KissMeData/036670/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,191000,50648100,7090,7090,7090,7090,140
20231019,190900,50648100,7090,7090,7090,7090,0
20231019,190800,50648100,7090,7090,7090,7090,0
20231019,190700,50648100,7090,7090,7090,7090,0
20231019,190600,50648100,7090,7090,7090,7090,0
20231019,190500,50648100,7090,7090,7090,7090,0
20231019,190400,50648100,7090,7090,7090,7090,0
20231019,190300,50648100,7090,7090,7090,7090,0
20231019,190200,50648100,7090,7090,7090,7090,0
20231019,190100,50648100,7090,7090,7090,7090,0
20231019,190000,50648100,7090,7090,7090,7090,0
20231019,185900,50648100,7090,7090,7090,7090,0
20231019,185800,50648100,7090,7090,7090,7090,0
20231019,185700,50648100,7090,7090,7090,7090,0
20231019,185600,50648100,7090,7090,7090,7090,0
20231019,185500,50648100,7090,7090,7090,7090,0
20231019,185400,50648100,7090,7090,7090,7090,0
20231019,185300,50648100,7090,7090,7090,7090,0
20231019,185200,50648100,7090,7090,7090,7090,0
20231019,185100,50648100,7090,7090,7090,7090,0
20231019,185000,50648100,7090,7090,7090,7090,0
20231019,184900,50648100,7090,7090,7090,7090,0
20231019,184800,50648100,7090,7090,7090,7090,0
20231019,184700,50648100,7090,7090,7090,7090,0
20231019,184600,50648100,7090,7090,7090,7090,0
20231019,184500,50648100,7090,7090,7090,7090,0
20231019,184400,50648100,7090,7090,7090,7090,0
20231019,184300,50648100,7090,7090,7090,7090,0
20231019,184200,50648100,7090,7090,7090,7090,0
20231019,184100,50648100,7090,7090,7090,7090,0
20231019,184000,50648100,7090,7090,7090,7090,140
20231019,183900,50648100,7090,7090,7090,7090,0
20231019,183800,50648100,7090,7090,7090,7090,0
20231019,183700,50648100,7090,7090,7090,7090,0
20231019,183600,50648100,7090,7090,7090,7090,0
20231019,183500,50648100,7090,7090,7090,7090,0
20231019,183400,50648100,7090,7090,7090,7090,0
20231019,183300,50648100,7090,7090,7090,7090,0
20231019,183200,50648100,7090,7090,7090,7090,0
20231019,183100,50648100,7090,7090,7090,7090,0
20231019,183000,50648100,7090,7090,7090,7090,0
20231019,182900,50648100,7090,7090,7090,7090,0
20231019,182800,50648100,7090,7090,7090,7090,0
20231019,182700,50648100,7090,7090,7090,7090,0
20231019,182600,50648100,7090,7090,7090,7090,0
20231019,182500,50648100,7090,7090,7090,7090,0
20231019,182400,50648100,7090,7090,7090,7090,0
20231019,182300,50648100,7090,7090,7090,7090,0
20231019,182200,50648100,7090,7090,7090,7090,0
20231019,182100,50648100,7090,7090,7090,7090,0
20231019,182000,50648100,7090,7090,7090,7090,0
20231019,181900,50648100,7090,7090,7090,7090,0
20231019,181800,50648100,7090,7090,7090,7090,0
20231019,181700,50648100,7090,7090,7090,7090,0
20231019,181600,50648100,7090,7090,7090,7090,0
20231019,181500,50648100,7090,7090,7090,7090,0
20231019,181400,50648100,7090,7090,7090,7090,0
20231019,181300,50648100,7090,7090,7090,7090,0
20231019,181200,50648100,7090,7090,7090,7090,0
20231019,181100,50648100,7090,7090,7090,7090,0
20231019,181000,50648100,7090,7090,7090,7090,140
20231019,180900,50648100,7090,7090,7090,7090,0
20231019,180800,50648100,7090,7090,7090,7090,0
20231019,180700,50648100,7090,7090,7090,7090,0
20231019,180600,50648100,7090,7090,7090,7090,0
20231019,180500,50648100,7090,7090,7090,7090,0
20231019,180400,50648100,7090,7090,7090,7090,0
20231019,180300,50648100,7090,7090,7090,7090,0
20231019,180200,50648100,7090,7090,7090,7090,0
20231019,180100,50648100,7090,7090,7090,7090,0
20231019,180000,50648100,7090,7090,7090,7090,0
20231019,175900,50648100,7090,7090,7090,7090,0
20231019,175800,50648100,7090,7090,7090,7090,0
20231019,175700,50648100,7090,7090,7090,7090,0
20231019,175600,50648100,7090,7090,7090,7090,0
20231019,175500,50648100,7090,7090,7090,7090,0
20231019,175400,50648100,7090,7090,7090,7090,0
20231019,175300,50648100,7090,7090,7090,7090,0
20231019,175200,50648100,7090,7090,7090,7090,0
20231019,175100,50648100,7090,7090,7090,7090,0
20231019,175000,50648100,7090,7090,7090,7090,0
20231019,174900,50648100,7090,7090,7090,7090,0
20231019,174800,50648100,7090,7090,7090,7090,0
20231019,174700,50648100,7090,7090,7090,7090,0
20231019,174600,50648100,7090,7090,7090,7090,0
20231019,174500,50648100,7090,7090,7090,7090,0
20231019,174400,50648100,7090,7090,7090,7090,0
20231019,174300,50648100,7090,7090,7090,7090,0
20231019,174200,50648100,7090,7090,7090,7090,0
20231019,174100,50648100,7090,7090,7090,7090,0
20231019,174000,50648100,7090,7090,7090,7090,140
20231019,173900,50648100,7090,7090,7090,7090,0
20231019,173800,50648100,7090,7090,7090,7090,0
20231019,173700,50648100,7090,7090,7090,7090,0
20231019,173600,50648100,7090,7090,7090,7090,0
20231019,173500,50648100,7090,7090,7090,7090,0
20231019,173400,50648100,7090,7090,7090,7090,0
20231019,173300,50648100,7090,7090,7090,7090,0
20231019,173200,50648100,7090,7090,7090,7090,0
20231019,173100,50648100,7090,7090,7090,7090,0
20231019,173000,50648100,7090,7090,7090,7090,0
20231019,172900,50648100,7090,7090,7090,7090,0
20231019,172800,50648100,7090,7090,7090,7090,0
20231019,172700,50648100,7090,7090,7090,7090,0
20231019,172600,50648100,7090,7090,7090,7090,0
20231019,172500,50648100,7090,7090,7090,7090,0
20231019,172400,50648100,7090,7090,7090,7090,0
20231019,172300,50648100,7090,7090,7090,7090,0
20231019,172200,50648100,7090,7090,7090,7090,0
20231019,172100,50648100,7090,7090,7090,7090,0
20231019,172000,50648100,7090,7090,7090,7090,0
20231019,171900,50648100,7090,7090,7090,7090,0
20231019,171800,50648100,7090,7090,7090,7090,0
20231019,171700,50648100,7090,7090,7090,7090,0
20231019,171600,50648100,7090,7090,7090,7090,0
20231019,171500,50648100,7090,7090,7090,7090,0
20231019,171400,50648100,7090,7090,7090,7090,0
20231019,171300,50648100,7090,7090,7090,7090,0
20231019,171200,50648100,7090,7090,7090,7090,0
20231019,171100,50648100,7090,7090,7090,7090,0
20231019,171000,50648100,7090,7090,7090,7090,140
20231019,170900,50648100,7090,7090,7090,7090,0
20231019,170800,50648100,7090,7090,7090,7090,0
20231019,170700,50648100,7090,7090,7090,7090,0
20231019,170600,50648100,7090,7090,7090,7090,0
20231019,170500,50648100,7090,7090,7090,7090,0
20231019,170400,50648100,7090,7090,7090,7090,0
20231019,170300,50648100,7090,7090,7090,7090,0
20231019,170200,50648100,7090,7090,7090,7090,0
20231019,170100,50648100,7090,7090,7090,7090,0
20231019,170000,50648100,7090,7090,7090,7090,0
20231019,165900,50648100,7090,7090,7090,7090,0
20231019,165800,50648100,7090,7090,7090,7090,0
20231019,165700,50648100,7090,7090,7090,7090,0
20231019,165600,50648100,7090,7090,7090,7090,0
20231019,165500,50648100,7090,7090,7090,7090,0
20231019,165400,50648100,7090,7090,7090,7090,0
20231019,165300,50648100,7090,7090,7090,7090,0
20231019,165200,50648100,7090,7090,7090,7090,0
20231019,165100,50648100,7090,7090,7090,7090,0
20231019,165000,50648100,7090,7090,7090,7090,0
20231019,164900,50648100,7090,7090,7090,7090,0
20231019,164800,50648100,7090,7090,7090,7090,0
20231019,164700,50648100,7090,7090,7090,7090,0
20231019,164600,50648100,7090,7090,7090,7090,0
20231019,164500,50648100,7090,7090,7090,7090,0
20231019,164400,50648100,7090,7090,7090,7090,0
20231019,164300,50648100,7090,7090,7090,7090,0
20231019,164200,50648100,7090,7090,7090,7090,0
20231019,164100,50648100,7090,7090,7090,7090,0
20231019,164000,50648100,7090,7090,7090,7090,140
20231019,163900,50648100,7090,7090,7090,7090,0
20231019,163800,50648100,7090,7090,7090,7090,0
20231019,163700,50648100,7090,7090,7090,7090,0
20231019,163600,50648100,7090,7090,7090,7090,0
20231019,163500,50648100,7090,7090,7090,7090,0
20231019,163400,50648100,7090,7090,7090,7090,0
20231019,163300,50648100,7090,7090,7090,7090,0
20231019,163200,50648100,7090,7090,7090,7090,0
20231019,163100,50648100,7090,7090,7090,7090,0
20231019,163000,50648100,7090,7090,7090,7090,0
20231019,162900,50648100,7090,7090,7090,7090,0
20231019,162800,50648100,7090,7090,7090,7090,0
20231019,162700,50648100,7090,7090,7090,7090,0
20231019,162600,50648100,7090,7090,7090,7090,0
20231019,162500,50648100,7090,7090,7090,7090,0
20231019,162400,50648100,7090,7090,7090,7090,0
20231019,162300,50648100,7090,7090,7090,7090,0
20231019,162200,50648100,7090,7090,7090,7090,0
20231019,162100,50648100,7090,7090,7090,7090,0
20231019,162000,50648100,7090,7090,7090,7090,0
20231019,161900,50648100,7090,7090,7090,7090,0
20231019,161800,50648100,7090,7090,7090,7090,0
20231019,161700,50648100,7090,7090,7090,7090,0
20231019,161600,50648100,7090,7090,7090,7090,0
20231019,161500,50648100,7090,7090,7090,7090,0
20231019,161400,50648100,7090,7090,7090,7090,0
20231019,161300,50648100,7090,7090,7090,7090,0
20231019,161200,50648100,7090,7090,7090,7090,0
20231019,161100,50648100,7090,7090,7090,7090,0
20231019,161000,50648100,7090,7090,7090,7090,140
20231019,160900,50648100,7090,7090,7090,7090,0
20231019,160800,50648100,7090,7090,7090,7090,0
20231019,160700,50648100,7090,7090,7090,7090,0
20231019,160600,50648100,7090,7090,7090,7090,0
20231019,160500,50648100,7090,7090,7090,7090,0
20231019,160400,50648100,7090,7090,7090,7090,0
20231019,160300,50648100,7090,7090,7090,7090,0
20231019,160200,50648100,7090,7090,7090,7090,0
20231019,160100,50648100,7090,7090,7090,7090,0
20231019,160000,50648100,7090,7090,7090,7090,0
20231019,155900,50648100,7090,7090,7090,7090,0
20231019,155800,50648100,7090,7090,7090,7090,0
20231019,155700,50648100,7090,7090,7090,7090,0
20231019,155600,50648100,7090,7090,7090,7090,0
20231019,155500,50648100,7090,7090,7090,7090,0
20231019,155400,50648100,7090,7090,7090,7090,0
20231019,155300,50648100,7090,7090,7090,7090,0
20231019,155200,50648100,7090,7090,7090,7090,0
20231019,155100,50648100,7090,7090,7090,7090,0
20231019,155000,50648100,7090,7090,7090,7090,0
20231019,154900,50648100,7090,7090,7090,7090,0
20231019,154800,50648100,7090,7090,7090,7090,0
20231019,154700,50648100,7090,7090,7090,7090,0
20231019,154600,50648100,7090,7090,7090,7090,0
20231019,154500,50648100,7090,7090,7090,7090,0
20231019,154400,50648100,7090,7090,7090,7090,0
20231019,154300,50648100,7090,7090,7090,7090,0
20231019,154200,50648100,7090,7090,7090,7090,0
20231019,154100,50648100,7090,7090,7090,7090,0
20231019,154000,50648100,7090,7090,7090,7090,140
20231019,153900,50648100,7090,7090,7090,7090,0
20231019,153800,50648100,7090,7090,7090,7090,0
20231019,153700,50648100,7090,7090,7090,7090,0
20231019,153600,50648100,7090,7090,7090,7090,0
20231019,153500,50648100,7090,7090,7090,7090,0
20231019,153400,50648100,7090,7090,7090,7090,0
20231019,153300,50648100,7090,7090,7090,7090,0
20231019,153200,50648100,7090,7090,7090,7090,0
20231019,153100,50648100,7090,7090,7090,7090,0
20231019,153000,50648100,7090,7090,7090,7090,140
20231019,152900,49655500,7080,7080,7080,7080,0
20231019,152800,49655500,7080,7080,7080,7080,0
20231019,152700,49655500,7080,7080,7080,7080,0
20231019,152600,49655500,7080,7080,7080,7080,0
20231019,152500,49655500,7080,7080,7080,7080,0
20231019,152400,49655500,7080,7080,7080,7080,0
20231019,152300,49655500,7080,7080,7080,7080,0
20231019,152200,49655500,7080,7080,7080,7080,0
20231019,152100,49655500,7080,7080,7080,7080,0
20231019,152000,49655500,7080,7080,7080,7080,0
20231019,151900,49655500,7080,7100,7100,7080,23
20231019,151800,49492640,7120,7120,7120,7120,1
20231019,151700,49485520,7120,7120,7120,7120,0
20231019,151600,49485520,7120,7120,7120,7120,4
20231019,151500,49457040,7090,7090,7090,7090,0
20231019,151400,49457040,7090,7090,7090,7090,18
20231019,151300,49329420,7120,7120,7120,7120,21
20231019,151200,49179900,7080,7080,7080,7080,0
20231019,151100,49179900,7080,7080,7080,7080,0
20231019,151000,49179900,7080,7080,7080,7080,0
20231019,150900,49179900,7080,7100,7100,7080,88
20231019,150800,48556510,7120,7120,7120,7120,3
20231019,150700,48535150,7090,7090,7090,7090,0
20231019,150600,48535150,7090,7090,7090,7090,0
20231019,150500,48535150,7090,7100,7100,7090,17
20231019,150400,48414610,7080,7080,7080,7080,0
20231019,150300,48414610,7080,7080,7080,7080,0
20231019,150200,48414610,7080,7080,7080,7080,0
20231019,150100,48414610,7080,7080,7080,7080,0
20231019,150000,48414610,7080,7080,7080,7080,132
20231019,145900,47480050,7080,7080,7080,7080,0
20231019,145800,47480050,7080,7100,7100,7080,268
20231019,145700,45580460,7120,7100,7120,7100,18
20231019,145600,45452640,7090,7090,7090,7090,0
20231019,145500,45452640,7090,7090,7090,7090,250
20231019,145400,43680140,7090,7100,7100,7090,587
20231019,145300,39514880,7100,7100,7100,7100,100
20231019,145200,38804880,7100,7100,7100,7100,15
20231019,145100,38698380,7100,7100,7100,7100,100
20231019,145000,37988380,7100,7100,7100,7100,0
20231019,144900,37988380,7100,7100,7100,7100,0
20231019,144800,37988380,7100,7110,7110,7100,86
20231019,144700,37377280,7120,7120,7120,7120,0
20231019,144600,37377280,7120,7120,7120,7120,0
20231019,144500,37377280,7120,7120,7120,7120,0
20231019,144400,37377280,7120,7120,7120,7120,0
20231019,144300,37377280,7120,7120,7120,7120,0
20231019,144200,37377280,7120,7120,7120,7120,0
20231019,144100,37377280,7120,7120,7120,7120,2
20231019,144000,37363040,7120,7120,7120,7120,0
20231019,143900,37363040,7120,7120,7120,7120,0
20231019,143800,37363040,7120,7120,7120,7120,11
20231019,143700,37284720,7120,7120,7120,7120,0
20231019,143600,37284720,7120,7120,7120,7120,2
20231019,143500,37270480,7130,7130,7130,7130,0
20231019,143400,37270480,7130,7130,7130,7130,0
20231019,143300,37270480,7130,7130,7130,7130,0
20231019,143200,37270480,7130,7130,7130,7130,0
20231019,143100,37270480,7130,7130,7130,7130,0
20231019,143000,37270480,7130,7130,7130,7130,0
20231019,142900,37270480,7130,7130,7130,7130,0
20231019,142800,37270480,7130,7130,7130,7120,32
20231019,142700,37042520,7100,7100,7100,7100,0
20231019,142600,37042520,7100,7120,7120,7100,306
20231019,142500,34867080,7130,7130,7130,7130,2
20231019,142400,34852820,7130,7130,7130,7130,445
20231019,142300,31679970,7130,7130,7130,7130,0
20231019,142200,31679970,7130,7130,7130,7130,0
20231019,142100,31679970,7130,7130,7130,7130,0
20231019,142000,31679970,7130,7130,7130,7130,0
20231019,141900,31679970,7130,7130,7130,7130,0
20231019,141800,31679970,7130,7130,7130,7130,0
20231019,141700,31679970,7130,7130,7130,7130,0
20231019,141600,31679970,7130,7130,7130,7130,0
20231019,141500,31679970,7130,7130,7130,7130,0
20231019,141400,31679970,7130,7130,7130,7130,0
20231019,141300,31679970,7130,7130,7130,7130,0
20231019,141200,31679970,7130,7130,7130,7130,0
20231019,141100,31679970,7130,7130,7130,7130,0
20231019,141000,31679970,7130,7130,7130,7130,0
20231019,140900,31679970,7130,7130,7130,7130,0
20231019,140800,31679970,7130,7130,7130,7130,0
20231019,140700,31679970,7130,7130,7130,7130,0
20231019,140600,31679970,7130,7140,7140,7130,200
20231019,140500,30253200,7150,7150,7150,7150,0
20231019,140400,30253200,7150,7150,7150,7150,0
20231019,140300,30253200,7150,7150,7150,7150,0
20231019,140200,30253200,7150,7150,7150,7150,0
20231019,140100,30253200,7150,7150,7150,7150,10
20231019,140000,30181700,7150,7150,7150,7150,2
20231019,135900,30167400,7150,7150,7150,7150,1
20231019,135800,30160250,7150,7150,7150,7150,0
20231019,135700,30160250,7150,7150,7150,7150,15
20231019,135600,30053000,7150,7150,7150,7150,0
20231019,135500,30053000,7150,7150,7150,7150,0
20231019,135400,30053000,7150,7150,7150,7150,0
20231019,135300,30053000,7150,7160,7160,7150,366
20231019,135200,27436000,7220,7220,7220,7220,0
20231019,135100,27436000,7220,7220,7220,7220,0
20231019,135000,27436000,7220,7220,7220,7220,0
20231019,134900,27436000,7220,7220,7220,7220,0
20231019,134800,27436000,7220,7220,7220,7220,0
20231019,134700,27436000,7220,7220,7220,7220,0
20231019,134600,27436000,7220,7220,7220,7220,0
20231019,134500,27436000,7220,7220,7220,7220,0
20231019,134400,27436000,7220,7220,7220,7220,0
20231019,134300,27436000,7220,7220,7220,7220,0
20231019,134200,27436000,7220,7210,7220,7210,455
20231019,134100,24151070,7210,7170,7220,7170,1326
20231019,134000,14578790,7160,7160,7160,7160,0
20231019,133900,14578790,7160,7160,7160,7160,0
20231019,133800,14578790,7160,7160,7160,7160,0
20231019,133700,14578790,7160,7160,7160,7160,0
20231019,133600,14578790,7160,7160,7160,7160,0
20231019,133500,14578790,7160,7160,7160,7160,0
20231019,133400,14578790,7160,7160,7160,7160,0
20231019,133300,14578790,7160,7160,7160,7160,0
20231019,133200,14578790,7160,7160,7160,7160,3
20231019,133100,14557310,7160,7160,7160,7160,0
20231019,133000,14557310,7160,7160,7160,7160,0
20231019,132900,14557310,7160,7160,7160,7160,0
20231019,132800,14557310,7160,7160,7160,7160,0
20231019,132700,14557310,7160,7160,7160,7160,0
20231019,132600,14557310,7160,7160,7160,7160,0
20231019,132500,14557310,7160,7160,7160,7160,1
20231019,132400,14550150,7150,7150,7150,7150,0
20231019,132300,14550150,7150,7150,7150,7150,0
20231019,132200,14550150,7150,7150,7150,7150,0
20231019,132100,14550150,7150,7200,7200,7150,579
20231019,132000,10404850,7200,7200,7200,7200,0
20231019,131900,10404850,7200,7200,7200,7200,4
20231019,131800,10376050,7200,7200,7200,7200,0
20231019,131700,10376050,7200,7200,7200,7200,0
20231019,131600,10376050,7200,7200,7200,7200,2
20231019,131500,10361650,7210,7210,7210,7210,0
20231019,131400,10361650,7210,7210,7210,7210,0
20231019,131300,10361650,7210,7210,7210,7210,0
20231019,131200,10361650,7210,7210,7210,7210,0
20231019,131100,10361650,7210,7210,7210,7210,0
20231019,131000,10361650,7210,7210,7210,7210,0
20231019,130900,10361650,7210,7210,7210,7210,0
20231019,130800,10361650,7210,7210,7210,7210,0
20231019,130700,10361650,7210,7210,7210,7210,0
20231019,130600,10361650,7210,7210,7210,7210,0
20231019,130500,10361650,7210,7210,7210,7210,0
20231019,130400,10361650,7210,7210,7210,7210,0
20231019,130300,10361650,7210,7210,7210,7210,0
20231019,130200,10361650,7210,7210,7210,7210,0
20231019,130100,10361650,7210,7210,7210,7210,0
20231019,130000,10361650,7210,7210,7210,7210,0
20231019,125900,10361650,7210,7210,7210,7210,0
20231019,125800,10361650,7210,7210,7210,7210,0
20231019,125700,10361650,7210,7210,7210,7210,0
20231019,125600,10361650,7210,7210,7210,7210,0
20231019,125500,10361650,7210,7210,7210,7210,0
20231019,125400,10361650,7210,7210,7210,7210,0
20231019,125300,10361650,7210,7210,7210,7210,0
20231019,125200,10361650,7210,7210,7210,7210,0
20231019,125100,10361650,7210,7210,7210,7210,0
20231019,125000,10361650,7210,7210,7210,7210,0
20231019,124900,10361650,7210,7210,7210,7210,0
20231019,124800,10361650,7210,7210,7210,7210,0
20231019,124700,10361650,7210,7210,7210,7210,19
20231019,124600,10224660,7220,7220,7220,7220,0
20231019,124500,10224660,7220,7220,7220,7220,0
20231019,124400,10224660,7220,7220,7220,7220,0
20231019,124300,10224660,7220,7220,7220,7220,0
20231019,124200,10224660,7220,7220,7220,7220,0
20231019,124100,10224660,7220,7220,7220,7220,0
20231019,124000,10224660,7220,7220,7220,7220,0
20231019,123900,10224660,7220,7220,7220,7220,0
20231019,123800,10224660,7220,7220,7220,7220,0
20231019,123700,10224660,7220,7220,7220,7220,0
20231019,123600,10224660,7220,7220,7220,7220,0
20231019,123500,10224660,7220,7220,7220,7220,0
20231019,123400,10224660,7220,7220,7220,7220,0
20231019,123300,10224660,7220,7220,7220,7220,0
20231019,123200,10224660,7220,7220,7220,7220,0
20231019,123100,10224660,7220,7220,7220,7220,0
20231019,123000,10224660,7220,7220,7220,7220,0
20231019,122900,10224660,7220,7220,7220,7220,0
20231019,122800,10224660,7220,7220,7220,7220,0
20231019,122700,10224660,7220,7220,7220,7220,0
20231019,122600,10224660,7220,7220,7220,7220,0
20231019,122500,10224660,7220,7220,7220,7220,0
20231019,122400,10224660,7220,7220,7220,7220,0
20231019,122300,10224660,7220,7220,7220,7220,4
20231019,122200,10195780,7220,7220,7220,7220,0
20231019,122100,10195780,7220,7220,7220,7220,0
20231019,122000,10195780,7220,7220,7220,7220,0
20231019,121900,10195780,7220,7220,7220,7220,0
20231019,121800,10195780,7220,7220,7220,7220,0
20231019,121700,10195780,7220,7220,7220,7220,0
20231019,121600,10195780,7220,7220,7220,7220,1
20231019,121500,10188560,7180,7180,7180,7180,0
20231019,121400,10188560,7180,7180,7180,7180,0
20231019,121300,10188560,7180,7180,7180,7180,0
20231019,121200,10188560,7180,7180,7180,7180,4
20231019,121100,10159840,7170,7170,7170,7170,0
20231019,121000,10159840,7170,7170,7170,7170,0
20231019,120900,10159840,7170,7170,7170,7170,0
20231019,120800,10159840,7170,7170,7170,7170,0
20231019,120700,10159840,7170,7170,7170,7170,0
20231019,120600,10159840,7170,7170,7170,7170,0
20231019,120500,10159840,7170,7170,7170,7170,0
20231019,120400,10159840,7170,7170,7170,7170,0
20231019,120300,10159840,7170,7170,7170,7170,0
20231019,120200,10159840,7170,7170,7170,7170,0
20231019,120100,10159840,7170,7170,7170,7170,0
20231019,120000,10159840,7170,7170,7170,7170,0
20231019,115900,10159840,7170,7170,7170,7170,0
20231019,115800,10159840,7170,7170,7170,7170,0
20231019,115700,10159840,7170,7170,7170,7170,0
20231019,115600,10159840,7170,7170,7170,7170,0
20231019,115500,10159840,7170,7170,7170,7170,0
20231019,115400,10159840,7170,7170,7170,7170,0
20231019,115300,10159840,7170,7170,7170,7170,0
20231019,115200,10159840,7170,7210,7210,7170,43
20231019,115100,9850900,7250,7250,7250,7250,0
20231019,115000,9850900,7250,7250,7250,7250,0
20231019,114900,9850900,7250,7250,7250,7250,0
20231019,114800,9850900,7250,7250,7250,7250,0
20231019,114700,9850900,7250,7250,7250,7250,0
20231019,114600,9850900,7250,7250,7250,7250,10
20231019,114500,9778400,7250,7250,7250,7250,0
20231019,114400,9778400,7250,7250,7250,7250,0
20231019,114300,9778400,7250,7250,7250,7250,0
20231019,114200,9778400,7250,7250,7250,7250,0
20231019,114100,9778400,7250,7250,7250,7250,0
20231019,114000,9778400,7250,7250,7250,7250,0
20231019,113900,9778400,7250,7250,7250,7250,0
20231019,113800,9778400,7250,7250,7250,7250,0
20231019,113700,9778400,7250,7250,7250,7250,0
20231019,113600,9778400,7250,7250,7250,7250,0
20231019,113500,9778400,7250,7250,7250,7250,0
20231019,113400,9778400,7250,7250,7250,7250,0
20231019,113300,9778400,7250,7250,7250,7250,0
20231019,113200,9778400,7250,7250,7250,7250,0
20231019,113100,9778400,7250,7250,7250,7250,0
20231019,113000,9778400,7250,7250,7250,7250,0
20231019,112900,9778400,7250,7250,7250,7250,0
20231019,112800,9778400,7250,7250,7250,7250,0
20231019,112700,9778400,7250,7250,7250,7250,0
20231019,112600,9778400,7250,7250,7250,7250,2
20231019,112500,9763900,7250,7250,7250,7250,0
20231019,112400,9763900,7250,7250,7250,7250,0
20231019,112300,9763900,7250,7250,7250,7250,0
20231019,112200,9763900,7250,7250,7250,7250,0
20231019,112100,9763900,7250,7250,7250,7250,0
20231019,112000,9763900,7250,7250,7250,7250,0
20231019,111900,9763900,7250,7250,7250,7250,0
20231019,111800,9763900,7250,7250,7250,7250,0
20231019,111700,9763900,7250,7250,7250,7250,0
20231019,111600,9763900,7250,7250,7250,7250,0
20231019,111500,9763900,7250,7250,7250,7250,0
20231019,111400,9763900,7250,7250,7250,7250,1
20231019,111300,9756650,7210,7210,7210,7210,5
20231019,111200,9720600,7250,7250,7250,7250,0
20231019,111100,9720600,7250,7250,7250,7250,0
20231019,111000,9720600,7250,7250,7250,7250,0
20231019,110900,9720600,7250,7250,7250,7250,0
20231019,110800,9720600,7250,7250,7250,7250,0
20231019,110700,9720600,7250,7250,7250,7250,0
20231019,110600,9720600,7250,7250,7250,7250,0
20231019,110500,9720600,7250,7250,7250,7250,1
20231019,110400,9713350,7250,7250,7250,7250,0
20231019,110300,9713350,7250,7250,7250,7250,5
20231019,110200,9677100,7250,7250,7250,7250,0
20231019,110100,9677100,7250,7250,7250,7250,0
20231019,110000,9677100,7250,7250,7250,7250,1
20231019,105900,9669850,7250,7250,7250,7250,0
20231019,105800,9669850,7250,7250,7250,7250,13
20231019,105700,9575600,7210,7210,7210,7210,0
20231019,105600,9575600,7210,7210,7210,7210,0
20231019,105500,9575600,7210,7210,7210,7210,0
20231019,105400,9575600,7210,7210,7210,7210,0
20231019,105300,9575600,7210,7210,7210,7210,0
20231019,105200,9575600,7210,7210,7210,7210,0
20231019,105100,9575600,7210,7210,7210,7210,0
20231019,105000,9575600,7210,7210,7210,7210,0
20231019,104900,9575600,7210,7220,7220,7210,10
20231019,104800,9503450,7250,7250,7250,7250,0
20231019,104700,9503450,7250,7250,7250,7250,0
20231019,104600,9503450,7250,7250,7250,7250,0
20231019,104500,9503450,7250,7250,7250,7250,0
20231019,104400,9503450,7250,7250,7250,7250,1
20231019,104300,9496200,7250,7250,7250,7250,0
20231019,104200,9496200,7250,7250,7250,7250,1
20231019,104100,9488950,7260,7260,7260,7260,0
20231019,104000,9488950,7260,7260,7260,7260,0
20231019,103900,9488950,7260,7260,7260,7260,0
20231019,103800,9488950,7260,7260,7260,7260,2
20231019,103700,9474430,7260,7260,7260,7260,0
20231019,103600,9474430,7260,7260,7260,7260,2
20231019,103500,9459910,7260,7260,7260,7260,0
20231019,103400,9459910,7260,7260,7260,7260,0
20231019,103300,9459910,7260,7260,7260,7260,0
20231019,103200,9459910,7260,7260,7260,7260,3
20231019,103100,9438130,7270,7270,7270,7270,0
20231019,103000,9438130,7270,7270,7270,7270,0
20231019,102900,9438130,7270,7270,7270,7270,0
20231019,102800,9438130,7270,7270,7270,7270,0
20231019,102700,9438130,7270,7270,7270,7270,0
20231019,102600,9438130,7270,7270,7270,7270,0
20231019,102500,9438130,7270,7270,7270,7270,0
20231019,102400,9438130,7270,7270,7270,7270,1
20231019,102300,9430860,7270,7270,7270,7270,0
20231019,102200,9430860,7270,7270,7270,7270,0
20231019,102100,9430860,7270,7270,7270,7270,0
20231019,102000,9430860,7270,7270,7270,7270,0
20231019,101900,9430860,7270,7270,7270,7270,135
20231019,101800,8449410,7280,7280,7280,7280,0
20231019,101700,8449410,7280,7280,7280,7280,0
20231019,101600,8449410,7280,7280,7280,7280,0
20231019,101500,8449410,7280,7280,7280,7280,0
20231019,101400,8449410,7280,7260,7280,7260,200
20231019,101300,6995210,7250,7250,7250,7250,10
20231019,101200,6922710,7250,7250,7250,7250,10
20231019,101100,6850210,7250,7250,7250,7250,56
20231019,101000,6444210,7250,7210,7250,7210,379
20231019,100900,3699380,7180,7160,7180,7160,102
20231019,100800,2967370,7160,7160,7160,7160,0
20231019,100700,2967370,7160,7160,7160,7160,0
20231019,100600,2967370,7160,7160,7160,7160,0
20231019,100500,2967370,7160,7160,7160,7160,2
20231019,100400,2953050,7160,7160,7160,7160,0
20231019,100300,2953050,7160,7160,7160,7160,1
20231019,100200,2945890,7160,7160,7160,7160,0
20231019,100100,2945890,7160,7160,7160,7160,0
20231019,100000,2945890,7160,7160,7160,7160,0
20231019,095900,2945890,7160,7160,7160,7160,0
20231019,095800,2945890,7160,7160,7160,7160,0
20231019,095700,2945890,7160,7160,7160,7160,0
20231019,095600,2945890,7160,7160,7160,7160,0
20231019,095500,2945890,7160,7160,7160,7160,0
20231019,095400,2945890,7160,7160,7160,7160,4
20231019,095300,2917250,7160,7160,7160,7160,0
20231019,095200,2917250,7160,7160,7160,7160,0
20231019,095100,2917250,7160,7160,7160,7160,0
20231019,095000,2917250,7160,7160,7160,7160,0
20231019,094900,2917250,7160,7160,7160,7160,1
20231019,094800,2910090,7160,7160,7160,7160,0
20231019,094700,2910090,7160,7160,7160,7160,0
20231019,094600,2910090,7160,7160,7160,7160,1
20231019,094500,2902930,7160,7160,7160,7160,0
20231019,094400,2902930,7160,7160,7160,7160,0
20231019,094300,2902930,7160,7160,7160,7160,0
20231019,094200,2902930,7160,7160,7160,7160,0
20231019,094100,2902930,7160,7160,7160,7160,8
20231019,094000,2845650,7160,7160,7160,7160,22
20231019,093900,2688130,7160,7160,7160,7160,0
20231019,093800,2688130,7160,7160,7160,7160,4
20231019,093700,2659490,7160,7160,7160,7160,0
20231019,093600,2659490,7160,7160,7160,7160,0
20231019,093500,2659490,7160,7160,7160,7160,0
20231019,093400,2659490,7160,7160,7160,7160,1
20231019,093300,2652330,7160,7150,7160,7150,11
20231019,093200,2573670,7150,7150,7150,7150,0
20231019,093100,2573670,7150,7150,7150,7150,3
20231019,093000,2552220,7160,7160,7160,7160,0
20231019,092900,2552220,7160,7160,7160,7160,0
20231019,092800,2552220,7160,7160,7160,7160,0
20231019,092700,2552220,7160,7160,7160,7160,2
20231019,092600,2537900,7150,7150,7150,7150,0
20231019,092500,2537900,7150,7150,7150,7150,0
20231019,092400,2537900,7150,7150,7150,7150,0
20231019,092300,2537900,7150,7150,7150,7150,0
20231019,092200,2537900,7150,7150,7150,7150,0
20231019,092100,2537900,7150,7150,7150,7150,35
20231019,092000,2287650,7170,7170,7170,7170,3
20231019,091900,2266140,7150,7150,7150,7150,0
20231019,091800,2266140,7150,7150,7150,7150,0
20231019,091700,2266140,7150,7150,7150,7150,0
20231019,091600,2266140,7150,7150,7150,7150,0
20231019,091500,2266140,7150,7170,7170,7150,61
20231019,091400,1829890,7170,7170,7170,7170,0
20231019,091300,1829890,7170,7170,7170,7170,0
20231019,091200,1829890,7170,7170,7170,7170,0
20231019,091100,1829890,7170,7170,7170,7170,0
20231019,091000,1829890,7170,7170,7170,7170,1
20231019,090900,1822720,7160,7160,7160,7160,3
20231019,090800,1801240,7170,7170,7170,7170,2
20231019,090700,1786900,7180,7240,7240,7180,5
20231019,090600,1750820,7250,7140,7250,7140,100
20231019,090500,1031210,7140,7150,7150,7120,31
20231019,090400,809690,7160,7160,7160,7160,0
20231019,090300,809690,7160,7160,7160,7160,0
20231019,090200,809690,7160,7160,7160,7160,52
20231019,090100,437370,7170,7170,7170,7170,0
20231019,090000,437370,7170,7170,7170,7170,61