KissMeData/036670/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191200,19391580,7150,7150,7150,7150,29
20231010,191100,19391580,7150,7150,7150,7150,0
20231010,191000,19391580,7150,7150,7150,7150,0
20231010,190900,19391580,7150,7150,7150,7150,0
20231010,190800,19391580,7150,7150,7150,7150,0
20231010,190700,19391580,7150,7150,7150,7150,0
20231010,190600,19391580,7150,7150,7150,7150,0
20231010,190500,19391580,7150,7150,7150,7150,0
20231010,190400,19391580,7150,7150,7150,7150,0
20231010,190300,19391580,7150,7150,7150,7150,0
20231010,190200,19391580,7150,7150,7150,7150,0
20231010,190100,19391580,7150,7150,7150,7150,0
20231010,190000,19391580,7150,7150,7150,7150,0
20231010,185900,19391580,7150,7150,7150,7150,0
20231010,185800,19391580,7150,7150,7150,7150,0
20231010,185700,19391580,7150,7150,7150,7150,0
20231010,185600,19391580,7150,7150,7150,7150,0
20231010,185500,19391580,7150,7150,7150,7150,0
20231010,185400,19391580,7150,7150,7150,7150,0
20231010,185300,19391580,7150,7150,7150,7150,0
20231010,185200,19391580,7150,7150,7150,7150,0
20231010,185100,19391580,7150,7150,7150,7150,0
20231010,185000,19391580,7150,7150,7150,7150,0
20231010,184900,19391580,7150,7150,7150,7150,0
20231010,184800,19391580,7150,7150,7150,7150,0
20231010,184700,19391580,7150,7150,7150,7150,0
20231010,184600,19391580,7150,7150,7150,7150,0
20231010,184500,19391580,7150,7150,7150,7150,0
20231010,184400,19391580,7150,7150,7150,7150,0
20231010,184300,19391580,7150,7150,7150,7150,0
20231010,184200,19391580,7150,7150,7150,7150,29
20231010,184100,19391580,7150,7150,7150,7150,0
20231010,184000,19391580,7150,7150,7150,7150,0
20231010,183900,19391580,7150,7150,7150,7150,0
20231010,183800,19391580,7150,7150,7150,7150,0
20231010,183700,19391580,7150,7150,7150,7150,0
20231010,183600,19391580,7150,7150,7150,7150,0
20231010,183500,19391580,7150,7150,7150,7150,0
20231010,183400,19391580,7150,7150,7150,7150,0
20231010,183300,19391580,7150,7150,7150,7150,0
20231010,183200,19391580,7150,7150,7150,7150,0
20231010,183100,19391580,7150,7150,7150,7150,0
20231010,183000,19391580,7150,7150,7150,7150,0
20231010,182900,19391580,7150,7150,7150,7150,0
20231010,182800,19391580,7150,7150,7150,7150,0
20231010,182700,19391580,7150,7150,7150,7150,0
20231010,182600,19391580,7150,7150,7150,7150,0
20231010,182500,19391580,7150,7150,7150,7150,0
20231010,182400,19391580,7150,7150,7150,7150,0
20231010,182300,19391580,7150,7150,7150,7150,0
20231010,182200,19391580,7150,7150,7150,7150,0
20231010,182100,19391580,7150,7150,7150,7150,0
20231010,182000,19391580,7150,7150,7150,7150,0
20231010,181900,19391580,7150,7150,7150,7150,0
20231010,181800,19391580,7150,7150,7150,7150,0
20231010,181700,19391580,7150,7150,7150,7150,0
20231010,181600,19391580,7150,7150,7150,7150,0
20231010,181500,19391580,7150,7150,7150,7150,0
20231010,181400,19391580,7150,7150,7150,7150,0
20231010,181300,19391580,7150,7150,7150,7150,0
20231010,181200,19391580,7150,7150,7150,7150,29
20231010,181100,19391580,7150,7150,7150,7150,0
20231010,181000,19391580,7150,7150,7150,7150,0
20231010,180900,19391580,7150,7150,7150,7150,0
20231010,180800,19391580,7150,7150,7150,7150,0
20231010,180700,19391580,7150,7150,7150,7150,0
20231010,180600,19391580,7150,7150,7150,7150,0
20231010,180500,19391580,7150,7150,7150,7150,0
20231010,180400,19391580,7150,7150,7150,7150,0
20231010,180300,19391580,7150,7150,7150,7150,0
20231010,180200,19391580,7150,7150,7150,7150,0
20231010,180100,19391580,7150,7150,7150,7150,0
20231010,180000,19391580,7150,7150,7150,7150,0
20231010,175900,19391580,7150,7150,7150,7150,0
20231010,175800,19391580,7150,7150,7150,7150,0
20231010,175700,19391580,7150,7150,7150,7150,0
20231010,175600,19391580,7150,7150,7150,7150,0
20231010,175500,19391580,7150,7150,7150,7150,0
20231010,175400,19391580,7150,7150,7150,7150,0
20231010,175300,19391580,7150,7150,7150,7150,0
20231010,175200,19391580,7150,7150,7150,7150,0
20231010,175100,19391580,7150,7150,7150,7150,0
20231010,175000,19391580,7150,7150,7150,7150,0
20231010,174900,19391580,7150,7150,7150,7150,0
20231010,174800,19391580,7150,7150,7150,7150,0
20231010,174700,19391580,7150,7150,7150,7150,0
20231010,174600,19391580,7150,7150,7150,7150,0
20231010,174500,19391580,7150,7150,7150,7150,0
20231010,174400,19391580,7150,7150,7150,7150,0
20231010,174300,19391580,7150,7150,7150,7150,0
20231010,174200,19391580,7150,7150,7150,7150,29
20231010,174100,19391580,7150,7150,7150,7150,0
20231010,174000,19391580,7150,7150,7150,7150,0
20231010,173900,19391580,7150,7150,7150,7150,0
20231010,173800,19391580,7150,7150,7150,7150,0
20231010,173700,19391580,7150,7150,7150,7150,0
20231010,173600,19391580,7150,7150,7150,7150,0
20231010,173500,19391580,7150,7150,7150,7150,0
20231010,173400,19391580,7150,7150,7150,7150,0
20231010,173300,19391580,7150,7150,7150,7150,0
20231010,173200,19391580,7150,7150,7150,7150,0
20231010,173100,19391580,7150,7150,7150,7150,0
20231010,173000,19391580,7150,7150,7150,7150,0
20231010,172900,19391580,7150,7150,7150,7150,0
20231010,172800,19391580,7150,7150,7150,7150,0
20231010,172700,19391580,7150,7150,7150,7150,0
20231010,172600,19391580,7150,7150,7150,7150,0
20231010,172500,19391580,7150,7150,7150,7150,0
20231010,172400,19391580,7150,7150,7150,7150,0
20231010,172300,19391580,7150,7150,7150,7150,0
20231010,172200,19391580,7150,7150,7150,7150,0
20231010,172100,19391580,7150,7150,7150,7150,0
20231010,172000,19391580,7150,7150,7150,7150,0
20231010,171900,19391580,7150,7150,7150,7150,0
20231010,171800,19391580,7150,7150,7150,7150,0
20231010,171700,19391580,7150,7150,7150,7150,0
20231010,171600,19391580,7150,7150,7150,7150,0
20231010,171500,19391580,7150,7150,7150,7150,0
20231010,171400,19391580,7150,7150,7150,7150,0
20231010,171300,19391580,7150,7150,7150,7150,0
20231010,171200,19391580,7150,7150,7150,7150,29
20231010,171100,19391580,7150,7150,7150,7150,0
20231010,171000,19391580,7150,7150,7150,7150,0
20231010,170900,19391580,7150,7150,7150,7150,0
20231010,170800,19391580,7150,7150,7150,7150,0
20231010,170700,19391580,7150,7150,7150,7150,0
20231010,170600,19391580,7150,7150,7150,7150,0
20231010,170500,19391580,7150,7150,7150,7150,0
20231010,170400,19391580,7150,7150,7150,7150,0
20231010,170300,19391580,7150,7150,7150,7150,0
20231010,170200,19391580,7150,7150,7150,7150,0
20231010,170100,19391580,7150,7150,7150,7150,0
20231010,170000,19391580,7150,7150,7150,7150,0
20231010,165900,19391580,7150,7150,7150,7150,0
20231010,165800,19391580,7150,7150,7150,7150,0
20231010,165700,19391580,7150,7150,7150,7150,0
20231010,165600,19391580,7150,7150,7150,7150,0
20231010,165500,19391580,7150,7150,7150,7150,0
20231010,165400,19391580,7150,7150,7150,7150,0
20231010,165300,19391580,7150,7150,7150,7150,0
20231010,165200,19391580,7150,7150,7150,7150,0
20231010,165100,19391580,7150,7150,7150,7150,0
20231010,165000,19391580,7150,7150,7150,7150,0
20231010,164900,19391580,7150,7150,7150,7150,0
20231010,164800,19391580,7150,7150,7150,7150,0
20231010,164700,19391580,7150,7150,7150,7150,0
20231010,164600,19391580,7150,7150,7150,7150,0
20231010,164500,19391580,7150,7150,7150,7150,0
20231010,164400,19391580,7150,7150,7150,7150,0
20231010,164300,19391580,7150,7150,7150,7150,0
20231010,164200,19391580,7150,7150,7150,7150,29
20231010,164100,19391580,7150,7150,7150,7150,0
20231010,164000,19391580,7150,7150,7150,7150,0
20231010,163900,19391580,7150,7150,7150,7150,0
20231010,163800,19391580,7150,7150,7150,7150,0
20231010,163700,19391580,7150,7150,7150,7150,0
20231010,163600,19391580,7150,7150,7150,7150,0
20231010,163500,19391580,7150,7150,7150,7150,0
20231010,163400,19391580,7150,7150,7150,7150,0
20231010,163300,19391580,7150,7150,7150,7150,0
20231010,163200,19391580,7150,7150,7150,7150,0
20231010,163100,19391580,7150,7150,7150,7150,0
20231010,163000,19391580,7150,7150,7150,7150,0
20231010,162900,19391580,7150,7150,7150,7150,0
20231010,162800,19391580,7150,7150,7150,7150,0
20231010,162700,19391580,7150,7150,7150,7150,0
20231010,162600,19391580,7150,7150,7150,7150,0
20231010,162500,19391580,7150,7150,7150,7150,0
20231010,162400,19391580,7150,7150,7150,7150,0
20231010,162300,19391580,7150,7150,7150,7150,0
20231010,162200,19391580,7150,7150,7150,7150,0
20231010,162100,19391580,7150,7150,7150,7150,0
20231010,162000,19391580,7150,7150,7150,7150,0
20231010,161900,19391580,7150,7150,7150,7150,0
20231010,161800,19391580,7150,7150,7150,7150,0
20231010,161700,19391580,7150,7150,7150,7150,0
20231010,161600,19391580,7150,7150,7150,7150,0
20231010,161500,19391580,7150,7150,7150,7150,0
20231010,161400,19391580,7150,7150,7150,7150,0
20231010,161300,19391580,7150,7150,7150,7150,0
20231010,161200,19391580,7150,7150,7150,7150,29
20231010,161100,19391580,7150,7150,7150,7150,0
20231010,161000,19391580,7150,7150,7150,7150,0
20231010,160900,19391580,7150,7150,7150,7150,0
20231010,160800,19391580,7150,7150,7150,7150,0
20231010,160700,19391580,7150,7150,7150,7150,0
20231010,160600,19391580,7150,7150,7150,7150,0
20231010,160500,19391580,7150,7150,7150,7150,0
20231010,160400,19391580,7150,7150,7150,7150,0
20231010,160300,19391580,7150,7150,7150,7150,0
20231010,160200,19391580,7150,7150,7150,7150,0
20231010,160100,19391580,7150,7150,7150,7150,0
20231010,160000,19391580,7150,7150,7150,7150,0
20231010,155900,19391580,7150,7150,7150,7150,0
20231010,155800,19391580,7150,7150,7150,7150,0
20231010,155700,19391580,7150,7150,7150,7150,0
20231010,155600,19391580,7150,7150,7150,7150,0
20231010,155500,19391580,7150,7150,7150,7150,0
20231010,155400,19391580,7150,7150,7150,7150,0
20231010,155300,19391580,7150,7150,7150,7150,0
20231010,155200,19391580,7150,7150,7150,7150,0
20231010,155100,19391580,7150,7150,7150,7150,0
20231010,155000,19391580,7150,7150,7150,7150,0
20231010,154900,19391580,7150,7150,7150,7150,0
20231010,154800,19391580,7150,7150,7150,7150,0
20231010,154700,19391580,7150,7150,7150,7150,0
20231010,154600,19391580,7150,7150,7150,7150,0
20231010,154500,19391580,7150,7150,7150,7150,0
20231010,154400,19391580,7150,7150,7150,7150,0
20231010,154300,19391580,7150,7150,7150,7150,0
20231010,154200,19391580,7150,7150,7150,7150,29
20231010,154100,19391580,7150,7150,7150,7150,0
20231010,154000,19391580,7150,7150,7150,7150,0
20231010,153900,19391580,7150,7150,7150,7150,0
20231010,153800,19391580,7150,7150,7150,7150,0
20231010,153700,19391580,7150,7150,7150,7150,0
20231010,153600,19391580,7150,7150,7150,7150,0
20231010,153500,19391580,7150,7150,7150,7150,0
20231010,153400,19391580,7150,7150,7150,7150,0
20231010,153300,19391580,7150,7150,7150,7150,0
20231010,153200,19391580,7150,7150,7150,7150,0
20231010,153100,19391580,7150,7150,7150,7150,0
20231010,153000,19391580,7150,7150,7150,7150,29
20231010,152900,19184230,7090,7090,7090,7090,0
20231010,152800,19184230,7090,7090,7090,7090,0
20231010,152700,19184230,7090,7090,7090,7090,0
20231010,152600,19184230,7090,7090,7090,7090,0
20231010,152500,19184230,7090,7090,7090,7090,0
20231010,152400,19184230,7090,7090,7090,7090,0
20231010,152300,19184230,7090,7090,7090,7090,0
20231010,152200,19184230,7090,7090,7090,7090,0
20231010,152100,19184230,7090,7090,7090,7090,0
20231010,152000,19184230,7090,7090,7090,7090,0
20231010,151900,19184230,7090,7090,7090,7090,0
20231010,151800,19184230,7090,7090,7090,7090,0
20231010,151700,19184230,7090,7090,7090,7090,0
20231010,151600,19184230,7090,7090,7090,7090,0
20231010,151500,19184230,7090,7090,7090,7090,0
20231010,151400,19184230,7090,7090,7090,7090,0
20231010,151300,19184230,7090,7090,7090,7090,0
20231010,151200,19184230,7090,7090,7090,7090,0
20231010,151100,19184230,7090,7090,7090,7090,0
20231010,151000,19184230,7090,7140,7140,7090,800
20231010,150900,13507510,7140,7140,7140,7140,117
20231010,150800,12672130,7100,7100,7100,7100,0
20231010,150700,12672130,7100,7100,7100,7100,0
20231010,150600,12672130,7100,7100,7100,7100,0
20231010,150500,12672130,7100,7100,7100,7100,0
20231010,150400,12672130,7100,7100,7100,7100,0
20231010,150300,12672130,7100,7100,7100,7100,0
20231010,150200,12672130,7100,7100,7100,7100,0
20231010,150100,12672130,7100,7100,7100,7100,0
20231010,150000,12672130,7100,7100,7100,7100,203
20231010,145900,11230830,7100,7100,7100,7100,0
20231010,145800,11230830,7100,7100,7100,7100,0
20231010,145700,11230830,7100,7100,7100,7100,0
20231010,145600,11230830,7100,7100,7100,7100,39
20231010,145500,10953930,7100,7100,7100,7100,0
20231010,145400,10953930,7100,7100,7100,7100,0
20231010,145300,10953930,7100,7100,7100,7100,0
20231010,145200,10953930,7100,7100,7100,7100,0
20231010,145100,10953930,7100,7100,7100,7100,0
20231010,145000,10953930,7100,7100,7100,7100,0
20231010,144900,10953930,7100,7100,7100,7100,0
20231010,144800,10953930,7100,7100,7100,7100,0
20231010,144700,10953930,7100,7100,7100,7100,2
20231010,144600,10939730,7100,7100,7100,7100,0
20231010,144500,10939730,7100,7100,7100,7100,4
20231010,144400,10911330,7100,7100,7100,7100,0
20231010,144300,10911330,7100,7100,7100,7100,0
20231010,144200,10911330,7100,7100,7100,7100,0
20231010,144100,10911330,7100,7100,7100,7100,70
20231010,144000,10414330,7100,7100,7100,7100,0
20231010,143900,10414330,7100,7100,7100,7100,0
20231010,143800,10414330,7100,7100,7100,7100,2
20231010,143700,10400130,7100,7100,7100,7100,0
20231010,143600,10400130,7100,7100,7100,7100,10
20231010,143500,10329130,7100,7100,7100,7100,3
20231010,143400,10307830,7100,7100,7100,7100,280
20231010,143300,8319830,7100,7100,7100,7100,0
20231010,143200,8319830,7100,7100,7100,7100,0
20231010,143100,8319830,7100,7100,7100,7100,0
20231010,143000,8319830,7100,7100,7100,7100,104
20231010,142900,7581430,7100,7100,7100,7100,0
20231010,142800,7581430,7100,7100,7100,7100,0
20231010,142700,7581430,7100,7100,7100,7100,0
20231010,142600,7581430,7100,7100,7100,7100,0
20231010,142500,7581430,7100,7100,7100,7100,66
20231010,142400,7112830,7110,7110,7110,7110,0
20231010,142300,7112830,7110,7110,7110,7110,0
20231010,142200,7112830,7110,7110,7110,7110,0
20231010,142100,7112830,7110,7110,7110,7110,10
20231010,142000,7041730,7110,7110,7110,7110,0
20231010,141900,7041730,7110,7110,7110,7110,0
20231010,141800,7041730,7110,7110,7110,7110,0
20231010,141700,7041730,7110,7110,7110,7110,0
20231010,141600,7041730,7110,7110,7110,7110,0
20231010,141500,7041730,7110,7110,7110,7110,0
20231010,141400,7041730,7110,7110,7110,7110,0
20231010,141300,7041730,7110,7120,7120,7110,3
20231010,141200,7020390,7120,7120,7120,7120,0
20231010,141100,7020390,7120,7120,7120,7120,0
20231010,141000,7020390,7120,7120,7120,7120,0
20231010,140900,7020390,7120,7120,7120,7120,0
20231010,140800,7020390,7120,7120,7120,7120,0
20231010,140700,7020390,7120,7120,7120,7120,0
20231010,140600,7020390,7120,7120,7120,7120,0
20231010,140500,7020390,7120,7120,7120,7120,0
20231010,140400,7020390,7120,7120,7120,7120,0
20231010,140300,7020390,7120,7120,7120,7120,0
20231010,140200,7020390,7120,7120,7120,7120,0
20231010,140100,7020390,7120,7120,7120,7120,5
20231010,140000,6984790,7110,7110,7110,7110,1
20231010,135900,6977680,7110,7110,7110,7110,0
20231010,135800,6977680,7110,7110,7110,7110,0
20231010,135700,6977680,7110,7110,7110,7110,0
20231010,135600,6977680,7110,7110,7110,7110,0
20231010,135500,6977680,7110,7110,7110,7110,0
20231010,135400,6977680,7110,7110,7110,7110,0
20231010,135300,6977680,7110,7110,7110,7110,0
20231010,135200,6977680,7110,7110,7110,7110,0
20231010,135100,6977680,7110,7110,7110,7110,0
20231010,135000,6977680,7110,7110,7110,7110,2
20231010,134900,6963460,7100,7100,7100,7100,0
20231010,134800,6963460,7100,7100,7100,7100,27
20231010,134700,6771760,7100,7100,7100,7100,0
20231010,134600,6771760,7100,7100,7100,7100,0
20231010,134500,6771760,7100,7100,7100,7100,0
20231010,134400,6771760,7100,7100,7100,7100,0
20231010,134300,6771760,7100,7100,7100,7100,0
20231010,134200,6771760,7100,7100,7100,7100,0
20231010,134100,6771760,7100,7100,7100,7100,0
20231010,134000,6771760,7100,7100,7100,7100,0
20231010,133900,6771760,7100,7100,7100,7100,0
20231010,133800,6771760,7100,7100,7100,7100,0
20231010,133700,6771760,7100,7100,7100,7100,0
20231010,133600,6771760,7100,7100,7100,7100,0
20231010,133500,6771760,7100,7100,7100,7100,0
20231010,133400,6771760,7100,7100,7100,7100,0
20231010,133300,6771760,7100,7100,7100,7100,0
20231010,133200,6771760,7100,7100,7100,7100,0
20231010,133100,6771760,7100,7100,7100,7100,0
20231010,133000,6771760,7100,7100,7100,7100,0
20231010,132900,6771760,7100,7100,7100,7100,0
20231010,132800,6771760,7100,7100,7100,7100,0
20231010,132700,6771760,7100,7100,7100,7100,0
20231010,132600,6771760,7100,7100,7100,7100,0
20231010,132500,6771760,7100,7100,7100,7100,0
20231010,132400,6771760,7100,7100,7100,7100,0
20231010,132300,6771760,7100,7100,7100,7100,0
20231010,132200,6771760,7100,7100,7100,7100,0
20231010,132100,6771760,7100,7100,7100,7100,0
20231010,132000,6771760,7100,7100,7100,7100,0
20231010,131900,6771760,7100,7100,7100,7100,50
20231010,131800,6416760,7100,7100,7100,7100,0
20231010,131700,6416760,7100,7100,7100,7100,0
20231010,131600,6416760,7100,7100,7100,7100,0
20231010,131500,6416760,7100,7100,7100,7100,0
20231010,131400,6416760,7100,7100,7100,7100,0
20231010,131300,6416760,7100,7100,7100,7100,0
20231010,131200,6416760,7100,7100,7100,7100,0
20231010,131100,6416760,7100,7100,7100,7100,0
20231010,131000,6416760,7100,7100,7100,7100,0
20231010,130900,6416760,7100,7100,7100,7100,0
20231010,130800,6416760,7100,7100,7100,7100,0
20231010,130700,6416760,7100,7100,7100,7100,10
20231010,130600,6345760,7110,7110,7110,7110,0
20231010,130500,6345760,7110,7110,7110,7110,0
20231010,130400,6345760,7110,7110,7110,7110,17
20231010,130300,6224890,7110,7110,7110,7110,0
20231010,130200,6224890,7110,7110,7110,7110,0
20231010,130100,6224890,7110,7110,7110,7110,0
20231010,130000,6224890,7110,7110,7110,7110,0
20231010,125900,6224890,7110,7110,7110,7110,0
20231010,125800,6224890,7110,7110,7110,7110,67
20231010,125700,5748520,7120,7120,7120,7120,0
20231010,125600,5748520,7120,7120,7120,7120,2
20231010,125500,5734280,7120,7120,7120,7120,1
20231010,125400,5727160,7120,7120,7120,7120,0
20231010,125300,5727160,7120,7120,7120,7120,42
20231010,125200,5428120,7120,7120,7120,7120,0
20231010,125100,5428120,7120,7120,7120,7120,0
20231010,125000,5428120,7120,7120,7120,7120,0
20231010,124900,5428120,7120,7120,7120,7120,12
20231010,124800,5342680,7120,7120,7120,7120,0
20231010,124700,5342680,7120,7120,7120,7120,1
20231010,124600,5335560,7120,7120,7120,7120,0
20231010,124500,5335560,7120,7120,7120,7120,1
20231010,124400,5328440,7120,7120,7120,7120,0
20231010,124300,5328440,7120,7120,7120,7120,0
20231010,124200,5328440,7120,7120,7120,7120,0
20231010,124100,5328440,7120,7120,7120,7120,2
20231010,124000,5314200,7120,7120,7120,7120,0
20231010,123900,5314200,7120,7120,7120,7120,0
20231010,123800,5314200,7120,7120,7120,7120,0
20231010,123700,5314200,7120,7120,7120,7120,0
20231010,123600,5314200,7120,7120,7120,7120,0
20231010,123500,5314200,7120,7120,7120,7120,0
20231010,123400,5314200,7120,7120,7120,7120,6
20231010,123300,5271480,7120,7120,7120,7120,0
20231010,123200,5271480,7120,7120,7120,7120,1
20231010,123100,5264360,7120,7120,7120,7120,0
20231010,123000,5264360,7120,7120,7120,7120,0
20231010,122900,5264360,7120,7120,7120,7120,0
20231010,122800,5264360,7120,7120,7120,7120,0
20231010,122700,5264360,7120,7120,7120,7120,0
20231010,122600,5264360,7120,7120,7120,7120,0
20231010,122500,5264360,7120,7120,7120,7120,0
20231010,122400,5264360,7120,7120,7120,7120,20
20231010,122300,5121960,7120,7120,7120,7120,4
20231010,122200,5093480,7120,7120,7120,7120,0
20231010,122100,5093480,7120,7120,7120,7120,0
20231010,122000,5093480,7120,7120,7120,7120,0
20231010,121900,5093480,7120,7120,7120,7120,0
20231010,121800,5093480,7120,7120,7120,7120,0
20231010,121700,5093480,7120,7120,7120,7120,0
20231010,121600,5093480,7120,7120,7120,7120,0
20231010,121500,5093480,7120,7120,7120,7120,0
20231010,121400,5093480,7120,7120,7120,7120,0
20231010,121300,5093480,7120,7120,7120,7120,1
20231010,121200,5086360,7120,7120,7120,7120,1
20231010,121100,5079240,7110,7110,7110,7110,0
20231010,121000,5079240,7110,7110,7110,7110,0
20231010,120900,5079240,7110,7110,7110,7110,0
20231010,120800,5079240,7110,7110,7110,7110,0
20231010,120700,5079240,7110,7110,7110,7110,0
20231010,120600,5079240,7110,7110,7110,7110,0
20231010,120500,5079240,7110,7110,7110,7110,0
20231010,120400,5079240,7110,7110,7110,7110,0
20231010,120300,5079240,7110,7110,7110,7110,0
20231010,120200,5079240,7110,7110,7110,7110,0
20231010,120100,5079240,7110,7110,7110,7110,0
20231010,120000,5079240,7110,7110,7110,7110,0
20231010,115900,5079240,7110,7110,7110,7110,0
20231010,115800,5079240,7110,7110,7110,7110,0
20231010,115700,5079240,7110,7110,7110,7110,0
20231010,115600,5079240,7110,7110,7110,7110,0
20231010,115500,5079240,7110,7110,7110,7110,0
20231010,115400,5079240,7110,7110,7110,7110,0
20231010,115300,5079240,7110,7110,7110,7110,0
20231010,115200,5079240,7110,7110,7110,7110,0
20231010,115100,5079240,7110,7110,7110,7110,0
20231010,115000,5079240,7110,7110,7110,7110,0
20231010,114900,5079240,7110,7110,7110,7110,0
20231010,114800,5079240,7110,7110,7110,7110,50
20231010,114700,4723740,7120,7120,7120,7120,0
20231010,114600,4723740,7120,7120,7120,7120,0
20231010,114500,4723740,7120,7120,7120,7120,0
20231010,114400,4723740,7120,7120,7120,7120,0
20231010,114300,4723740,7120,7120,7120,7120,0
20231010,114200,4723740,7120,7120,7120,7120,0
20231010,114100,4723740,7120,7120,7120,7120,0
20231010,114000,4723740,7120,7120,7120,7120,0
20231010,113900,4723740,7120,7120,7120,7120,0
20231010,113800,4723740,7120,7120,7120,7120,0
20231010,113700,4723740,7120,7120,7120,7120,0
20231010,113600,4723740,7120,7120,7120,7120,0
20231010,113500,4723740,7120,7120,7120,7120,0
20231010,113400,4723740,7120,7120,7120,7120,0
20231010,113300,4723740,7120,7120,7120,7120,0
20231010,113200,4723740,7120,7120,7120,7120,70
20231010,113100,4225340,7120,7120,7120,7120,0
20231010,113000,4225340,7120,7120,7120,7120,0
20231010,112900,4225340,7120,7120,7120,7120,0
20231010,112800,4225340,7120,7120,7120,7120,0
20231010,112700,4225340,7120,7120,7120,7120,5
20231010,112600,4189740,7120,7120,7120,7120,3
20231010,112500,4168380,7120,7120,7120,7120,0
20231010,112400,4168380,7120,7120,7120,7120,0
20231010,112300,4168380,7120,7120,7120,7120,0
20231010,112200,4168380,7120,7120,7120,7120,0
20231010,112100,4168380,7120,7120,7120,7120,50
20231010,112000,3812380,7120,7120,7120,7120,0
20231010,111900,3812380,7120,7120,7120,7120,0
20231010,111800,3812380,7120,7120,7120,7120,0
20231010,111700,3812380,7120,7120,7120,7120,0
20231010,111600,3812380,7120,7120,7120,7120,0
20231010,111500,3812380,7120,7120,7120,7120,0
20231010,111400,3812380,7120,7120,7120,7120,0
20231010,111300,3812380,7120,7120,7120,7120,10
20231010,111200,3741180,7120,7120,7120,7120,2
20231010,111100,3726940,7120,7120,7120,7120,0
20231010,111000,3726940,7120,7120,7120,7120,1
20231010,110900,3719820,7120,7120,7120,7120,0
20231010,110800,3719820,7120,7120,7120,7120,0
20231010,110700,3719820,7120,7120,7120,7120,0
20231010,110600,3719820,7120,7120,7120,7120,1
20231010,110500,3712700,7120,7120,7120,7120,7
20231010,110400,3662860,7120,7120,7120,7120,0
20231010,110300,3662860,7120,7120,7120,7120,0
20231010,110200,3662860,7120,7120,7120,7120,0
20231010,110100,3662860,7120,7120,7120,7120,0
20231010,110000,3662860,7120,7120,7120,7120,0
20231010,105900,3662860,7120,7120,7120,7120,0
20231010,105800,3662860,7120,7120,7120,7120,0
20231010,105700,3662860,7120,7120,7120,7120,0
20231010,105600,3662860,7120,7120,7120,7120,0
20231010,105500,3662860,7120,7120,7120,7120,0
20231010,105400,3662860,7120,7120,7120,7120,0
20231010,105300,3662860,7120,7120,7120,7120,0
20231010,105200,3662860,7120,7120,7120,7120,0
20231010,105100,3662860,7120,7120,7120,7120,0
20231010,105000,3662860,7120,7120,7120,7120,0
20231010,104900,3662860,7120,7120,7120,7120,2
20231010,104800,3648620,7120,7120,7120,7120,1
20231010,104700,3641500,7120,7120,7120,7120,15
20231010,104600,3534700,7120,7120,7120,7120,0
20231010,104500,3534700,7120,7120,7120,7120,0
20231010,104400,3534700,7120,7120,7120,7120,0
20231010,104300,3534700,7120,7120,7120,7120,0
20231010,104200,3534700,7120,7120,7120,7120,0
20231010,104100,3534700,7120,7120,7120,7120,0
20231010,104000,3534700,7120,7120,7120,7120,0
20231010,103900,3534700,7120,7120,7120,7120,0
20231010,103800,3534700,7120,7120,7120,7120,2
20231010,103700,3520460,7120,7120,7120,7120,1
20231010,103600,3513340,7120,7120,7120,7120,0
20231010,103500,3513340,7120,7120,7120,7120,0
20231010,103400,3513340,7120,7120,7120,7120,0
20231010,103300,3513340,7120,7120,7120,7120,1
20231010,103200,3506220,7120,7120,7120,7120,0
20231010,103100,3506220,7120,7120,7120,7120,0
20231010,103000,3506220,7120,7120,7120,7120,50
20231010,102900,3150220,7120,7120,7120,7120,0
20231010,102800,3150220,7120,7120,7120,7120,0
20231010,102700,3150220,7120,7120,7120,7120,4
20231010,102600,3121740,7120,7120,7120,7120,100
20231010,102500,2409740,7120,7120,7120,7120,1
20231010,102400,2402620,7120,7120,7120,7120,0
20231010,102300,2402620,7120,7120,7120,7120,0
20231010,102200,2402620,7120,7120,7120,7120,0
20231010,102100,2402620,7120,7120,7120,7120,10
20231010,102000,2331420,7120,7120,7120,7120,1
20231010,101900,2324300,7120,7120,7120,7120,0
20231010,101800,2324300,7120,7120,7120,7120,0
20231010,101700,2324300,7120,7120,7120,7120,0
20231010,101600,2324300,7120,7120,7120,7120,0
20231010,101500,2324300,7120,7120,7120,7120,0
20231010,101400,2324300,7120,7120,7120,7120,0
20231010,101300,2324300,7120,7120,7120,7120,15
20231010,101200,2217500,7120,7120,7120,7120,2
20231010,101100,2203260,7120,7120,7120,7120,0
20231010,101000,2203260,7120,7120,7120,7120,0
20231010,100900,2203260,7120,7120,7120,7120,0
20231010,100800,2203260,7120,7120,7120,7120,5
20231010,100700,2167660,7120,7120,7120,7120,0
20231010,100600,2167660,7120,7120,7120,7120,0
20231010,100500,2167660,7120,7120,7120,7120,4
20231010,100400,2139180,7120,7120,7120,7120,0
20231010,100300,2139180,7120,7120,7120,7120,0
20231010,100200,2139180,7120,7120,7120,7120,0
20231010,100100,2139180,7120,7120,7120,7120,0
20231010,100000,2139180,7120,7120,7120,7120,0
20231010,095900,2139180,7120,7130,7130,7120,37
20231010,095800,1875700,7130,7130,7130,7130,0
20231010,095700,1875700,7130,7130,7130,7130,0
20231010,095600,1875700,7130,7130,7130,7130,0
20231010,095500,1875700,7130,7130,7130,7130,0
20231010,095400,1875700,7130,7130,7130,7130,0
20231010,095300,1875700,7130,7130,7130,7130,0
20231010,095200,1875700,7130,7130,7130,7130,0
20231010,095100,1875700,7130,7130,7130,7130,7
20231010,095000,1825790,7140,7140,7140,7140,0
20231010,094900,1825790,7140,7140,7140,7140,2
20231010,094800,1811510,7130,7130,7130,7130,2
20231010,094700,1797250,7130,7130,7130,7130,0
20231010,094600,1797250,7130,7130,7130,7130,3
20231010,094500,1775860,7140,7140,7140,7140,0
20231010,094400,1775860,7140,7140,7140,7140,0
20231010,094300,1775860,7140,7140,7140,7140,0
20231010,094200,1775860,7140,7140,7140,7140,0
20231010,094100,1775860,7140,7140,7140,7140,0
20231010,094000,1775860,7140,7140,7140,7140,0
20231010,093900,1775860,7140,7140,7140,7140,2
20231010,093800,1761580,7150,7150,7150,7150,0
20231010,093700,1761580,7150,7150,7150,7150,3
20231010,093600,1740130,7120,7120,7120,7120,0
20231010,093500,1740130,7120,7120,7120,7120,0
20231010,093400,1740130,7120,7120,7120,7120,0
20231010,093300,1740130,7120,7120,7120,7120,0
20231010,093200,1740130,7120,7120,7120,7120,1
20231010,093100,1733010,7090,7090,7090,7090,0
20231010,093000,1733010,7090,7090,7090,7090,0
20231010,092900,1733010,7090,7090,7090,7090,0
20231010,092800,1733010,7090,7090,7090,7090,0
20231010,092700,1733010,7090,7090,7090,7090,0
20231010,092600,1733010,7090,7090,7090,7090,2
20231010,092500,1718830,7090,7090,7090,7090,0
20231010,092400,1718830,7090,7090,7090,7090,0
20231010,092300,1718830,7090,7090,7090,7090,0
20231010,092200,1718830,7090,7090,7090,7090,0
20231010,092100,1718830,7090,7090,7090,7090,0
20231010,092000,1718830,7090,7100,7100,7090,4
20231010,091900,1690460,7100,7100,7100,7100,0
20231010,091800,1690460,7100,7110,7110,7100,134
20231010,091700,738860,7150,7150,7150,7150,2
20231010,091600,724560,7150,7150,7150,7150,0
20231010,091500,724560,7150,7150,7150,7150,0
20231010,091400,724560,7150,7150,7150,7150,2
20231010,091300,710260,7150,7150,7150,7150,0
20231010,091200,710260,7150,7150,7150,7150,1
20231010,091100,703110,7150,7150,7150,7150,1
20231010,091000,695960,7150,7150,7150,7150,0
20231010,090900,695960,7150,7150,7150,7150,0
20231010,090800,695960,7150,7150,7150,7150,0
20231010,090700,695960,7150,7150,7150,7150,2
20231010,090600,681660,7150,7150,7150,7150,0
20231010,090500,681660,7150,7150,7150,7150,0
20231010,090400,681660,7150,7150,7150,7150,0
20231010,090300,681660,7150,7150,7150,7150,0
20231010,090200,681660,7150,7150,7150,7150,1
20231010,090100,674510,7110,7110,7110,7110,1
20231010,090000,667400,7100,7100,7100,7100,94