KissMeData/036670/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191000,31857420,7140,7140,7140,7140,33
20231017,190900,31857420,7140,7140,7140,7140,0
20231017,190800,31857420,7140,7140,7140,7140,0
20231017,190700,31857420,7140,7140,7140,7140,0
20231017,190600,31857420,7140,7140,7140,7140,0
20231017,190500,31857420,7140,7140,7140,7140,0
20231017,190400,31857420,7140,7140,7140,7140,0
20231017,190300,31857420,7140,7140,7140,7140,0
20231017,190200,31857420,7140,7140,7140,7140,0
20231017,190100,31857420,7140,7140,7140,7140,0
20231017,190000,31857420,7140,7140,7140,7140,0
20231017,185900,31857420,7140,7140,7140,7140,0
20231017,185800,31857420,7140,7140,7140,7140,0
20231017,185700,31857420,7140,7140,7140,7140,0
20231017,185600,31857420,7140,7140,7140,7140,0
20231017,185500,31857420,7140,7140,7140,7140,0
20231017,185400,31857420,7140,7140,7140,7140,0
20231017,185300,31857420,7140,7140,7140,7140,0
20231017,185200,31857420,7140,7140,7140,7140,0
20231017,185100,31857420,7140,7140,7140,7140,0
20231017,185000,31857420,7140,7140,7140,7140,0
20231017,184900,31857420,7140,7140,7140,7140,0
20231017,184800,31857420,7140,7140,7140,7140,0
20231017,184700,31857420,7140,7140,7140,7140,0
20231017,184600,31857420,7140,7140,7140,7140,0
20231017,184500,31857420,7140,7140,7140,7140,0
20231017,184400,31857420,7140,7140,7140,7140,0
20231017,184300,31857420,7140,7140,7140,7140,0
20231017,184200,31857420,7140,7140,7140,7140,0
20231017,184100,31857420,7140,7140,7140,7140,0
20231017,184000,31857420,7140,7140,7140,7140,33
20231017,183900,31857420,7140,7140,7140,7140,0
20231017,183800,31857420,7140,7140,7140,7140,0
20231017,183700,31857420,7140,7140,7140,7140,0
20231017,183600,31857420,7140,7140,7140,7140,0
20231017,183500,31857420,7140,7140,7140,7140,0
20231017,183400,31857420,7140,7140,7140,7140,0
20231017,183300,31857420,7140,7140,7140,7140,0
20231017,183200,31857420,7140,7140,7140,7140,0
20231017,183100,31857420,7140,7140,7140,7140,0
20231017,183000,31857420,7140,7140,7140,7140,0
20231017,182900,31857420,7140,7140,7140,7140,0
20231017,182800,31857420,7140,7140,7140,7140,0
20231017,182700,31857420,7140,7140,7140,7140,0
20231017,182600,31857420,7140,7140,7140,7140,0
20231017,182500,31857420,7140,7140,7140,7140,0
20231017,182400,31857420,7140,7140,7140,7140,0
20231017,182300,31857420,7140,7140,7140,7140,0
20231017,182200,31857420,7140,7140,7140,7140,0
20231017,182100,31857420,7140,7140,7140,7140,0
20231017,182000,31857420,7140,7140,7140,7140,0
20231017,181900,31857420,7140,7140,7140,7140,0
20231017,181800,31857420,7140,7140,7140,7140,0
20231017,181700,31857420,7140,7140,7140,7140,0
20231017,181600,31857420,7140,7140,7140,7140,0
20231017,181500,31857420,7140,7140,7140,7140,0
20231017,181400,31857420,7140,7140,7140,7140,0
20231017,181300,31857420,7140,7140,7140,7140,0
20231017,181200,31857420,7140,7140,7140,7140,0
20231017,181100,31857420,7140,7140,7140,7140,0
20231017,181000,31857420,7140,7140,7140,7140,33
20231017,180900,31857420,7140,7140,7140,7140,0
20231017,180800,31857420,7140,7140,7140,7140,0
20231017,180700,31857420,7140,7140,7140,7140,0
20231017,180600,31857420,7140,7140,7140,7140,0
20231017,180500,31857420,7140,7140,7140,7140,0
20231017,180400,31857420,7140,7140,7140,7140,0
20231017,180300,31857420,7140,7140,7140,7140,0
20231017,180200,31857420,7140,7140,7140,7140,0
20231017,180100,31857420,7140,7140,7140,7140,0
20231017,180000,31857420,7140,7140,7140,7140,0
20231017,175900,31857420,7140,7140,7140,7140,0
20231017,175800,31857420,7140,7140,7140,7140,0
20231017,175700,31857420,7140,7140,7140,7140,0
20231017,175600,31857420,7140,7140,7140,7140,0
20231017,175500,31857420,7140,7140,7140,7140,0
20231017,175400,31857420,7140,7140,7140,7140,0
20231017,175300,31857420,7140,7140,7140,7140,0
20231017,175200,31857420,7140,7140,7140,7140,0
20231017,175100,31857420,7140,7140,7140,7140,0
20231017,175000,31857420,7140,7140,7140,7140,0
20231017,174900,31857420,7140,7140,7140,7140,0
20231017,174800,31857420,7140,7140,7140,7140,0
20231017,174700,31857420,7140,7140,7140,7140,0
20231017,174600,31857420,7140,7140,7140,7140,0
20231017,174500,31857420,7140,7140,7140,7140,0
20231017,174400,31857420,7140,7140,7140,7140,0
20231017,174300,31857420,7140,7140,7140,7140,0
20231017,174200,31857420,7140,7140,7140,7140,0
20231017,174100,31857420,7140,7140,7140,7140,0
20231017,174000,31857420,7140,7140,7140,7140,33
20231017,173900,31857420,7140,7140,7140,7140,0
20231017,173800,31857420,7140,7140,7140,7140,0
20231017,173700,31857420,7140,7140,7140,7140,0
20231017,173600,31857420,7140,7140,7140,7140,0
20231017,173500,31857420,7140,7140,7140,7140,0
20231017,173400,31857420,7140,7140,7140,7140,0
20231017,173300,31857420,7140,7140,7140,7140,0
20231017,173200,31857420,7140,7140,7140,7140,0
20231017,173100,31857420,7140,7140,7140,7140,0
20231017,173000,31857420,7140,7140,7140,7140,0
20231017,172900,31857420,7140,7140,7140,7140,0
20231017,172800,31857420,7140,7140,7140,7140,0
20231017,172700,31857420,7140,7140,7140,7140,0
20231017,172600,31857420,7140,7140,7140,7140,0
20231017,172500,31857420,7140,7140,7140,7140,0
20231017,172400,31857420,7140,7140,7140,7140,0
20231017,172300,31857420,7140,7140,7140,7140,0
20231017,172200,31857420,7140,7140,7140,7140,0
20231017,172100,31857420,7140,7140,7140,7140,0
20231017,172000,31857420,7140,7140,7140,7140,0
20231017,171900,31857420,7140,7140,7140,7140,0
20231017,171800,31857420,7140,7140,7140,7140,0
20231017,171700,31857420,7140,7140,7140,7140,0
20231017,171600,31857420,7140,7140,7140,7140,0
20231017,171500,31857420,7140,7140,7140,7140,0
20231017,171400,31857420,7140,7140,7140,7140,0
20231017,171300,31857420,7140,7140,7140,7140,0
20231017,171200,31857420,7140,7140,7140,7140,0
20231017,171100,31857420,7140,7140,7140,7140,0
20231017,171000,31857420,7140,7140,7140,7140,33
20231017,170900,31857420,7140,7140,7140,7140,0
20231017,170800,31857420,7140,7140,7140,7140,0
20231017,170700,31857420,7140,7140,7140,7140,0
20231017,170600,31857420,7140,7140,7140,7140,0
20231017,170500,31857420,7140,7140,7140,7140,0
20231017,170400,31857420,7140,7140,7140,7140,0
20231017,170300,31857420,7140,7140,7140,7140,0
20231017,170200,31857420,7140,7140,7140,7140,0
20231017,170100,31857420,7140,7140,7140,7140,0
20231017,170000,31857420,7140,7140,7140,7140,0
20231017,165900,31857420,7140,7140,7140,7140,0
20231017,165800,31857420,7140,7140,7140,7140,0
20231017,165700,31857420,7140,7140,7140,7140,0
20231017,165600,31857420,7140,7140,7140,7140,0
20231017,165500,31857420,7140,7140,7140,7140,0
20231017,165400,31857420,7140,7140,7140,7140,0
20231017,165300,31857420,7140,7140,7140,7140,0
20231017,165200,31857420,7140,7140,7140,7140,0
20231017,165100,31857420,7140,7140,7140,7140,0
20231017,165000,31857420,7140,7140,7140,7140,0
20231017,164900,31857420,7140,7140,7140,7140,0
20231017,164800,31857420,7140,7140,7140,7140,0
20231017,164700,31857420,7140,7140,7140,7140,0
20231017,164600,31857420,7140,7140,7140,7140,0
20231017,164500,31857420,7140,7140,7140,7140,0
20231017,164400,31857420,7140,7140,7140,7140,0
20231017,164300,31857420,7140,7140,7140,7140,0
20231017,164200,31857420,7140,7140,7140,7140,0
20231017,164100,31857420,7140,7140,7140,7140,0
20231017,164000,31857420,7140,7140,7140,7140,33
20231017,163900,31857420,7140,7140,7140,7140,0
20231017,163800,31857420,7140,7140,7140,7140,0
20231017,163700,31857420,7140,7140,7140,7140,0
20231017,163600,31857420,7140,7140,7140,7140,0
20231017,163500,31857420,7140,7140,7140,7140,0
20231017,163400,31857420,7140,7140,7140,7140,0
20231017,163300,31857420,7140,7140,7140,7140,0
20231017,163200,31857420,7140,7140,7140,7140,0
20231017,163100,31857420,7140,7140,7140,7140,0
20231017,163000,31857420,7140,7140,7140,7140,0
20231017,162900,31857420,7140,7140,7140,7140,0
20231017,162800,31857420,7140,7140,7140,7140,0
20231017,162700,31857420,7140,7140,7140,7140,0
20231017,162600,31857420,7140,7140,7140,7140,0
20231017,162500,31857420,7140,7140,7140,7140,0
20231017,162400,31857420,7140,7140,7140,7140,0
20231017,162300,31857420,7140,7140,7140,7140,0
20231017,162200,31857420,7140,7140,7140,7140,0
20231017,162100,31857420,7140,7140,7140,7140,0
20231017,162000,31857420,7140,7140,7140,7140,0
20231017,161900,31857420,7140,7140,7140,7140,0
20231017,161800,31857420,7140,7140,7140,7140,0
20231017,161700,31857420,7140,7140,7140,7140,0
20231017,161600,31857420,7140,7140,7140,7140,0
20231017,161500,31857420,7140,7140,7140,7140,0
20231017,161400,31857420,7140,7140,7140,7140,0
20231017,161300,31857420,7140,7140,7140,7140,0
20231017,161200,31857420,7140,7140,7140,7140,0
20231017,161100,31857420,7140,7140,7140,7140,0
20231017,161000,31857420,7140,7140,7140,7140,33
20231017,160900,31857420,7140,7140,7140,7140,0
20231017,160800,31857420,7140,7140,7140,7140,0
20231017,160700,31857420,7140,7140,7140,7140,0
20231017,160600,31857420,7140,7140,7140,7140,0
20231017,160500,31857420,7140,7140,7140,7140,0
20231017,160400,31857420,7140,7140,7140,7140,0
20231017,160300,31857420,7140,7140,7140,7140,0
20231017,160200,31857420,7140,7140,7140,7140,0
20231017,160100,31857420,7140,7140,7140,7140,0
20231017,160000,31857420,7140,7140,7140,7140,0
20231017,155900,31857420,7140,7140,7140,7140,0
20231017,155800,31857420,7140,7140,7140,7140,0
20231017,155700,31857420,7140,7140,7140,7140,0
20231017,155600,31857420,7140,7140,7140,7140,0
20231017,155500,31857420,7140,7140,7140,7140,0
20231017,155400,31857420,7140,7140,7140,7140,0
20231017,155300,31857420,7140,7140,7140,7140,0
20231017,155200,31857420,7140,7140,7140,7140,0
20231017,155100,31857420,7140,7140,7140,7140,0
20231017,155000,31857420,7140,7140,7140,7140,0
20231017,154900,31857420,7140,7140,7140,7140,0
20231017,154800,31857420,7140,7140,7140,7140,0
20231017,154700,31857420,7140,7140,7140,7140,0
20231017,154600,31857420,7140,7140,7140,7140,0
20231017,154500,31857420,7140,7140,7140,7140,0
20231017,154400,31857420,7140,7140,7140,7140,0
20231017,154300,31857420,7140,7140,7140,7140,0
20231017,154200,31857420,7140,7140,7140,7140,0
20231017,154100,31857420,7140,7140,7140,7140,0
20231017,154000,31857420,7140,7140,7140,7140,33
20231017,153900,31857420,7140,7140,7140,7140,0
20231017,153800,31857420,7140,7140,7140,7140,0
20231017,153700,31857420,7140,7140,7140,7140,0
20231017,153600,31857420,7140,7140,7140,7140,0
20231017,153500,31857420,7140,7140,7140,7140,0
20231017,153400,31857420,7140,7140,7140,7140,0
20231017,153300,31857420,7140,7140,7140,7140,0
20231017,153200,31857420,7140,7140,7140,7140,0
20231017,153100,31857420,7140,7140,7140,7140,0
20231017,153000,31857420,7140,7140,7140,7140,33
20231017,152900,31621800,7130,7130,7130,7130,0
20231017,152800,31621800,7130,7130,7130,7130,0
20231017,152700,31621800,7130,7130,7130,7130,0
20231017,152600,31621800,7130,7130,7130,7130,0
20231017,152500,31621800,7130,7130,7130,7130,0
20231017,152400,31621800,7130,7130,7130,7130,0
20231017,152300,31621800,7130,7130,7130,7130,0
20231017,152200,31621800,7130,7130,7130,7130,0
20231017,152100,31621800,7130,7130,7130,7130,0
20231017,152000,31621800,7130,7130,7130,7130,0
20231017,151900,31621800,7130,7130,7130,7130,1
20231017,151800,31614670,7130,7130,7130,7130,0
20231017,151700,31614670,7130,7120,7130,7120,4
20231017,151600,31586170,7120,7120,7120,7120,9
20231017,151500,31522090,7120,7120,7120,7120,0
20231017,151400,31522090,7120,7120,7120,7120,0
20231017,151300,31522090,7120,7120,7120,7120,0
20231017,151200,31522090,7120,7120,7120,7120,0
20231017,151100,31522090,7120,7120,7120,7120,0
20231017,151000,31522090,7120,7120,7120,7120,0
20231017,150900,31522090,7120,7120,7120,7120,0
20231017,150800,31522090,7120,7120,7120,7120,0
20231017,150700,31522090,7120,7120,7120,7120,0
20231017,150600,31522090,7120,7120,7120,7120,0
20231017,150500,31522090,7120,7120,7120,7120,0
20231017,150400,31522090,7120,7120,7120,7120,0
20231017,150300,31522090,7120,7120,7120,7120,151
20231017,150200,30446970,7120,7120,7120,7120,0
20231017,150100,30446970,7120,7120,7120,7120,1
20231017,150000,30439850,7120,7120,7120,7120,1400
20231017,145900,20471850,7110,7110,7110,7110,0
20231017,145800,20471850,7110,7110,7110,7110,0
20231017,145700,20471850,7110,7110,7110,7110,0
20231017,145600,20471850,7110,7110,7110,7110,0
20231017,145500,20471850,7110,7110,7110,7110,0
20231017,145400,20471850,7110,7110,7110,7110,0
20231017,145300,20471850,7110,7110,7110,7110,0
20231017,145200,20471850,7110,7110,7110,7110,0
20231017,145100,20471850,7110,7110,7110,7110,0
20231017,145000,20471850,7110,7110,7110,7110,0
20231017,144900,20471850,7110,7110,7110,7110,0
20231017,144800,20471850,7110,7110,7110,7110,0
20231017,144700,20471850,7110,7110,7110,7110,0
20231017,144600,20471850,7110,7110,7110,7110,100
20231017,144500,19760850,7110,7110,7110,7110,0
20231017,144400,19760850,7110,7110,7110,7110,0
20231017,144300,19760850,7110,7110,7110,7110,0
20231017,144200,19760850,7110,7110,7110,7110,0
20231017,144100,19760850,7110,7110,7110,7110,0
20231017,144000,19760850,7110,7110,7110,7110,0
20231017,143900,19760850,7110,7110,7110,7110,0
20231017,143800,19760850,7110,7110,7110,7110,0
20231017,143700,19760850,7110,7110,7110,7110,0
20231017,143600,19760850,7110,7110,7110,7110,0
20231017,143500,19760850,7110,7110,7110,7110,0
20231017,143400,19760850,7110,7110,7110,7110,1
20231017,143300,19753740,7120,7120,7120,7120,0
20231017,143200,19753740,7120,7120,7120,7120,0
20231017,143100,19753740,7120,7120,7120,7120,0
20231017,143000,19753740,7120,7120,7120,7120,2
20231017,142900,19739500,7120,7120,7120,7120,0
20231017,142800,19739500,7120,7120,7120,7120,0
20231017,142700,19739500,7120,7120,7120,7120,0
20231017,142600,19739500,7120,7120,7120,7120,110
20231017,142500,18956300,7120,7120,7120,7120,1
20231017,142400,18949180,7120,7120,7120,7120,1
20231017,142300,18942060,7120,7120,7120,7120,0
20231017,142200,18942060,7120,7120,7120,7120,0
20231017,142100,18942060,7120,7120,7120,7120,0
20231017,142000,18942060,7120,7120,7120,7120,2
20231017,141900,18927820,7120,7120,7120,7120,2
20231017,141800,18913580,7120,7120,7120,7120,0
20231017,141700,18913580,7120,7120,7120,7120,0
20231017,141600,18913580,7120,7120,7120,7120,0
20231017,141500,18913580,7120,7120,7120,7120,0
20231017,141400,18913580,7120,7120,7120,7120,0
20231017,141300,18913580,7120,7120,7120,7120,0
20231017,141200,18913580,7120,7120,7120,7120,0
20231017,141100,18913580,7120,7120,7120,7120,0
20231017,141000,18913580,7120,7120,7120,7120,0
20231017,140900,18913580,7120,7120,7120,7120,0
20231017,140800,18913580,7120,7120,7120,7120,0
20231017,140700,18913580,7120,7120,7120,7120,0
20231017,140600,18913580,7120,7120,7120,7120,0
20231017,140500,18913580,7120,7120,7120,7120,0
20231017,140400,18913580,7120,7120,7120,7120,2
20231017,140300,18899340,7100,7100,7100,7100,0
20231017,140200,18899340,7100,7100,7100,7100,0
20231017,140100,18899340,7100,7100,7100,7100,0
20231017,140000,18899340,7100,7100,7100,7100,0
20231017,135900,18899340,7100,7100,7100,7100,0
20231017,135800,18899340,7100,7100,7100,7100,0
20231017,135700,18899340,7100,7100,7100,7100,68
20231017,135600,18416540,7100,7100,7100,7100,0
20231017,135500,18416540,7100,7100,7100,7100,100
20231017,135400,17706540,7100,7100,7100,7100,0
20231017,135300,17706540,7100,7100,7100,7100,0
20231017,135200,17706540,7100,7100,7100,7100,0
20231017,135100,17706540,7100,7100,7100,7100,0
20231017,135000,17706540,7100,7100,7100,7100,0
20231017,134900,17706540,7100,7110,7110,7100,43
20231017,134800,17401210,7110,7120,7120,7110,6
20231017,134700,17358540,7120,7120,7120,7120,1
20231017,134600,17351420,7110,7110,7110,7110,149
20231017,134500,16292030,7120,7120,7120,7120,0
20231017,134400,16292030,7120,7120,7120,7120,0
20231017,134300,16292030,7120,7120,7120,7120,0
20231017,134200,16292030,7120,7120,7120,7120,0
20231017,134100,16292030,7120,7120,7120,7120,0
20231017,134000,16292030,7120,7120,7120,7120,0
20231017,133900,16292030,7120,7120,7120,7120,6
20231017,133800,16249310,7120,7120,7120,7120,0
20231017,133700,16249310,7120,7120,7120,7120,2
20231017,133600,16235070,7120,7120,7120,7120,0
20231017,133500,16235070,7120,7120,7120,7120,13
20231017,133400,16142510,7120,7120,7120,7120,0
20231017,133300,16142510,7120,7120,7120,7120,0
20231017,133200,16142510,7120,7120,7120,7120,1
20231017,133100,16135390,7120,7120,7120,7120,0
20231017,133000,16135390,7120,7120,7120,7120,0
20231017,132900,16135390,7120,7120,7120,7120,10
20231017,132800,16064190,7120,7120,7120,7120,1
20231017,132700,16057070,7120,7120,7120,7120,0
20231017,132600,16057070,7120,7120,7120,7120,0
20231017,132500,16057070,7120,7120,7120,7120,0
20231017,132400,16057070,7120,7120,7120,7120,0
20231017,132300,16057070,7120,7120,7120,7120,30
20231017,132200,15843470,7120,7120,7120,7120,6
20231017,132100,15800750,7120,7120,7120,7120,0
20231017,132000,15800750,7120,7120,7120,7120,0
20231017,131900,15800750,7120,7120,7120,7120,3
20231017,131800,15779390,7120,7120,7120,7120,50
20231017,131700,15423390,7120,7120,7120,7120,3
20231017,131600,15402030,7120,7120,7120,7120,0
20231017,131500,15402030,7120,7120,7120,7120,1
20231017,131400,15394910,7120,7120,7120,7120,2
20231017,131300,15380670,7120,7120,7120,7120,0
20231017,131200,15380670,7120,7120,7120,7120,0
20231017,131100,15380670,7120,7120,7120,7120,0
20231017,131000,15380670,7120,7120,7120,7120,307
20231017,130900,13194830,7130,7130,7130,7130,1
20231017,130800,13187700,7130,7130,7130,7130,14
20231017,130700,13087880,7130,7130,7130,7130,0
20231017,130600,13087880,7130,7120,7130,7120,20
20231017,130500,12945380,7130,7130,7130,7130,0
20231017,130400,12945380,7130,7130,7130,7130,0
20231017,130300,12945380,7130,7130,7130,7130,5
20231017,130200,12909730,7130,7130,7130,7130,42
20231017,130100,12610270,7120,7120,7120,7120,0
20231017,130000,12610270,7120,7120,7120,7120,0
20231017,125900,12610270,7120,7120,7120,7120,87
20231017,125800,11990830,7120,7110,7120,7110,2
20231017,125700,11976600,7120,7120,7120,7120,0
20231017,125600,11976600,7120,7120,7120,7120,0
20231017,125500,11976600,7120,7120,7120,7120,0
20231017,125400,11976600,7120,7120,7120,7120,0
20231017,125300,11976600,7120,7120,7120,7120,105
20231017,125200,11229000,7120,7120,7120,7120,0
20231017,125100,11229000,7120,7120,7120,7120,0
20231017,125000,11229000,7120,7110,7120,7110,2
20231017,124900,11214770,7110,7110,7110,7110,0
20231017,124800,11214770,7110,7110,7110,7110,0
20231017,124700,11214770,7110,7110,7110,7110,0
20231017,124600,11214770,7110,7110,7110,7110,26
20231017,124500,11029910,7110,7110,7110,7110,14
20231017,124400,10930370,7120,7120,7120,7120,0
20231017,124300,10930370,7120,7120,7120,7120,0
20231017,124200,10930370,7120,7120,7120,7120,0
20231017,124100,10930370,7120,7110,7120,7110,26
20231017,124000,10745470,7120,7120,7120,7120,2
20231017,123900,10731230,7120,7120,7120,7120,0
20231017,123800,10731230,7120,7120,7120,7120,0
20231017,123700,10731230,7120,7120,7120,7120,0
20231017,123600,10731230,7120,7120,7120,7120,15
20231017,123500,10624430,7120,7120,7120,7120,0
20231017,123400,10624430,7120,7120,7120,7120,5
20231017,123300,10588830,7110,7110,7110,7110,10
20231017,123200,10517730,7110,7110,7110,7110,0
20231017,123100,10517730,7110,7110,7110,7110,0
20231017,123000,10517730,7110,7110,7110,7110,0
20231017,122900,10517730,7110,7110,7110,7110,0
20231017,122800,10517730,7110,7110,7110,7110,0
20231017,122700,10517730,7110,7110,7110,7110,0
20231017,122600,10517730,7110,7110,7110,7110,0
20231017,122500,10517730,7110,7110,7110,7110,6
20231017,122400,10475070,7120,7120,7120,7120,0
20231017,122300,10475070,7120,7120,7120,7120,0
20231017,122200,10475070,7120,7120,7120,7120,10
20231017,122100,10403870,7120,7120,7120,7120,1
20231017,122000,10396750,7120,7120,7120,7120,0
20231017,121900,10396750,7120,7120,7120,7120,1
20231017,121800,10389630,7120,7120,7120,7120,0
20231017,121700,10389630,7120,7120,7120,7120,1
20231017,121600,10382510,7120,7110,7120,7110,16
20231017,121500,10268610,7110,7110,7110,7110,0
20231017,121400,10268610,7110,7110,7110,7110,1
20231017,121300,10261500,7110,7110,7110,7110,2
20231017,121200,10247280,7110,7110,7110,7110,0
20231017,121100,10247280,7110,7110,7110,7110,0
20231017,121000,10247280,7110,7110,7110,7110,0
20231017,120900,10247280,7110,7110,7110,7110,0
20231017,120800,10247280,7110,7110,7110,7110,0
20231017,120700,10247280,7110,7110,7110,7110,0
20231017,120600,10247280,7110,7110,7110,7110,0
20231017,120500,10247280,7110,7110,7110,7110,4
20231017,120400,10218840,7110,7110,7110,7110,0
20231017,120300,10218840,7110,7110,7110,7110,0
20231017,120200,10218840,7110,7110,7110,7110,50
20231017,120100,9863340,7100,7100,7100,7100,0
20231017,120000,9863340,7100,7100,7100,7100,0
20231017,115900,9863340,7100,7100,7100,7100,0
20231017,115800,9863340,7100,7100,7100,7100,0
20231017,115700,9863340,7100,7100,7100,7100,0
20231017,115600,9863340,7100,7100,7100,7100,0
20231017,115500,9863340,7100,7100,7100,7100,21
20231017,115400,9714240,7100,7100,7100,7100,0
20231017,115300,9714240,7100,7130,7130,7100,521
20231017,115200,6009080,7140,7140,7140,7140,0
20231017,115100,6009080,7140,7140,7140,7140,0
20231017,115000,6009080,7140,7140,7140,7140,0
20231017,114900,6009080,7140,7140,7140,7140,0
20231017,114800,6009080,7140,7140,7140,7140,0
20231017,114700,6009080,7140,7140,7140,7140,0
20231017,114600,6009080,7140,7140,7140,7140,2
20231017,114500,5994800,7140,7140,7140,7140,11
20231017,114400,5916260,7140,7140,7140,7140,1
20231017,114300,5909120,7140,7140,7140,7140,0
20231017,114200,5909120,7140,7140,7140,7140,0
20231017,114100,5909120,7140,7140,7140,7140,2
20231017,114000,5894840,7140,7140,7140,7140,0
20231017,113900,5894840,7140,7140,7140,7140,100
20231017,113800,5180840,7140,7140,7140,7140,0
20231017,113700,5180840,7140,7140,7140,7140,3
20231017,113600,5159420,7140,7140,7140,7140,0
20231017,113500,5159420,7140,7140,7140,7140,0
20231017,113400,5159420,7140,7140,7140,7140,0
20231017,113300,5159420,7140,7140,7140,7140,0
20231017,113200,5159420,7140,7140,7140,7140,5
20231017,113100,5123720,7140,7140,7140,7140,0
20231017,113000,5123720,7140,7140,7140,7140,2
20231017,112900,5109440,7140,7140,7140,7140,0
20231017,112800,5109440,7140,7140,7140,7140,0
20231017,112700,5109440,7140,7140,7140,7140,6
20231017,112600,5066600,7140,7140,7140,7140,0
20231017,112500,5066600,7140,7150,7150,7140,92
20231017,112400,4409700,7150,7150,7150,7150,2
20231017,112300,4395400,7150,7150,7150,7150,0
20231017,112200,4395400,7150,7150,7150,7150,1
20231017,112100,4388250,7150,7150,7150,7150,1
20231017,112000,4381100,7150,7150,7150,7150,24
20231017,111900,4209500,7150,7150,7150,7150,0
20231017,111800,4209500,7150,7150,7150,7150,0
20231017,111700,4209500,7150,7150,7150,7150,3
20231017,111600,4188050,7150,7150,7150,7150,0
20231017,111500,4188050,7150,7150,7150,7150,0
20231017,111400,4188050,7150,7150,7150,7150,0
20231017,111300,4188050,7150,7150,7150,7150,0
20231017,111200,4188050,7150,7150,7150,7150,0
20231017,111100,4188050,7150,7150,7150,7150,0
20231017,111000,4188050,7150,7150,7150,7150,0
20231017,110900,4188050,7150,7150,7150,7150,0
20231017,110800,4188050,7150,7150,7150,7150,0
20231017,110700,4188050,7150,7150,7150,7150,0
20231017,110600,4188050,7150,7150,7150,7150,0
20231017,110500,4188050,7150,7150,7150,7150,0
20231017,110400,4188050,7150,7150,7150,7150,0
20231017,110300,4188050,7150,7150,7150,7150,0
20231017,110200,4188050,7150,7150,7150,7150,0
20231017,110100,4188050,7150,7150,7150,7150,0
20231017,110000,4188050,7150,7150,7150,7150,78
20231017,105900,3630350,7150,7170,7170,7150,16
20231017,105800,3515920,7170,7170,7170,7170,0
20231017,105700,3515920,7170,7170,7170,7170,0
20231017,105600,3515920,7170,7170,7170,7170,0
20231017,105500,3515920,7170,7170,7170,7170,0
20231017,105400,3515920,7170,7170,7170,7170,0
20231017,105300,3515920,7170,7170,7170,7170,0
20231017,105200,3515920,7170,7170,7170,7170,0
20231017,105100,3515920,7170,7170,7170,7170,0
20231017,105000,3515920,7170,7170,7170,7170,0
20231017,104900,3515920,7170,7170,7170,7170,0
20231017,104800,3515920,7170,7170,7170,7170,0
20231017,104700,3515920,7170,7170,7170,7170,0
20231017,104600,3515920,7170,7170,7170,7170,0
20231017,104500,3515920,7170,7170,7170,7170,0
20231017,104400,3515920,7170,7160,7170,7160,5
20231017,104300,3480090,7160,7160,7160,7160,14
20231017,104200,3379850,7160,7160,7160,7160,10
20231017,104100,3308250,7160,7160,7160,7160,0
20231017,104000,3308250,7160,7160,7160,7160,0
20231017,103900,3308250,7160,7160,7160,7160,0
20231017,103800,3308250,7160,7160,7160,7160,0
20231017,103700,3308250,7160,7160,7160,7160,0
20231017,103600,3308250,7160,7160,7160,7160,0
20231017,103500,3308250,7160,7160,7160,7160,1
20231017,103400,3301090,7160,7160,7160,7160,0
20231017,103300,3301090,7160,7160,7160,7160,0
20231017,103200,3301090,7160,7160,7160,7160,8
20231017,103100,3243810,7170,7170,7170,7170,1
20231017,103000,3236640,7170,7170,7170,7170,0
20231017,102900,3236640,7170,7170,7170,7170,0
20231017,102800,3236640,7170,7170,7170,7170,0
20231017,102700,3236640,7170,7170,7170,7170,0
20231017,102600,3236640,7170,7170,7170,7170,0
20231017,102500,3236640,7170,7170,7170,7170,0
20231017,102400,3236640,7170,7170,7170,7170,22
20231017,102300,3078900,7160,7160,7160,7160,0
20231017,102200,3078900,7160,7160,7160,7160,1
20231017,102100,3071740,7160,7160,7160,7160,2
20231017,102000,3057420,7160,7160,7160,7160,2
20231017,101900,3043100,7160,7160,7160,7160,0
20231017,101800,3043100,7160,7160,7160,7160,0
20231017,101700,3043100,7160,7160,7160,7160,0
20231017,101600,3043100,7160,7160,7160,7160,0
20231017,101500,3043100,7160,7160,7160,7160,0
20231017,101400,3043100,7160,7160,7160,7160,0
20231017,101300,3043100,7160,7160,7160,7160,0
20231017,101200,3043100,7160,7160,7160,7160,0
20231017,101100,3043100,7160,7160,7160,7160,0
20231017,101000,3043100,7160,7160,7160,7160,4
20231017,100900,3014460,7160,7160,7160,7160,0
20231017,100800,3014460,7160,7160,7160,7160,102
20231017,100700,2284140,7160,7160,7160,7160,0
20231017,100600,2284140,7160,7160,7160,7160,0
20231017,100500,2284140,7160,7160,7160,7160,0
20231017,100400,2284140,7160,7160,7160,7160,0
20231017,100300,2284140,7160,7160,7160,7160,0
20231017,100200,2284140,7160,7160,7160,7160,0
20231017,100100,2284140,7160,7160,7160,7160,0
20231017,100000,2284140,7160,7160,7160,7160,0
20231017,095900,2284140,7160,7160,7160,7160,0
20231017,095800,2284140,7160,7160,7160,7160,0
20231017,095700,2284140,7160,7160,7160,7160,202
20231017,095600,837820,7170,7170,7170,7170,0
20231017,095500,837820,7170,7170,7170,7170,0
20231017,095400,837820,7170,7170,7170,7170,0
20231017,095300,837820,7170,7170,7170,7170,2
20231017,095200,823480,7170,7170,7170,7170,0
20231017,095100,823480,7170,7170,7170,7170,0
20231017,095000,823480,7170,7170,7170,7170,0
20231017,094900,823480,7170,7170,7170,7170,0
20231017,094800,823480,7170,7170,7170,7170,2
20231017,094700,809140,7170,7170,7170,7170,0
20231017,094600,809140,7170,7170,7170,7170,0
20231017,094500,809140,7170,7170,7170,7170,0
20231017,094400,809140,7170,7170,7170,7170,0
20231017,094300,809140,7170,7170,7170,7170,1
20231017,094200,801970,7170,7170,7170,7170,1
20231017,094100,794800,7170,7170,7170,7170,2
20231017,094000,780460,7170,7170,7170,7170,3
20231017,093900,758950,7170,7170,7170,7170,1
20231017,093800,751780,7170,7170,7170,7170,0
20231017,093700,751780,7170,7170,7170,7170,0
20231017,093600,751780,7170,7170,7170,7170,0
20231017,093500,751780,7170,7170,7170,7170,5
20231017,093400,715930,7170,7170,7170,7170,1
20231017,093300,708760,7170,7170,7170,7170,2
20231017,093200,694420,7170,7170,7170,7170,0
20231017,093100,694420,7170,7170,7170,7170,0
20231017,093000,694420,7170,7170,7170,7170,3
20231017,092900,672910,7170,7170,7170,7170,1
20231017,092800,665740,7170,7170,7170,7170,0
20231017,092700,665740,7170,7170,7170,7170,0
20231017,092600,665740,7170,7170,7170,7170,0
20231017,092500,665740,7170,7170,7170,7170,0
20231017,092400,665740,7170,7170,7170,7170,0
20231017,092300,665740,7170,7170,7170,7170,20
20231017,092200,522340,7170,7170,7170,7170,0
20231017,092100,522340,7170,7170,7170,7170,2
20231017,092000,508000,7170,7170,7170,7170,0
20231017,091900,508000,7170,7170,7170,7170,0
20231017,091800,508000,7170,7170,7170,7170,0
20231017,091700,508000,7170,7170,7170,7170,0
20231017,091600,508000,7170,7170,7170,7170,0
20231017,091500,508000,7170,7170,7170,7170,0
20231017,091400,508000,7170,7170,7170,7170,1
20231017,091300,500830,7170,7170,7170,7160,7
20231017,091200,450650,7170,7170,7170,7170,0
20231017,091100,450650,7170,7170,7170,7170,0
20231017,091000,450650,7170,7170,7170,7170,3
20231017,090900,429140,7150,7150,7150,7150,0
20231017,090800,429140,7150,7160,7160,7150,11
20231017,090700,350460,7160,7160,7160,7160,0
20231017,090600,350460,7160,7160,7160,7160,4
20231017,090500,321820,7160,7160,7160,7160,1
20231017,090400,314660,7160,7160,7160,7160,5
20231017,090300,278860,7150,7150,7150,7150,0
20231017,090200,278860,7150,7150,7150,7150,0
20231017,090100,278860,7150,7150,7150,7150,0
20231017,090000,278860,7150,7150,7160,7150,39