20231018,143200,26283650,7170,7170,7170,7170,0
20231018,143100,26283650,7170,7170,7170,7170,0
20231018,143000,26283650,7170,7170,7170,7170,0
20231018,142900,26283650,7170,7170,7170,7170,0
20231018,142800,26283650,7170,7170,7170,7170,11
20231018,142700,26204780,7160,7160,7160,7160,0
20231018,142600,26204780,7160,7160,7160,7160,199
20231018,142500,24779940,7110,7110,7110,7110,0
20231018,142400,24779940,7110,7110,7110,7110,0
20231018,142300,24779940,7110,7110,7110,7110,0
20231018,142200,24779940,7110,7110,7110,7110,0
20231018,142100,24779940,7110,7110,7110,7110,0
20231018,142000,24779940,7110,7110,7110,7110,0
20231018,141900,24779940,7110,7110,7110,7110,0
20231018,141800,24779940,7110,7110,7110,7110,0
20231018,141700,24779940,7110,7110,7110,7110,0
20231018,141600,24779940,7110,7110,7110,7110,0
20231018,141500,24779940,7110,7110,7110,7110,0
20231018,141400,24779940,7110,7110,7110,7110,0
20231018,141300,24779940,7110,7110,7110,7110,0
20231018,141200,24779940,7110,7110,7110,7110,0
20231018,141100,24779940,7110,7110,7110,7110,0
20231018,141000,24779940,7110,7110,7110,7110,0
20231018,140900,24779940,7110,7110,7110,7110,0
20231018,140800,24779940,7110,7110,7110,7110,0
20231018,140700,24779940,7110,7110,7110,7110,0
20231018,140600,24779940,7110,7110,7110,7110,0
20231018,140500,24779940,7110,7110,7110,7110,0
20231018,140400,24779940,7110,7110,7110,7110,0
20231018,140300,24779940,7110,7110,7110,7110,0
20231018,140200,24779940,7110,7110,7110,7110,0
20231018,140100,24779940,7110,7110,7110,7110,0
20231018,140000,24779940,7110,7110,7110,7110,0
20231018,135900,24779940,7110,7110,7110,7110,0
20231018,135800,24779940,7110,7110,7110,7110,0
20231018,135700,24779940,7110,7110,7110,7110,0
20231018,135600,24779940,7110,7110,7110,7110,0
20231018,135500,24779940,7110,7150,7150,7110,504
20231018,135400,21192910,7160,7160,7160,7160,0
20231018,135300,21192910,7160,7170,7170,7160,215
20231018,135200,19652460,7180,7180,7180,7180,0
20231018,135100,19652460,7180,7180,7180,7180,0
20231018,135000,19652460,7180,7180,7180,7180,0
20231018,134900,19652460,7180,7180,7180,7180,0
20231018,134800,19652460,7180,7180,7180,7180,0
20231018,134700,19652460,7180,7180,7180,7180,10
20231018,134600,19580660,7180,7180,7180,7180,0
20231018,134500,19580660,7180,7200,7200,7180,271
20231018,134400,17629880,7250,7250,7250,7250,0
20231018,134300,17629880,7250,7250,7250,7250,0
20231018,134200,17629880,7250,7250,7250,7250,0
20231018,134100,17629880,7250,7250,7250,7250,0
20231018,134000,17629880,7250,7250,7250,7250,0
20231018,133900,17629880,7250,7250,7250,7250,0
20231018,133800,17629880,7250,7210,7250,7210,140
20231018,133700,16619540,7200,7200,7200,7200,3
20231018,133600,16597940,7200,7200,7200,7200,192
20231018,133500,15215540,7200,7200,7200,7200,0
20231018,133400,15215540,7200,7200,7200,7200,0
20231018,133300,15215540,7200,7200,7200,7200,0
20231018,133200,15215540,7200,7200,7200,7200,2
20231018,133100,15201140,7210,7210,7210,7210,0
20231018,133000,15201140,7210,7210,7210,7210,0
20231018,132900,15201140,7210,7210,7210,7210,0
20231018,132800,15201140,7210,7210,7210,7210,0
20231018,132700,15201140,7210,7210,7210,7210,0
20231018,132600,15201140,7210,7210,7210,7210,0
20231018,132500,15201140,7210,7210,7210,7210,0
20231018,132400,15201140,7210,7210,7210,7210,0
20231018,132300,15201140,7210,7210,7210,7210,0
20231018,132200,15201140,7210,7210,7210,7210,0
20231018,132100,15201140,7210,7210,7210,7210,0
20231018,132000,15201140,7210,7210,7210,7210,0
20231018,131900,15201140,7210,7210,7210,7210,0
20231018,131800,15201140,7210,7210,7210,7210,0
20231018,131700,15201140,7210,7210,7210,7210,1
20231018,131600,15193930,7210,7210,7210,7210,0
20231018,131500,15193930,7210,7170,7210,7170,100
20231018,131400,14473800,7160,7160,7160,7160,0
20231018,131300,14473800,7160,7160,7160,7160,0
20231018,131200,14473800,7160,7160,7160,7160,0
20231018,131100,14473800,7160,7160,7160,7160,0
20231018,131000,14473800,7160,7160,7160,7160,108
20231018,130900,13700520,7160,7160,7160,7160,0
20231018,130800,13700520,7160,7160,7160,7160,0
20231018,130700,13700520,7160,7140,7160,7140,264
20231018,130600,11813800,7140,7140,7140,7140,0
20231018,130500,11813800,7140,7140,7140,7140,0
20231018,130400,11813800,7140,7140,7140,7140,0
20231018,130300,11813800,7140,7140,7140,7140,0
20231018,130200,11813800,7140,7140,7140,7140,1
20231018,130100,11806660,7140,7140,7140,7140,0
20231018,130000,11806660,7140,7140,7140,7140,0
20231018,125900,11806660,7140,7140,7140,7140,0
20231018,125800,11806660,7140,7140,7140,7140,0
20231018,125700,11806660,7140,7140,7140,7140,0
20231018,125600,11806660,7140,7140,7140,7140,1
20231018,125500,11799520,7140,7140,7140,7140,0
20231018,125400,11799520,7140,7140,7140,7140,1
20231018,125300,11792380,7140,7140,7140,7140,0
20231018,125200,11792380,7140,7140,7140,7140,3
20231018,125100,11770960,7140,7140,7140,7140,0
20231018,125000,11770960,7140,7140,7140,7140,0
20231018,124900,11770960,7140,7140,7140,7140,0
20231018,124800,11770960,7140,7140,7140,7140,0
20231018,124700,11770960,7140,7140,7140,7140,0
20231018,124600,11770960,7140,7140,7140,7140,300
20231018,124500,9628960,7140,7140,7140,7140,5
20231018,124400,9593260,7120,7120,7120,7120,0
20231018,124300,9593260,7120,7120,7120,7120,0
20231018,124200,9593260,7120,7120,7120,7120,0
20231018,124100,9593260,7120,7120,7120,7120,72
20231018,124000,9080620,7130,7130,7130,7130,0
20231018,123900,9080620,7130,7130,7130,7130,1
20231018,123800,9073490,7130,7130,7130,7130,7
20231018,123700,9023580,7140,7140,7140,7140,0
20231018,123600,9023580,7140,7140,7140,7140,1
20231018,123500,9016440,7140,7140,7140,7140,0
20231018,123400,9016440,7140,7140,7140,7140,0
20231018,123300,9016440,7140,7140,7140,7140,0
20231018,123200,9016440,7140,7140,7140,7140,0
20231018,123100,9016440,7140,7140,7140,7140,0
20231018,123000,9016440,7140,7140,7140,7140,0
20231018,122900,9016440,7140,7140,7140,7140,0
20231018,122800,9016440,7140,7140,7140,7140,100
20231018,122700,8302440,7140,7140,7140,7140,0
20231018,122600,8302440,7140,7140,7140,7140,0
20231018,122500,8302440,7140,7140,7140,7140,0
20231018,122400,8302440,7140,7140,7140,7140,0
20231018,122300,8302440,7140,7140,7140,7140,0
20231018,122200,8302440,7140,7140,7140,7140,0
20231018,122100,8302440,7140,7140,7140,7140,5
20231018,122000,8266740,7140,7140,7140,7140,0
20231018,121900,8266740,7140,7140,7140,7140,0
20231018,121800,8266740,7140,7140,7140,7140,0
20231018,121700,8266740,7140,7140,7140,7140,0
20231018,121600,8266740,7140,7140,7140,7140,0
20231018,121500,8266740,7140,7140,7140,7140,0
20231018,121400,8266740,7140,7140,7140,7140,0
20231018,121300,8266740,7140,7140,7140,7140,0
20231018,121200,8266740,7140,7140,7140,7140,0
20231018,121100,8266740,7140,7140,7140,7140,0
20231018,121000,8266740,7140,7140,7140,7140,0
20231018,120900,8266740,7140,7140,7140,7140,0
20231018,120800,8266740,7140,7140,7140,7140,0
20231018,120700,8266740,7140,7140,7140,7140,0
20231018,120600,8266740,7140,7140,7140,7140,0
20231018,120500,8266740,7140,7140,7140,7140,0
20231018,120400,8266740,7140,7140,7140,7140,0
20231018,120300,8266740,7140,7140,7140,7140,0
20231018,120200,8266740,7140,7140,7140,7140,0
20231018,120100,8266740,7140,7140,7140,7140,0
20231018,120000,8266740,7140,7140,7140,7140,2
20231018,115900,8252460,7140,7140,7140,7140,0
20231018,115800,8252460,7140,7140,7140,7140,0
20231018,115700,8252460,7140,7140,7140,7140,0
20231018,115600,8252460,7140,7140,7140,7140,0
20231018,115500,8252460,7140,7140,7140,7140,0
20231018,115400,8252460,7140,7140,7140,7140,0
20231018,115300,8252460,7140,7140,7140,7140,0
20231018,115200,8252460,7140,7140,7140,7140,50
20231018,115100,7895460,7130,7130,7130,7130,0
20231018,115000,7895460,7130,7130,7130,7130,0
20231018,114900,7895460,7130,7130,7130,7130,0
20231018,114800,7895460,7130,7130,7130,7130,0
20231018,114700,7895460,7130,7130,7130,7130,0
20231018,114600,7895460,7130,7130,7130,7130,0
20231018,114500,7895460,7130,7130,7130,7130,1
20231018,114400,7888330,7140,7140,7140,7140,1
20231018,114300,7881190,7120,7120,7120,7120,0
20231018,114200,7881190,7120,7120,7120,7120,0
20231018,114100,7881190,7120,7120,7120,7120,0
20231018,114000,7881190,7120,7120,7120,7120,0
20231018,113900,7881190,7120,7120,7120,7120,0
20231018,113800,7881190,7120,7130,7130,7120,26
20231018,113700,7695940,7130,7130,7130,7130,0
20231018,113600,7695940,7130,7130,7130,7130,0
20231018,113500,7695940,7130,7130,7130,7130,0
20231018,113400,7695940,7130,7130,7130,7130,0
20231018,113300,7695940,7130,7130,7130,7130,0
20231018,113200,7695940,7130,7130,7130,7130,0
20231018,113100,7695940,7130,7130,7130,7130,0
20231018,113000,7695940,7130,7130,7130,7130,0
20231018,112900,7695940,7130,7130,7130,7130,0
20231018,112800,7695940,7130,7130,7130,7130,0
20231018,112700,7695940,7130,7130,7130,7130,0
20231018,112600,7695940,7130,7130,7130,7130,0
20231018,112500,7695940,7130,7130,7130,7130,0
20231018,112400,7695940,7130,7130,7130,7130,0
20231018,112300,7695940,7130,7130,7130,7130,0
20231018,112200,7695940,7130,7130,7130,7130,10
20231018,112100,7624640,7130,7130,7130,7130,0
20231018,112000,7624640,7130,7130,7130,7130,50
20231018,111900,7268140,7140,7130,7140,7130,12
20231018,111800,7182560,7130,7130,7130,7130,10
20231018,111700,7111260,7130,7130,7130,7130,0
20231018,111600,7111260,7130,7130,7130,7130,10
20231018,111500,7039960,7140,7140,7140,7140,0
20231018,111400,7039960,7140,7140,7140,7140,0
20231018,111300,7039960,7140,7140,7140,7140,0
20231018,111200,7039960,7140,7140,7140,7140,0
20231018,111100,7039960,7140,7140,7140,7140,0
20231018,111000,7039960,7140,7140,7140,7140,0
20231018,110900,7039960,7140,7140,7140,7140,0
20231018,110800,7039960,7140,7140,7140,7140,0
20231018,110700,7039960,7140,7140,7140,7140,0
20231018,110600,7039960,7140,7140,7140,7140,0
20231018,110500,7039960,7140,7140,7140,7140,10
20231018,110400,6968560,7140,7140,7140,7140,4
20231018,110300,6940000,7140,7140,7140,7140,2
20231018,110200,6925720,7140,7140,7140,7140,0
20231018,110100,6925720,7140,7140,7140,7140,0
20231018,110000,6925720,7140,7140,7140,7140,0
20231018,105900,6925720,7140,7140,7140,7140,0
20231018,105800,6925720,7140,7140,7140,7140,0
20231018,105700,6925720,7140,7140,7140,7140,1
20231018,105600,6918580,7140,7140,7140,7140,0
20231018,105500,6918580,7140,7140,7140,7140,0
20231018,105400,6918580,7140,7140,7140,7140,1
20231018,105300,6911440,7140,7140,7140,7140,0
20231018,105200,6911440,7140,7140,7140,7140,0
20231018,105100,6911440,7140,7140,7140,7140,0
20231018,105000,6911440,7140,7140,7140,7140,1
20231018,104900,6904300,7140,7140,7140,7140,0
20231018,104800,6904300,7140,7140,7140,7140,13
20231018,104700,6811480,7140,7140,7140,7140,0
20231018,104600,6811480,7140,7140,7140,7140,0
20231018,104500,6811480,7140,7140,7140,7140,10
20231018,104400,6740080,7140,7140,7140,7140,0
20231018,104300,6740080,7140,7140,7140,7140,0
20231018,104200,6740080,7140,7140,7140,7140,0
20231018,104100,6740080,7140,7140,7140,7140,0
20231018,104000,6740080,7140,7140,7140,7140,0
20231018,103900,6740080,7140,7140,7140,7140,0
20231018,103800,6740080,7140,7140,7140,7140,0
20231018,103700,6740080,7140,7140,7140,7140,0
20231018,103600,6740080,7140,7140,7140,7140,0
20231018,103500,6740080,7140,7140,7140,7140,0
20231018,103400,6740080,7140,7140,7140,7140,0
20231018,103300,6740080,7140,7140,7140,7140,1
20231018,103200,6732940,7120,7120,7120,7120,0
20231018,103100,6732940,7120,7120,7120,7120,0
20231018,103000,6732940,7120,7120,7120,7120,0
20231018,102900,6732940,7120,7120,7120,7120,0
20231018,102800,6732940,7120,7120,7120,7120,0
20231018,102700,6732940,7120,7120,7120,7120,0
20231018,102600,6732940,7120,7120,7120,7120,0
20231018,102500,6732940,7120,7120,7120,7120,0
20231018,102400,6732940,7120,7120,7120,7120,0
20231018,102300,6732940,7120,7120,7120,7120,0
20231018,102200,6732940,7120,7120,7120,7120,0
20231018,102100,6732940,7120,7120,7120,7120,0
20231018,102000,6732940,7120,7120,7120,7120,0
20231018,101900,6732940,7120,7120,7120,7120,0
20231018,101800,6732940,7120,7120,7120,7120,0
20231018,101700,6732940,7120,7120,7120,7120,1
20231018,101600,6725820,7120,7120,7120,7120,0
20231018,101500,6725820,7120,7120,7120,7120,0
20231018,101400,6725820,7120,7120,7120,7120,0
20231018,101300,6725820,7120,7120,7120,7120,0
20231018,101200,6725820,7120,7120,7120,7120,0
20231018,101100,6725820,7120,7120,7120,7120,0
20231018,101000,6725820,7120,7120,7120,7120,21
20231018,100900,6576300,7140,7140,7140,7140,10
20231018,100800,6504900,7140,7140,7140,7140,0
20231018,100700,6504900,7140,7140,7140,7140,0
20231018,100600,6504900,7140,7140,7140,7140,0
20231018,100500,6504900,7140,7140,7140,7140,0
20231018,100400,6504900,7140,7140,7140,7140,1
20231018,100300,6497760,7140,7140,7140,7140,0
20231018,100200,6497760,7140,7140,7140,7140,3
20231018,100100,6476340,7150,7150,7150,7150,0
20231018,100000,6476340,7150,7150,7150,7150,0
20231018,095900,6476340,7150,7150,7150,7150,0
20231018,095800,6476340,7150,7150,7150,7150,0
20231018,095700,6476340,7150,7150,7150,7150,0
20231018,095600,6476340,7150,7150,7150,7150,1
20231018,095500,6469190,7150,7140,7150,7140,3
20231018,095400,6447760,7150,7150,7150,7150,0
20231018,095300,6447760,7150,7150,7150,7150,0
20231018,095200,6447760,7150,7150,7150,7150,1
20231018,095100,6440610,7140,7140,7140,7140,0
20231018,095000,6440610,7140,7140,7140,7140,0
20231018,094900,6440610,7140,7140,7140,7140,0
20231018,094800,6440610,7140,7140,7140,7140,0
20231018,094700,6440610,7140,7140,7140,7140,0
20231018,094600,6440610,7140,7140,7140,7140,341
20231018,094500,4005870,7140,7140,7140,7140,2
20231018,094400,3991590,7140,7140,7140,7140,0
20231018,094300,3991590,7140,7140,7140,7140,0
20231018,094200,3991590,7140,7140,7140,7140,0
20231018,094100,3991590,7140,7140,7140,7140,0
20231018,094000,3991590,7140,7140,7140,7140,0
20231018,093900,3991590,7140,7140,7140,7140,1
20231018,093800,3984450,7140,7140,7140,7090,272
20231018,093700,2046840,7130,7130,7130,7130,100
20231018,093600,1333840,7130,7130,7130,7130,0
20231018,093500,1333840,7130,7130,7130,7130,1
20231018,093400,1326710,7130,7130,7130,7130,1
20231018,093300,1319580,7130,7130,7130,7130,4
20231018,093200,1291060,7130,7130,7130,7130,0
20231018,093100,1291060,7130,7130,7130,7130,50
20231018,093000,934560,7130,7130,7130,7130,67
20231018,092900,456850,7130,7130,7130,7130,0
20231018,092800,456850,7130,7130,7130,7130,0
20231018,092700,456850,7130,7130,7130,7130,1
20231018,092600,449720,7130,7130,7130,7130,0
20231018,092500,449720,7130,7130,7130,7130,0
20231018,092400,449720,7130,7130,7130,7130,1
20231018,092300,442590,7130,7130,7130,7130,1
20231018,092200,435460,7130,7130,7130,7130,3
20231018,092100,414070,7130,7130,7130,7130,0
20231018,092000,414070,7130,7130,7130,7130,0
20231018,091900,414070,7130,7130,7130,7130,0
20231018,091800,414070,7130,7130,7130,7130,0
20231018,091700,414070,7130,7130,7130,7130,0
20231018,091600,414070,7130,7130,7130,7130,0
20231018,091500,414070,7130,7140,7140,7130,6
20231018,091400,371280,7140,7140,7140,7140,0
20231018,091300,371280,7140,7140,7140,7140,0
20231018,091200,371280,7140,7140,7140,7140,0
20231018,091100,371280,7140,7140,7140,7140,0
20231018,091000,371280,7140,7140,7140,7140,2
20231018,090900,357000,7140,7140,7140,7140,11
20231018,090800,278460,7140,7140,7140,7140,0
20231018,090700,278460,7140,7140,7140,7140,0
20231018,090600,278460,7140,7140,7140,7140,0
20231018,090500,278460,7140,7140,7140,7140,0
20231018,090400,278460,7140,7140,7140,7140,0
20231018,090300,278460,7140,7140,7140,7140,0
20231018,090200,278460,7140,7140,7140,7140,0
20231018,090100,278460,7140,7140,7140,7140,0
20231018,090000,278460,7140,7140,7140,7140,39