KissMeData/036670/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,191800,62339260,7100,7100,7100,7100,59
20231109,191700,62339260,7100,7100,7100,7100,0
20231109,191600,62339260,7100,7100,7100,7100,0
20231109,191500,62339260,7100,7100,7100,7100,0
20231109,191400,62339260,7100,7100,7100,7100,0
20231109,191300,62339260,7100,7100,7100,7100,0
20231109,191200,62339260,7100,7100,7100,7100,0
20231109,191100,62339260,7100,7100,7100,7100,0
20231109,191000,62339260,7100,7100,7100,7100,0
20231109,190900,62339260,7100,7100,7100,7100,0
20231109,190800,62339260,7100,7100,7100,7100,0
20231109,190700,62339260,7100,7100,7100,7100,0
20231109,190600,62339260,7100,7100,7100,7100,0
20231109,190500,62339260,7100,7100,7100,7100,0
20231109,190400,62339260,7100,7100,7100,7100,0
20231109,190300,62339260,7100,7100,7100,7100,0
20231109,190200,62339260,7100,7100,7100,7100,0
20231109,190100,62339260,7100,7100,7100,7100,0
20231109,190000,62339260,7100,7100,7100,7100,0
20231109,185900,62339260,7100,7100,7100,7100,0
20231109,185800,62339260,7100,7100,7100,7100,0
20231109,185700,62339260,7100,7100,7100,7100,0
20231109,185600,62339260,7100,7100,7100,7100,0
20231109,185500,62339260,7100,7100,7100,7100,0
20231109,185400,62339260,7100,7100,7100,7100,0
20231109,185300,62339260,7100,7100,7100,7100,0
20231109,185200,62339260,7100,7100,7100,7100,0
20231109,185100,62339260,7100,7100,7100,7100,0
20231109,185000,62339260,7100,7100,7100,7100,0
20231109,184900,62339260,7100,7100,7100,7100,0
20231109,184800,62339260,7100,7100,7100,7100,59
20231109,184700,62339260,7100,7100,7100,7100,0
20231109,184600,62339260,7100,7100,7100,7100,0
20231109,184500,62339260,7100,7100,7100,7100,0
20231109,184400,62339260,7100,7100,7100,7100,0
20231109,184300,62339260,7100,7100,7100,7100,0
20231109,184200,62339260,7100,7100,7100,7100,0
20231109,184100,62339260,7100,7100,7100,7100,0
20231109,184000,62339260,7100,7100,7100,7100,0
20231109,183900,62339260,7100,7100,7100,7100,0
20231109,183800,62339260,7100,7100,7100,7100,0
20231109,183700,62339260,7100,7100,7100,7100,0
20231109,183600,62339260,7100,7100,7100,7100,0
20231109,183500,62339260,7100,7100,7100,7100,0
20231109,183400,62339260,7100,7100,7100,7100,0
20231109,183300,62339260,7100,7100,7100,7100,0
20231109,183200,62339260,7100,7100,7100,7100,0
20231109,183100,62339260,7100,7100,7100,7100,0
20231109,183000,62339260,7100,7100,7100,7100,0
20231109,182900,62339260,7100,7100,7100,7100,0
20231109,182800,62339260,7100,7100,7100,7100,0
20231109,182700,62339260,7100,7100,7100,7100,0
20231109,182600,62339260,7100,7100,7100,7100,0
20231109,182500,62339260,7100,7100,7100,7100,0
20231109,182400,62339260,7100,7100,7100,7100,0
20231109,182300,62339260,7100,7100,7100,7100,0
20231109,182200,62339260,7100,7100,7100,7100,0
20231109,182100,62339260,7100,7100,7100,7100,0
20231109,182000,62339260,7100,7100,7100,7100,0
20231109,181900,62339260,7100,7100,7100,7100,0
20231109,181800,62339260,7100,7100,7100,7100,59
20231109,181700,62339260,7100,7100,7100,7100,0
20231109,181600,62339260,7100,7100,7100,7100,0
20231109,181500,62339260,7100,7100,7100,7100,0
20231109,181400,62339260,7100,7100,7100,7100,0
20231109,181300,62339260,7100,7100,7100,7100,0
20231109,181200,62339260,7100,7100,7100,7100,0
20231109,181100,62339260,7100,7100,7100,7100,0
20231109,181000,62339260,7100,7100,7100,7100,0
20231109,180900,62339260,7100,7100,7100,7100,0
20231109,180800,62339260,7100,7100,7100,7100,0
20231109,180700,62339260,7100,7100,7100,7100,0
20231109,180600,62339260,7100,7100,7100,7100,0
20231109,180500,62339260,7100,7100,7100,7100,0
20231109,180400,62339260,7100,7100,7100,7100,0
20231109,180300,62339260,7100,7100,7100,7100,0
20231109,180200,62339260,7100,7100,7100,7100,0
20231109,180100,62339260,7100,7100,7100,7100,0
20231109,180000,62339260,7100,7100,7100,7100,0
20231109,175900,62339260,7100,7100,7100,7100,0
20231109,175800,62339260,7100,7100,7100,7100,0
20231109,175700,62339260,7100,7100,7100,7100,0
20231109,175600,62339260,7100,7100,7100,7100,0
20231109,175500,62339260,7100,7100,7100,7100,0
20231109,175400,62339260,7100,7100,7100,7100,0
20231109,175300,62339260,7100,7100,7100,7100,0
20231109,175200,62339260,7100,7100,7100,7100,0
20231109,175100,62339260,7100,7100,7100,7100,0
20231109,175000,62339260,7100,7100,7100,7100,0
20231109,174900,62339260,7100,7100,7100,7100,0
20231109,174800,62339260,7100,7100,7100,7100,59
20231109,174700,62339260,7100,7100,7100,7100,0
20231109,174600,62339260,7100,7100,7100,7100,0
20231109,174500,62339260,7100,7100,7100,7100,0
20231109,174400,62339260,7100,7100,7100,7100,0
20231109,174300,62339260,7100,7100,7100,7100,0
20231109,174200,62339260,7100,7100,7100,7100,0
20231109,174100,62339260,7100,7100,7100,7100,0
20231109,174000,62339260,7100,7100,7100,7100,0
20231109,173900,62339260,7100,7100,7100,7100,0
20231109,173800,62339260,7100,7100,7100,7100,0
20231109,173700,62339260,7100,7100,7100,7100,0
20231109,173600,62339260,7100,7100,7100,7100,0
20231109,173500,62339260,7100,7100,7100,7100,0
20231109,173400,62339260,7100,7100,7100,7100,0
20231109,173300,62339260,7100,7100,7100,7100,0
20231109,173200,62339260,7100,7100,7100,7100,0
20231109,173100,62339260,7100,7100,7100,7100,0
20231109,173000,62339260,7100,7100,7100,7100,0
20231109,172900,62339260,7100,7100,7100,7100,0
20231109,172800,62339260,7100,7100,7100,7100,0
20231109,172700,62339260,7100,7100,7100,7100,0
20231109,172600,62339260,7100,7100,7100,7100,0
20231109,172500,62339260,7100,7100,7100,7100,0
20231109,172400,62339260,7100,7100,7100,7100,0
20231109,172300,62339260,7100,7100,7100,7100,0
20231109,172200,62339260,7100,7100,7100,7100,0
20231109,172100,62339260,7100,7100,7100,7100,0
20231109,172000,62339260,7100,7100,7100,7100,0
20231109,171900,62339260,7100,7100,7100,7100,0
20231109,171800,62339260,7100,7100,7100,7100,59
20231109,171700,62339260,7100,7100,7100,7100,0
20231109,171600,62339260,7100,7100,7100,7100,0
20231109,171500,62339260,7100,7100,7100,7100,0
20231109,171400,62339260,7100,7100,7100,7100,0
20231109,171300,62339260,7100,7100,7100,7100,0
20231109,171200,62339260,7100,7100,7100,7100,0
20231109,171100,62339260,7100,7100,7100,7100,0
20231109,171000,62339260,7100,7100,7100,7100,0
20231109,170900,62339260,7100,7100,7100,7100,0
20231109,170800,62339260,7100,7100,7100,7100,0
20231109,170700,62339260,7100,7100,7100,7100,0
20231109,170600,62339260,7100,7100,7100,7100,0
20231109,170500,62339260,7100,7100,7100,7100,0
20231109,170400,62339260,7100,7100,7100,7100,0
20231109,170300,62339260,7100,7100,7100,7100,0
20231109,170200,62339260,7100,7100,7100,7100,0
20231109,170100,62339260,7100,7100,7100,7100,0
20231109,170000,62339260,7100,7100,7100,7100,0
20231109,165900,62339260,7100,7100,7100,7100,0
20231109,165800,62339260,7100,7100,7100,7100,0
20231109,165700,62339260,7100,7100,7100,7100,0
20231109,165600,62339260,7100,7100,7100,7100,0
20231109,165500,62339260,7100,7100,7100,7100,0
20231109,165400,62339260,7100,7100,7100,7100,0
20231109,165300,62339260,7100,7100,7100,7100,0
20231109,165200,62339260,7100,7100,7100,7100,0
20231109,165100,62339260,7100,7100,7100,7100,0
20231109,165000,62339260,7100,7100,7100,7100,0
20231109,164900,62339260,7100,7100,7100,7100,0
20231109,164800,62339260,7100,7100,7100,7100,59
20231109,164700,62339260,7100,7100,7100,7100,0
20231109,164600,62339260,7100,7100,7100,7100,0
20231109,164500,62339260,7100,7100,7100,7100,0
20231109,164400,62339260,7100,7100,7100,7100,0
20231109,164300,62339260,7100,7100,7100,7100,0
20231109,164200,62339260,7100,7100,7100,7100,0
20231109,164100,62339260,7100,7100,7100,7100,0
20231109,164000,62339260,7100,7100,7100,7100,0
20231109,163900,62339260,7100,7100,7100,7100,0
20231109,163800,62339260,7100,7100,7100,7100,0
20231109,163700,62339260,7100,7100,7100,7100,0
20231109,163600,62339260,7100,7100,7100,7100,0
20231109,163500,62339260,7100,7100,7100,7100,0
20231109,163400,62339260,7100,7100,7100,7100,0
20231109,163300,62339260,7100,7100,7100,7100,0
20231109,163200,62339260,7100,7100,7100,7100,0
20231109,163100,62339260,7100,7100,7100,7100,0
20231109,163000,62339260,7100,7100,7100,7100,0
20231109,162900,62339260,7100,7100,7100,7100,0
20231109,162800,62339260,7100,7100,7100,7100,0
20231109,162700,62339260,7100,7100,7100,7100,0
20231109,162600,62339260,7100,7100,7100,7100,0
20231109,162500,62339260,7100,7100,7100,7100,0
20231109,162400,62339260,7100,7100,7100,7100,0
20231109,162300,62339260,7100,7100,7100,7100,0
20231109,162200,62339260,7100,7100,7100,7100,0
20231109,162100,62339260,7100,7100,7100,7100,0
20231109,162000,62339260,7100,7100,7100,7100,0
20231109,161900,62339260,7100,7100,7100,7100,0
20231109,161800,62339260,7100,7100,7100,7100,59
20231109,161700,62339260,7100,7100,7100,7100,0
20231109,161600,62339260,7100,7100,7100,7100,0
20231109,161500,62339260,7100,7100,7100,7100,0
20231109,161400,62339260,7100,7100,7100,7100,0
20231109,161300,62339260,7100,7100,7100,7100,0
20231109,161200,62339260,7100,7100,7100,7100,0
20231109,161100,62339260,7100,7100,7100,7100,0
20231109,161000,62339260,7100,7100,7100,7100,0
20231109,160900,62339260,7100,7100,7100,7100,0
20231109,160800,62339260,7100,7100,7100,7100,0
20231109,160700,62339260,7100,7100,7100,7100,0
20231109,160600,62339260,7100,7100,7100,7100,0
20231109,160500,62339260,7100,7100,7100,7100,0
20231109,160400,62339260,7100,7100,7100,7100,0
20231109,160300,62339260,7100,7100,7100,7100,0
20231109,160200,62339260,7100,7100,7100,7100,0
20231109,160100,62339260,7100,7100,7100,7100,0
20231109,160000,62339260,7100,7100,7100,7100,0
20231109,155900,62339260,7100,7100,7100,7100,0
20231109,155800,62339260,7100,7100,7100,7100,0
20231109,155700,62339260,7100,7100,7100,7100,0
20231109,155600,62339260,7100,7100,7100,7100,0
20231109,155500,62339260,7100,7100,7100,7100,0
20231109,155400,62339260,7100,7100,7100,7100,0
20231109,155300,62339260,7100,7100,7100,7100,0
20231109,155200,62339260,7100,7100,7100,7100,0
20231109,155100,62339260,7100,7100,7100,7100,0
20231109,155000,62339260,7100,7100,7100,7100,0
20231109,154900,62339260,7100,7100,7100,7100,0
20231109,154800,62339260,7100,7100,7100,7100,59
20231109,154700,62339260,7100,7100,7100,7100,0
20231109,154600,62339260,7100,7100,7100,7100,0
20231109,154500,62339260,7100,7100,7100,7100,0
20231109,154400,62339260,7100,7100,7100,7100,0
20231109,154300,62339260,7100,7100,7100,7100,0
20231109,154200,62339260,7100,7100,7100,7100,0
20231109,154100,62339260,7100,7100,7100,7100,0
20231109,154000,62339260,7100,7100,7100,7100,0
20231109,153900,62339260,7100,7100,7100,7100,0
20231109,153800,62339260,7100,7100,7100,7100,0
20231109,153700,62339260,7100,7100,7100,7100,0
20231109,153600,62339260,7100,7100,7100,7100,0
20231109,153500,62339260,7100,7100,7100,7100,0
20231109,153400,62339260,7100,7100,7100,7100,0
20231109,153300,62339260,7100,7100,7100,7100,0
20231109,153200,62339260,7100,7100,7100,7100,0
20231109,153100,62339260,7100,7100,7100,7100,0
20231109,153000,62339260,7100,7100,7100,7100,59
20231109,152900,61920360,7070,7070,7070,7070,0
20231109,152800,61920360,7070,7070,7070,7070,0
20231109,152700,61920360,7070,7070,7070,7070,0
20231109,152600,61920360,7070,7070,7070,7070,0
20231109,152500,61920360,7070,7070,7070,7070,0
20231109,152400,61920360,7070,7070,7070,7070,0
20231109,152300,61920360,7070,7070,7070,7070,0
20231109,152200,61920360,7070,7070,7070,7070,0
20231109,152100,61920360,7070,7070,7070,7070,0
20231109,152000,61920360,7070,7070,7070,7070,0
20231109,151900,61920360,7070,7070,7070,7070,0
20231109,151800,61920360,7070,7070,7070,7070,3
20231109,151700,61899150,7060,7060,7060,7060,3
20231109,151600,61877970,7060,7060,7060,7060,0
20231109,151500,61877970,7060,7060,7060,7060,15
20231109,151400,61772070,7060,7060,7060,7060,0
20231109,151300,61772070,7060,7060,7060,7060,2
20231109,151200,61757950,7060,7060,7060,7060,0
20231109,151100,61757950,7060,7060,7060,7060,0
20231109,151000,61757950,7060,7060,7060,7060,0
20231109,150900,61757950,7060,7060,7060,7060,0
20231109,150800,61757950,7060,7060,7060,7060,0
20231109,150700,61757950,7060,7060,7060,7060,0
20231109,150600,61757950,7060,7060,7060,7060,0
20231109,150500,61757950,7060,7060,7060,7060,0
20231109,150400,61757950,7060,7060,7060,7060,0
20231109,150300,61757950,7060,7050,7060,7050,77
20231109,150200,61214340,7050,7050,7050,7050,0
20231109,150100,61214340,7050,7050,7050,7050,1
20231109,150000,61207290,7050,7050,7050,7050,0
20231109,145900,61207290,7050,7050,7050,7050,0
20231109,145800,61207290,7050,7050,7050,7050,0
20231109,145700,61207290,7050,7050,7050,7050,0
20231109,145600,61207290,7050,7050,7050,7050,0
20231109,145500,61207290,7050,7050,7050,7050,0
20231109,145400,61207290,7050,7050,7050,7050,0
20231109,145300,61207290,7050,7050,7050,7050,0
20231109,145200,61207290,7050,7050,7050,7050,0
20231109,145100,61207290,7050,7050,7050,7050,0
20231109,145000,61207290,7050,7050,7050,6990,208
20231109,144900,59748040,7050,7050,7050,7050,0
20231109,144800,59748040,7050,7050,7050,7050,0
20231109,144700,59748040,7050,7050,7050,7050,0
20231109,144600,59748040,7050,7050,7050,7050,0
20231109,144500,59748040,7050,7050,7050,7050,0
20231109,144400,59748040,7050,7050,7050,7050,0
20231109,144300,59748040,7050,7050,7050,7050,0
20231109,144200,59748040,7050,7050,7050,7050,0
20231109,144100,59748040,7050,7050,7050,7050,0
20231109,144000,59748040,7050,7050,7050,7050,2
20231109,143900,59733940,7050,7050,7050,7050,0
20231109,143800,59733940,7050,7050,7050,7050,0
20231109,143700,59733940,7050,7050,7050,7050,0
20231109,143600,59733940,7050,7050,7050,7050,2
20231109,143500,59719840,7040,7040,7040,7040,0
20231109,143400,59719840,7040,7040,7040,7040,0
20231109,143300,59719840,7040,7040,7040,7040,0
20231109,143200,59719840,7040,7040,7040,7040,0
20231109,143100,59719840,7040,7040,7040,7040,0
20231109,143000,59719840,7040,7040,7040,7040,0
20231109,142900,59719840,7040,7040,7040,7040,0
20231109,142800,59719840,7040,7040,7040,7040,0
20231109,142700,59719840,7040,7040,7040,7040,0
20231109,142600,59719840,7040,7040,7040,7040,0
20231109,142500,59719840,7040,7040,7040,7040,4
20231109,142400,59691680,7030,7030,7030,7030,0
20231109,142300,59691680,7030,7030,7030,7030,0
20231109,142200,59691680,7030,7030,7030,7030,0
20231109,142100,59691680,7030,7030,7030,7030,30
20231109,142000,59480780,7020,7020,7020,7020,20
20231109,141900,59340380,7020,7020,7020,7020,10
20231109,141800,59270180,7020,7020,7020,7020,7
20231109,141700,59221040,7030,7030,7030,7030,22
20231109,141600,59066380,7030,7030,7030,7030,0
20231109,141500,59066380,7030,7030,7030,7030,0
20231109,141400,59066380,7030,7030,7030,7030,20
20231109,141300,58925780,7030,7030,7030,7030,0
20231109,141200,58925780,7030,7030,7030,7030,28
20231109,141100,58728940,7030,7030,7030,7030,0
20231109,141000,58728940,7030,7030,7030,7030,136
20231109,140900,57772860,7020,7020,7020,7020,1015
20231109,140800,50647560,7020,7020,7020,7020,96
20231109,140700,49973640,7020,7020,7020,7020,1
20231109,140600,49966620,7020,7020,7020,7020,0
20231109,140500,49966620,7020,7020,7020,7020,5
20231109,140400,49931520,7020,6990,7020,6990,177
20231109,140300,48694170,6990,6990,6990,6990,16
20231109,140200,48582330,6990,7010,7010,6990,1811
20231109,140100,35906090,7020,7010,7020,7010,51
20231109,140000,35548560,7020,7020,7020,7020,549
20231109,135900,31694580,7030,7030,7030,7030,3
20231109,135800,31673490,7030,7030,7030,7030,0
20231109,135700,31673490,7030,7030,7030,7030,2
20231109,135600,31659430,7030,7030,7030,7030,410
20231109,135500,28777130,7040,7040,7040,7040,0
20231109,135400,28777130,7040,7040,7040,7040,0
20231109,135300,28777130,7040,7040,7040,7040,0
20231109,135200,28777130,7040,7040,7040,7040,0
20231109,135100,28777130,7040,7040,7040,7040,0
20231109,135000,28777130,7040,7040,7040,7040,0
20231109,134900,28777130,7040,7040,7040,7040,0
20231109,134800,28777130,7040,7040,7040,7040,0
20231109,134700,28777130,7040,7040,7040,7040,0
20231109,134600,28777130,7040,7040,7040,7040,1
20231109,134500,28770090,7040,7040,7040,7040,126
20231109,134400,27883050,7050,7050,7050,7050,0
20231109,134300,27883050,7050,7050,7050,7050,0
20231109,134200,27883050,7050,7050,7050,7050,0
20231109,134100,27883050,7050,7050,7050,7050,0
20231109,134000,27883050,7050,7050,7050,7050,0
20231109,133900,27883050,7050,7050,7050,7050,1
20231109,133800,27876000,7050,7050,7050,7050,1
20231109,133700,27868950,7050,7050,7050,7050,14
20231109,133600,27770250,7050,7050,7050,7050,5
20231109,133500,27735000,7050,7050,7050,7050,0
20231109,133400,27735000,7050,7050,7050,7050,0
20231109,133300,27735000,7050,7050,7050,7050,0
20231109,133200,27735000,7050,7050,7050,7050,0
20231109,133100,27735000,7050,7050,7050,7050,0
20231109,133000,27735000,7050,7050,7050,7050,0
20231109,132900,27735000,7050,7050,7050,7050,2
20231109,132800,27720900,7050,7050,7050,7050,0
20231109,132700,27720900,7050,7050,7050,7050,1
20231109,132600,27713850,7050,7050,7050,7050,0
20231109,132500,27713850,7050,7050,7050,7050,0
20231109,132400,27713850,7050,7050,7050,7050,0
20231109,132300,27713850,7050,7050,7050,7050,0
20231109,132200,27713850,7050,7050,7050,7050,0
20231109,132100,27713850,7050,7050,7050,7050,0
20231109,132000,27713850,7050,7050,7050,7050,5
20231109,131900,27678600,7050,7050,7050,7050,1
20231109,131800,27671550,7050,7050,7050,7050,0
20231109,131700,27671550,7050,7050,7050,7050,2
20231109,131600,27657450,7050,7050,7050,7050,0
20231109,131500,27657450,7050,7050,7050,7050,0
20231109,131400,27657450,7050,7050,7050,7050,0
20231109,131300,27657450,7050,7050,7050,7050,0
20231109,131200,27657450,7050,7050,7050,7050,0
20231109,131100,27657450,7050,7050,7050,7050,0
20231109,131000,27657450,7050,7050,7050,7050,0
20231109,130900,27657450,7050,7050,7050,7050,0
20231109,130800,27657450,7050,7050,7050,7050,0
20231109,130700,27657450,7050,7050,7050,7050,0
20231109,130600,27657450,7050,7050,7050,7050,0
20231109,130500,27657450,7050,7050,7050,7050,0
20231109,130400,27657450,7050,7050,7050,7050,2
20231109,130300,27643350,7050,7050,7050,7050,0
20231109,130200,27643350,7050,7050,7050,7050,0
20231109,130100,27643350,7050,7050,7050,7050,76
20231109,130000,27107550,7060,7060,7060,7060,1
20231109,125900,27100490,7060,7060,7060,7060,2
20231109,125800,27086370,7060,7060,7060,7060,0
20231109,125700,27086370,7060,7050,7060,7050,401
20231109,125600,24259310,7060,7060,7060,7060,0
20231109,125500,24259310,7060,7060,7060,7060,0
20231109,125400,24259310,7060,7060,7060,7060,1
20231109,125300,24252250,7060,7060,7060,7060,5
20231109,125200,24216950,7060,7060,7060,7060,186
20231109,125100,22903790,7070,7070,7070,7070,0
20231109,125000,22903790,7070,7070,7070,7070,0
20231109,124900,22903790,7070,7070,7070,7070,0
20231109,124800,22903790,7070,7070,7070,7070,1
20231109,124700,22896720,7060,7060,7060,7060,0
20231109,124600,22896720,7060,7060,7060,7060,2
20231109,124500,22882600,7070,7070,7070,7070,0
20231109,124400,22882600,7070,7070,7070,7070,0
20231109,124300,22882600,7070,7070,7070,7070,0
20231109,124200,22882600,7070,7070,7070,7070,0
20231109,124100,22882600,7070,7070,7070,7070,56
20231109,124000,22486680,7070,7070,7070,7070,0
20231109,123900,22486680,7070,7070,7070,7070,0
20231109,123800,22486680,7070,7070,7070,7070,0
20231109,123700,22486680,7070,7070,7070,7070,0
20231109,123600,22486680,7070,7070,7070,7070,0
20231109,123500,22486680,7070,7090,7090,7070,165
20231109,123400,21318420,7100,7100,7100,7100,0
20231109,123300,21318420,7100,7100,7100,7100,2
20231109,123200,21304220,7100,7100,7100,7100,0
20231109,123100,21304220,7100,7100,7100,7100,0
20231109,123000,21304220,7100,7100,7100,7100,0
20231109,122900,21304220,7100,7100,7100,7100,0
20231109,122800,21304220,7100,7100,7100,7100,5
20231109,122700,21268720,7100,7100,7100,7100,0
20231109,122600,21268720,7100,7100,7100,7100,0
20231109,122500,21268720,7100,7100,7100,7100,0
20231109,122400,21268720,7100,7100,7100,7100,0
20231109,122300,21268720,7100,7100,7100,7100,0
20231109,122200,21268720,7100,7100,7100,7100,1
20231109,122100,21261620,7110,7110,7110,7110,0
20231109,122000,21261620,7110,7110,7110,7110,0
20231109,121900,21261620,7110,7110,7110,7110,0
20231109,121800,21261620,7110,7110,7110,7110,0
20231109,121700,21261620,7110,7110,7110,7110,0
20231109,121600,21261620,7110,7110,7110,7110,1
20231109,121500,21254510,7110,7110,7110,7110,0
20231109,121400,21254510,7110,7110,7110,7110,0
20231109,121300,21254510,7110,7110,7110,7110,0
20231109,121200,21254510,7110,7110,7110,7110,0
20231109,121100,21254510,7110,7110,7110,7110,0
20231109,121000,21254510,7110,7110,7110,7110,0
20231109,120900,21254510,7110,7110,7110,7110,0
20231109,120800,21254510,7110,7110,7110,7110,0
20231109,120700,21254510,7110,7110,7110,7110,0
20231109,120600,21254510,7110,7110,7110,7110,0
20231109,120500,21254510,7110,7110,7110,7110,0
20231109,120400,21254510,7110,7110,7110,7110,0
20231109,120300,21254510,7110,7110,7110,7110,0
20231109,120200,21254510,7110,7110,7110,7110,0
20231109,120100,21254510,7110,7110,7110,7110,0
20231109,120000,21254510,7110,7110,7110,7110,14
20231109,115900,21154970,7110,7110,7110,7110,0
20231109,115800,21154970,7110,7110,7110,7110,0
20231109,115700,21154970,7110,7110,7110,7110,0
20231109,115600,21154970,7110,7110,7110,7110,0
20231109,115500,21154970,7110,7110,7110,7110,0
20231109,115400,21154970,7110,7110,7110,7110,0
20231109,115300,21154970,7110,7110,7110,7110,1
20231109,115200,21147860,7110,7110,7110,7110,0
20231109,115100,21147860,7110,7110,7110,7110,0
20231109,115000,21147860,7110,7110,7110,7110,0
20231109,114900,21147860,7110,7110,7110,7110,0
20231109,114800,21147860,7110,7110,7110,7110,0
20231109,114700,21147860,7110,7110,7110,7110,0
20231109,114600,21147860,7110,7110,7110,7110,0
20231109,114500,21147860,7110,7110,7110,7110,0
20231109,114400,21147860,7110,7110,7110,7110,0
20231109,114300,21147860,7110,7110,7110,7110,0
20231109,114200,21147860,7110,7110,7110,7110,0
20231109,114100,21147860,7110,7110,7110,7110,0
20231109,114000,21147860,7110,7110,7110,7110,0
20231109,113900,21147860,7110,7110,7110,7110,0
20231109,113800,21147860,7110,7110,7110,7110,0
20231109,113700,21147860,7110,7110,7110,7110,0
20231109,113600,21147860,7110,7110,7110,7110,0
20231109,113500,21147860,7110,7110,7110,7110,0
20231109,113400,21147860,7110,7110,7110,7110,0
20231109,113300,21147860,7110,7110,7110,7110,0
20231109,113200,21147860,7110,7110,7110,7110,0
20231109,113100,21147860,7110,7110,7110,7110,0
20231109,113000,21147860,7110,7110,7110,7110,0
20231109,112900,21147860,7110,7110,7110,7110,0
20231109,112800,21147860,7110,7110,7110,7110,0
20231109,112700,21147860,7110,7110,7110,7110,0
20231109,112600,21147860,7110,7110,7110,7110,0
20231109,112500,21147860,7110,7100,7110,7100,271
20231109,112400,19221870,7100,7100,7100,7100,0
20231109,112300,19221870,7100,7100,7100,7100,0
20231109,112200,19221870,7100,7100,7100,7100,0
20231109,112100,19221870,7100,7100,7100,7100,46
20231109,112000,18895270,7100,7100,7100,7100,0
20231109,111900,18895270,7100,7100,7100,7100,0
20231109,111800,18895270,7100,7100,7100,7100,0
20231109,111700,18895270,7100,7100,7100,7100,0
20231109,111600,18895270,7100,7100,7100,7100,0
20231109,111500,18895270,7100,7100,7100,7100,0
20231109,111400,18895270,7100,7100,7100,7100,0
20231109,111300,18895270,7100,7100,7100,7100,0
20231109,111200,18895270,7100,7100,7100,7100,0
20231109,111100,18895270,7100,7100,7100,7100,0
20231109,111000,18895270,7100,7100,7100,7100,0
20231109,110900,18895270,7100,7100,7100,7100,0
20231109,110800,18895270,7100,7100,7100,7100,0
20231109,110700,18895270,7100,7100,7100,7100,0
20231109,110600,18895270,7100,7100,7100,7100,0
20231109,110500,18895270,7100,7100,7100,7100,0
20231109,110400,18895270,7100,7100,7100,7100,0
20231109,110300,18895270,7100,7100,7100,7100,0
20231109,110200,18895270,7100,7100,7100,7100,0
20231109,110100,18895270,7100,7100,7100,7100,0
20231109,110000,18895270,7100,7100,7100,7100,0
20231109,105900,18895270,7100,7100,7100,7100,0
20231109,105800,18895270,7100,7100,7100,7100,0
20231109,105700,18895270,7100,7100,7100,7100,0
20231109,105600,18895270,7100,7100,7100,7100,0
20231109,105500,18895270,7100,7100,7100,7100,0
20231109,105400,18895270,7100,7100,7100,7100,0
20231109,105300,18895270,7100,7120,7120,7100,301
20231109,105200,16758050,7120,7120,7120,7120,0
20231109,105100,16758050,7120,7120,7120,7120,0
20231109,105000,16758050,7120,7120,7120,7120,0
20231109,104900,16758050,7120,7120,7120,7120,0
20231109,104800,16758050,7120,7120,7120,7120,0
20231109,104700,16758050,7120,7120,7120,7120,0
20231109,104600,16758050,7120,7120,7120,7120,0
20231109,104500,16758050,7120,7120,7120,7120,0
20231109,104400,16758050,7120,7120,7120,7120,0
20231109,104300,16758050,7120,7120,7120,7120,0
20231109,104200,16758050,7120,7120,7120,7120,0
20231109,104100,16758050,7120,7120,7120,7120,0
20231109,104000,16758050,7120,7120,7120,7120,0
20231109,103900,16758050,7120,7120,7120,7120,0
20231109,103800,16758050,7120,7120,7120,7120,0
20231109,103700,16758050,7120,7120,7120,7120,0
20231109,103600,16758050,7120,7120,7120,7120,0
20231109,103500,16758050,7120,7120,7120,7120,0
20231109,103400,16758050,7120,7120,7120,7120,0
20231109,103300,16758050,7120,7120,7120,7120,0
20231109,103200,16758050,7120,7120,7120,7120,0
20231109,103100,16758050,7120,7120,7120,7120,0
20231109,103000,16758050,7120,7120,7120,7120,0
20231109,102900,16758050,7120,7120,7120,7120,0
20231109,102800,16758050,7120,7110,7120,7110,384
20231109,102700,14027800,7100,7070,7100,7070,755
20231109,102600,8675080,7070,7070,7070,7070,60
20231109,102500,8250880,7070,7070,7070,7070,22
20231109,102400,8095340,7070,7070,7070,7070,0
20231109,102300,8095340,7070,7070,7070,7070,0
20231109,102200,8095340,7070,7070,7070,7070,0
20231109,102100,8095340,7070,7070,7070,7070,1
20231109,102000,8088270,7070,7070,7070,7070,0
20231109,101900,8088270,7070,7070,7070,7070,1
20231109,101800,8081200,7070,7070,7070,7070,0
20231109,101700,8081200,7070,7070,7070,7070,0
20231109,101600,8081200,7070,7070,7070,7070,1
20231109,101500,8074130,7060,7060,7060,7060,0
20231109,101400,8074130,7060,7060,7060,7060,0
20231109,101300,8074130,7060,7060,7080,7060,220
20231109,101200,6519530,7070,7070,7070,7070,0
20231109,101100,6519530,7070,7070,7070,7070,0
20231109,101000,6519530,7070,7070,7070,7070,0
20231109,100900,6519530,7070,7070,7070,7070,1
20231109,100800,6512460,7070,7070,7070,7070,12
20231109,100700,6427620,7080,7080,7080,7080,0
20231109,100600,6427620,7080,7080,7080,7080,0
20231109,100500,6427620,7080,7080,7080,7080,0
20231109,100400,6427620,7080,7080,7080,7080,0
20231109,100300,6427620,7080,7080,7080,7080,4
20231109,100200,6399300,7070,7070,7070,7070,62
20231109,100100,5960960,7070,7070,7070,7070,0
20231109,100000,5960960,7070,7070,7070,7070,0
20231109,095900,5960960,7070,7070,7070,7070,0
20231109,095800,5960960,7070,7070,7070,7070,0
20231109,095700,5960960,7070,7070,7070,7070,75
20231109,095600,5430710,7070,7070,7070,7070,0
20231109,095500,5430710,7070,7070,7070,7070,0
20231109,095400,5430710,7070,7070,7070,7070,0
20231109,095300,5430710,7070,7070,7070,7070,0
20231109,095200,5430710,7070,7070,7070,7070,0
20231109,095100,5430710,7070,7070,7070,7070,0
20231109,095000,5430710,7070,7070,7070,7070,0
20231109,094900,5430710,7070,7070,7070,7070,0
20231109,094800,5430710,7070,7070,7070,7070,0
20231109,094700,5430710,7070,7070,7070,7070,0
20231109,094600,5430710,7070,7070,7070,7070,0
20231109,094500,5430710,7070,7070,7070,7070,0
20231109,094400,5430710,7070,7070,7070,7070,1
20231109,094300,5423640,7080,7080,7080,7080,30
20231109,094200,5211240,7070,7070,7070,7070,0
20231109,094100,5211240,7070,7070,7070,7070,0
20231109,094000,5211240,7070,7070,7070,7070,0
20231109,093900,5211240,7070,7070,7080,7070,68
20231109,093800,4730400,7080,7080,7080,7080,0
20231109,093700,4730400,7080,7080,7080,7080,1
20231109,093600,4723320,7080,7080,7080,7080,1
20231109,093500,4716240,7080,7080,7080,7080,1
20231109,093400,4709160,7080,7080,7080,7080,2
20231109,093300,4695000,7080,7080,7080,7070,33
20231109,093200,4461370,7080,7080,7080,7080,2
20231109,093100,4447210,7080,7080,7080,7080,0
20231109,093000,4447210,7080,7080,7080,7080,10
20231109,092900,4376410,7080,7080,7080,7080,1
20231109,092800,4369330,7080,7080,7080,7080,2
20231109,092700,4355170,7080,7080,7080,7080,0
20231109,092600,4355170,7080,7080,7080,7080,0
20231109,092500,4355170,7080,7080,7080,7080,0
20231109,092400,4355170,7080,7080,7080,7080,1
20231109,092300,4348090,7070,7070,7070,7070,0
20231109,092200,4348090,7070,7070,7070,7070,0
20231109,092100,4348090,7070,7070,7070,7070,3
20231109,092000,4326880,7080,7080,7080,7080,134
20231109,091900,3378160,7080,7080,7080,7080,0
20231109,091800,3378160,7080,7070,7080,7070,38
20231109,091700,3109220,7080,7080,7080,7080,0
20231109,091600,3109220,7080,7080,7080,7080,4
20231109,091500,3080900,7080,7080,7080,7080,35
20231109,091400,2833100,7080,7080,7080,7080,200
20231109,091300,1417100,7080,7080,7080,7080,0
20231109,091200,1417100,7080,7080,7080,7080,1
20231109,091100,1410020,7080,7080,7080,7080,0
20231109,091000,1410020,7080,7080,7080,7080,0
20231109,090900,1410020,7080,7080,7080,7080,86
20231109,090800,801140,7080,7080,7080,7080,0
20231109,090700,801140,7080,7080,7080,7080,0
20231109,090600,801140,7080,7080,7080,7080,0
20231109,090500,801140,7080,7080,7080,7080,0
20231109,090400,801140,7080,7080,7080,7080,3
20231109,090300,779900,7090,7090,7090,7090,0
20231109,090200,779900,7090,7090,7090,7090,1
20231109,090100,772810,7090,7090,7090,7090,0
20231109,090000,772810,7090,7090,7090,7090,109