KissMeData/036670/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,191900,67207900,7110,7110,7110,7110,498
20231108,191800,67207900,7110,7110,7110,7110,0
20231108,191700,67207900,7110,7110,7110,7110,0
20231108,191600,67207900,7110,7110,7110,7110,0
20231108,191500,67207900,7110,7110,7110,7110,0
20231108,191400,67207900,7110,7110,7110,7110,0
20231108,191300,67207900,7110,7110,7110,7110,0
20231108,191200,67207900,7110,7110,7110,7110,0
20231108,191100,67207900,7110,7110,7110,7110,0
20231108,191000,67207900,7110,7110,7110,7110,0
20231108,190900,67207900,7110,7110,7110,7110,0
20231108,190800,67207900,7110,7110,7110,7110,0
20231108,190700,67207900,7110,7110,7110,7110,0
20231108,190600,67207900,7110,7110,7110,7110,0
20231108,190500,67207900,7110,7110,7110,7110,0
20231108,190400,67207900,7110,7110,7110,7110,0
20231108,190300,67207900,7110,7110,7110,7110,0
20231108,190200,67207900,7110,7110,7110,7110,0
20231108,190100,67207900,7110,7110,7110,7110,0
20231108,190000,67207900,7110,7110,7110,7110,0
20231108,185900,67207900,7110,7110,7110,7110,0
20231108,185800,67207900,7110,7110,7110,7110,0
20231108,185700,67207900,7110,7110,7110,7110,0
20231108,185600,67207900,7110,7110,7110,7110,0
20231108,185500,67207900,7110,7110,7110,7110,0
20231108,185400,67207900,7110,7110,7110,7110,0
20231108,185300,67207900,7110,7110,7110,7110,0
20231108,185200,67207900,7110,7110,7110,7110,0
20231108,185100,67207900,7110,7110,7110,7110,0
20231108,185000,67207900,7110,7110,7110,7110,0
20231108,184900,67207900,7110,7110,7110,7110,498
20231108,184800,67207900,7110,7110,7110,7110,0
20231108,184700,67207900,7110,7110,7110,7110,0
20231108,184600,67207900,7110,7110,7110,7110,0
20231108,184500,67207900,7110,7110,7110,7110,0
20231108,184400,67207900,7110,7110,7110,7110,0
20231108,184300,67207900,7110,7110,7110,7110,0
20231108,184200,67207900,7110,7110,7110,7110,0
20231108,184100,67207900,7110,7110,7110,7110,0
20231108,184000,67207900,7110,7110,7110,7110,0
20231108,183900,67207900,7110,7110,7110,7110,0
20231108,183800,67207900,7110,7110,7110,7110,0
20231108,183700,67207900,7110,7110,7110,7110,0
20231108,183600,67207900,7110,7110,7110,7110,0
20231108,183500,67207900,7110,7110,7110,7110,0
20231108,183400,67207900,7110,7110,7110,7110,0
20231108,183300,67207900,7110,7110,7110,7110,0
20231108,183200,67207900,7110,7110,7110,7110,0
20231108,183100,67207900,7110,7110,7110,7110,0
20231108,183000,67207900,7110,7110,7110,7110,0
20231108,182900,67207900,7110,7110,7110,7110,0
20231108,182800,67207900,7110,7110,7110,7110,0
20231108,182700,67207900,7110,7110,7110,7110,0
20231108,182600,67207900,7110,7110,7110,7110,0
20231108,182500,67207900,7110,7110,7110,7110,0
20231108,182400,67207900,7110,7110,7110,7110,0
20231108,182300,67207900,7110,7110,7110,7110,0
20231108,182200,67207900,7110,7110,7110,7110,0
20231108,182100,67207900,7110,7110,7110,7110,0
20231108,182000,67207900,7110,7110,7110,7110,0
20231108,181900,67207900,7110,7110,7110,7110,498
20231108,181800,67207900,7110,7110,7110,7110,0
20231108,181700,67207900,7110,7110,7110,7110,0
20231108,181600,67207900,7110,7110,7110,7110,0
20231108,181500,67207900,7110,7110,7110,7110,0
20231108,181400,67207900,7110,7110,7110,7110,0
20231108,181300,67207900,7110,7110,7110,7110,0
20231108,181200,67207900,7110,7110,7110,7110,0
20231108,181100,67207900,7110,7110,7110,7110,0
20231108,181000,67207900,7110,7110,7110,7110,0
20231108,180900,67207900,7110,7110,7110,7110,0
20231108,180800,67207900,7110,7110,7110,7110,0
20231108,180700,67207900,7110,7110,7110,7110,0
20231108,180600,67207900,7110,7110,7110,7110,0
20231108,180500,67207900,7110,7110,7110,7110,0
20231108,180400,67207900,7110,7110,7110,7110,0
20231108,180300,67207900,7110,7110,7110,7110,0
20231108,180200,67207900,7110,7110,7110,7110,0
20231108,180100,67207900,7110,7110,7110,7110,0
20231108,180000,67207900,7110,7110,7110,7110,0
20231108,175900,67207900,7110,7110,7110,7110,0
20231108,175800,67207900,7110,7110,7110,7110,0
20231108,175700,67207900,7110,7110,7110,7110,0
20231108,175600,67207900,7110,7110,7110,7110,0
20231108,175500,67207900,7110,7110,7110,7110,0
20231108,175400,67207900,7110,7110,7110,7110,0
20231108,175300,67207900,7110,7110,7110,7110,0
20231108,175200,67207900,7110,7110,7110,7110,0
20231108,175100,67207900,7110,7110,7110,7110,0
20231108,175000,67207900,7110,7110,7110,7110,0
20231108,174900,67207900,7110,7110,7110,7110,498
20231108,174800,67207900,7110,7110,7110,7110,0
20231108,174700,67207900,7110,7110,7110,7110,0
20231108,174600,67207900,7110,7110,7110,7110,0
20231108,174500,67207900,7110,7110,7110,7110,0
20231108,174400,67207900,7110,7110,7110,7110,0
20231108,174300,67207900,7110,7110,7110,7110,0
20231108,174200,67207900,7110,7110,7110,7110,0
20231108,174100,67207900,7110,7110,7110,7110,0
20231108,174000,67207900,7110,7110,7110,7110,0
20231108,173900,67207900,7110,7110,7110,7110,0
20231108,173800,67207900,7110,7110,7110,7110,0
20231108,173700,67207900,7110,7110,7110,7110,0
20231108,173600,67207900,7110,7110,7110,7110,0
20231108,173500,67207900,7110,7110,7110,7110,0
20231108,173400,67207900,7110,7110,7110,7110,0
20231108,173300,67207900,7110,7110,7110,7110,0
20231108,173200,67207900,7110,7110,7110,7110,0
20231108,173100,67207900,7110,7110,7110,7110,0
20231108,173000,67207900,7110,7110,7110,7110,0
20231108,172900,67207900,7110,7110,7110,7110,0
20231108,172800,67207900,7110,7110,7110,7110,0
20231108,172700,67207900,7110,7110,7110,7110,0
20231108,172600,67207900,7110,7110,7110,7110,0
20231108,172500,67207900,7110,7110,7110,7110,0
20231108,172400,67207900,7110,7110,7110,7110,0
20231108,172300,67207900,7110,7110,7110,7110,0
20231108,172200,67207900,7110,7110,7110,7110,0
20231108,172100,67207900,7110,7110,7110,7110,0
20231108,172000,67207900,7110,7110,7110,7110,0
20231108,171900,67207900,7110,7110,7110,7110,498
20231108,171800,67207900,7110,7110,7110,7110,0
20231108,171700,67207900,7110,7110,7110,7110,0
20231108,171600,67207900,7110,7110,7110,7110,0
20231108,171500,67207900,7110,7110,7110,7110,0
20231108,171400,67207900,7110,7110,7110,7110,0
20231108,171300,67207900,7110,7110,7110,7110,0
20231108,171200,67207900,7110,7110,7110,7110,0
20231108,171100,67207900,7110,7110,7110,7110,0
20231108,171000,67207900,7110,7110,7110,7110,0
20231108,170900,67207900,7110,7110,7110,7110,0
20231108,170800,67207900,7110,7110,7110,7110,0
20231108,170700,67207900,7110,7110,7110,7110,0
20231108,170600,67207900,7110,7110,7110,7110,0
20231108,170500,67207900,7110,7110,7110,7110,0
20231108,170400,67207900,7110,7110,7110,7110,0
20231108,170300,67207900,7110,7110,7110,7110,0
20231108,170200,67207900,7110,7110,7110,7110,0
20231108,170100,67207900,7110,7110,7110,7110,0
20231108,170000,67207900,7110,7110,7110,7110,0
20231108,165900,67207900,7110,7110,7110,7110,0
20231108,165800,67207900,7110,7110,7110,7110,0
20231108,165700,67207900,7110,7110,7110,7110,0
20231108,165600,67207900,7110,7110,7110,7110,0
20231108,165500,67207900,7110,7110,7110,7110,0
20231108,165400,67207900,7110,7110,7110,7110,0
20231108,165300,67207900,7110,7110,7110,7110,0
20231108,165200,67207900,7110,7110,7110,7110,0
20231108,165100,67207900,7110,7110,7110,7110,0
20231108,165000,67207900,7110,7110,7110,7110,0
20231108,164900,67207900,7110,7110,7110,7110,498
20231108,164800,67207900,7110,7110,7110,7110,0
20231108,164700,67207900,7110,7110,7110,7110,0
20231108,164600,67207900,7110,7110,7110,7110,0
20231108,164500,67207900,7110,7110,7110,7110,0
20231108,164400,67207900,7110,7110,7110,7110,0
20231108,164300,67207900,7110,7110,7110,7110,0
20231108,164200,67207900,7110,7110,7110,7110,0
20231108,164100,67207900,7110,7110,7110,7110,0
20231108,164000,67207900,7110,7110,7110,7110,0
20231108,163900,67207900,7110,7110,7110,7110,0
20231108,163800,67207900,7110,7110,7110,7110,0
20231108,163700,67207900,7110,7110,7110,7110,0
20231108,163600,67207900,7110,7110,7110,7110,0
20231108,163500,67207900,7110,7110,7110,7110,0
20231108,163400,67207900,7110,7110,7110,7110,0
20231108,163300,67207900,7110,7110,7110,7110,0
20231108,163200,67207900,7110,7110,7110,7110,0
20231108,163100,67207900,7110,7110,7110,7110,0
20231108,163000,67207900,7110,7110,7110,7110,0
20231108,162900,67207900,7110,7110,7110,7110,0
20231108,162800,67207900,7110,7110,7110,7110,0
20231108,162700,67207900,7110,7110,7110,7110,0
20231108,162600,67207900,7110,7110,7110,7110,0
20231108,162500,67207900,7110,7110,7110,7110,0
20231108,162400,67207900,7110,7110,7110,7110,0
20231108,162300,67207900,7110,7110,7110,7110,0
20231108,162200,67207900,7110,7110,7110,7110,0
20231108,162100,67207900,7110,7110,7110,7110,0
20231108,162000,67207900,7110,7110,7110,7110,0
20231108,161900,67207900,7110,7110,7110,7110,498
20231108,161800,67207900,7110,7110,7110,7110,0
20231108,161700,67207900,7110,7110,7110,7110,0
20231108,161600,67207900,7110,7110,7110,7110,0
20231108,161500,67207900,7110,7110,7110,7110,0
20231108,161400,67207900,7110,7110,7110,7110,0
20231108,161300,67207900,7110,7110,7110,7110,0
20231108,161200,67207900,7110,7110,7110,7110,0
20231108,161100,67207900,7110,7110,7110,7110,0
20231108,161000,67207900,7110,7110,7110,7110,0
20231108,160900,67207900,7110,7110,7110,7110,0
20231108,160800,67207900,7110,7110,7110,7110,0
20231108,160700,67207900,7110,7110,7110,7110,0
20231108,160600,67207900,7110,7110,7110,7110,0
20231108,160500,67207900,7110,7110,7110,7110,0
20231108,160400,67207900,7110,7110,7110,7110,0
20231108,160300,67207900,7110,7110,7110,7110,0
20231108,160200,67207900,7110,7110,7110,7110,0
20231108,160100,67207900,7110,7110,7110,7110,0
20231108,160000,67207900,7110,7110,7110,7110,0
20231108,155900,67207900,7110,7110,7110,7110,0
20231108,155800,67207900,7110,7110,7110,7110,0
20231108,155700,67207900,7110,7110,7110,7110,0
20231108,155600,67207900,7110,7110,7110,7110,0
20231108,155500,67207900,7110,7110,7110,7110,0
20231108,155400,67207900,7110,7110,7110,7110,0
20231108,155300,67207900,7110,7110,7110,7110,0
20231108,155200,67207900,7110,7110,7110,7110,0
20231108,155100,67207900,7110,7110,7110,7110,0
20231108,155000,67207900,7110,7110,7110,7110,0
20231108,154900,67207900,7110,7110,7110,7110,498
20231108,154800,67207900,7110,7110,7110,7110,0
20231108,154700,67207900,7110,7110,7110,7110,0
20231108,154600,67207900,7110,7110,7110,7110,0
20231108,154500,67207900,7110,7110,7110,7110,0
20231108,154400,67207900,7110,7110,7110,7110,0
20231108,154300,67207900,7110,7110,7110,7110,0
20231108,154200,67207900,7110,7110,7110,7110,0
20231108,154100,67207900,7110,7110,7110,7110,0
20231108,154000,67207900,7110,7110,7110,7110,0
20231108,153900,67207900,7110,7110,7110,7110,0
20231108,153800,67207900,7110,7110,7110,7110,0
20231108,153700,67207900,7110,7110,7110,7110,0
20231108,153600,67207900,7110,7110,7110,7110,0
20231108,153500,67207900,7110,7110,7110,7110,0
20231108,153400,67207900,7110,7110,7110,7110,0
20231108,153300,67207900,7110,7110,7110,7110,0
20231108,153200,67207900,7110,7110,7110,7110,0
20231108,153100,67207900,7110,7110,7110,7110,0
20231108,153000,67207900,7110,7110,7110,7110,498
20231108,152900,63667120,7120,7120,7120,7120,0
20231108,152800,63667120,7120,7120,7120,7120,0
20231108,152700,63667120,7120,7120,7120,7120,0
20231108,152600,63667120,7120,7120,7120,7120,0
20231108,152500,63667120,7120,7120,7120,7120,0
20231108,152400,63667120,7120,7120,7120,7120,0
20231108,152300,63667120,7120,7120,7120,7120,0
20231108,152200,63667120,7120,7120,7120,7120,0
20231108,152100,63667120,7120,7120,7120,7120,0
20231108,152000,63667120,7120,7120,7120,7120,0
20231108,151900,63667120,7120,7120,7120,7120,1
20231108,151800,63660000,7120,7120,7120,7120,5
20231108,151700,63624400,7120,7120,7120,7120,10
20231108,151600,63553200,7120,7120,7120,7120,0
20231108,151500,63553200,7120,7120,7120,7120,0
20231108,151400,63553200,7120,7120,7120,7120,20
20231108,151300,63410800,7120,7120,7120,7120,0
20231108,151200,63410800,7120,7120,7120,7120,9
20231108,151100,63346720,7110,7110,7110,7110,20
20231108,151000,63204520,7120,7120,7120,7120,0
20231108,150900,63204520,7120,7120,7120,7120,0
20231108,150800,63204520,7120,7120,7120,7120,0
20231108,150700,63204520,7120,7120,7120,7120,0
20231108,150600,63204520,7120,7120,7120,7120,0
20231108,150500,63204520,7120,7120,7120,7120,0
20231108,150400,63204520,7120,7120,7120,7120,1
20231108,150300,63197400,7130,7130,7130,7130,0
20231108,150200,63197400,7130,7130,7130,7130,0
20231108,150100,63197400,7130,7130,7130,7130,0
20231108,150000,63197400,7130,7130,7130,7130,0
20231108,145900,63197400,7130,7130,7130,7130,0
20231108,145800,63197400,7130,7130,7130,7130,0
20231108,145700,63197400,7130,7130,7130,7130,0
20231108,145600,63197400,7130,7130,7130,7130,0
20231108,145500,63197400,7130,7130,7130,7130,0
20231108,145400,63197400,7130,7130,7130,7130,1
20231108,145300,63190270,7130,7130,7130,7130,0
20231108,145200,63190270,7130,7130,7130,7130,0
20231108,145100,63190270,7130,7130,7130,7130,2
20231108,145000,63176010,7130,7130,7130,7130,5
20231108,144900,63140360,7130,7130,7130,7130,1
20231108,144800,63133230,7130,7130,7130,7130,0
20231108,144700,63133230,7130,7130,7130,7130,0
20231108,144600,63133230,7130,7130,7130,7130,0
20231108,144500,63133230,7130,7130,7130,7130,0
20231108,144400,63133230,7130,7130,7130,7130,0
20231108,144300,63133230,7130,7130,7130,7130,0
20231108,144200,63133230,7130,7130,7130,7130,0
20231108,144100,63133230,7130,7130,7130,7130,2
20231108,144000,63118970,7100,7100,7100,7100,0
20231108,143900,63118970,7100,7100,7100,7100,0
20231108,143800,63118970,7100,7100,7100,7100,0
20231108,143700,63118970,7100,7100,7100,7100,0
20231108,143600,63118970,7100,7100,7100,7100,0
20231108,143500,63118970,7100,7100,7100,7100,0
20231108,143400,63118970,7100,7100,7100,7100,0
20231108,143300,63118970,7100,7100,7100,7100,0
20231108,143200,63118970,7100,7100,7100,7100,0
20231108,143100,63118970,7100,7110,7110,7100,99
20231108,143000,62415970,7090,7090,7090,7090,0
20231108,142900,62415970,7090,7090,7090,7090,0
20231108,142800,62415970,7090,7090,7090,7090,0
20231108,142700,62415970,7090,7090,7090,7090,0
20231108,142600,62415970,7090,7090,7090,7090,0
20231108,142500,62415970,7090,7090,7090,7090,0
20231108,142400,62415970,7090,7090,7090,7090,0
20231108,142300,62415970,7090,7090,7090,7090,0
20231108,142200,62415970,7090,7090,7090,7090,0
20231108,142100,62415970,7090,7090,7090,7090,0
20231108,142000,62415970,7090,7090,7090,7090,0
20231108,141900,62415970,7090,7090,7090,7090,0
20231108,141800,62415970,7090,7090,7090,7090,0
20231108,141700,62415970,7090,7090,7090,7090,0
20231108,141600,62415970,7090,7090,7090,7090,0
20231108,141500,62415970,7090,7090,7090,7090,0
20231108,141400,62415970,7090,7090,7090,7090,0
20231108,141300,62415970,7090,7090,7090,7090,0
20231108,141200,62415970,7090,7090,7090,7090,0
20231108,141100,62415970,7090,7090,7090,7090,0
20231108,141000,62415970,7090,7090,7090,7090,7
20231108,140900,62366340,7100,7110,7110,7100,64
20231108,140800,61911930,7100,7100,7100,7100,0
20231108,140700,61911930,7100,7100,7100,7100,0
20231108,140600,61911930,7100,7100,7100,7100,0
20231108,140500,61911930,7100,7100,7100,7100,0
20231108,140400,61911930,7100,7100,7100,7100,10
20231108,140300,61840930,7100,7100,7100,7100,0
20231108,140200,61840930,7100,7100,7100,7100,68
20231108,140100,61358130,7100,7100,7100,7100,0
20231108,140000,61358130,7100,7100,7100,7100,0
20231108,135900,61358130,7100,7100,7100,7100,0
20231108,135800,61358130,7100,7120,7120,7100,945
20231108,135700,54640590,7130,7130,7130,7130,1
20231108,135600,54633460,7130,7130,7130,7130,777
20231108,135500,49093450,7130,7130,7130,7130,610
20231108,135400,44744150,7130,7130,7130,7130,225
20231108,135300,43139900,7140,7140,7140,7140,0
20231108,135200,43139900,7140,7140,7140,7140,0
20231108,135100,43139900,7140,7140,7140,7140,0
20231108,135000,43139900,7140,7140,7140,7140,0
20231108,134900,43139900,7140,7140,7140,7140,0
20231108,134800,43139900,7140,7140,7140,7140,0
20231108,134700,43139900,7140,7140,7140,7140,2
20231108,134600,43125620,7140,7140,7140,7140,0
20231108,134500,43125620,7140,7140,7140,7140,0
20231108,134400,43125620,7140,7140,7140,7140,0
20231108,134300,43125620,7140,7140,7140,7140,0
20231108,134200,43125620,7140,7140,7140,7140,0
20231108,134100,43125620,7140,7140,7140,7140,0
20231108,134000,43125620,7140,7140,7140,7140,1
20231108,133900,43118480,7140,7140,7140,7140,0
20231108,133800,43118480,7140,7140,7140,7140,0
20231108,133700,43118480,7140,7140,7140,7140,0
20231108,133600,43118480,7140,7140,7140,7140,0
20231108,133500,43118480,7140,7140,7140,7140,0
20231108,133400,43118480,7140,7140,7140,7140,20
20231108,133300,42975680,7140,7140,7140,7140,20
20231108,133200,42832880,7140,7140,7140,7140,0
20231108,133100,42832880,7140,7140,7140,7140,0
20231108,133000,42832880,7140,7140,7140,7140,1
20231108,132900,42825740,7140,7140,7140,7140,0
20231108,132800,42825740,7140,7140,7140,7140,15
20231108,132700,42718640,7140,7140,7140,7140,0
20231108,132600,42718640,7140,7140,7140,7140,0
20231108,132500,42718640,7140,7140,7140,7140,0
20231108,132400,42718640,7140,7140,7140,7140,0
20231108,132300,42718640,7140,7140,7140,7140,0
20231108,132200,42718640,7140,7140,7140,7140,0
20231108,132100,42718640,7140,7140,7140,7140,0
20231108,132000,42718640,7140,7140,7140,7140,21
20231108,131900,42568700,7140,7140,7140,7140,0
20231108,131800,42568700,7140,7140,7140,7140,0
20231108,131700,42568700,7140,7140,7140,7140,0
20231108,131600,42568700,7140,7140,7140,7140,1
20231108,131500,42561560,7140,7140,7140,7140,0
20231108,131400,42561560,7140,7140,7140,7140,3
20231108,131300,42540140,7140,7140,7140,7140,0
20231108,131200,42540140,7140,7140,7140,7140,0
20231108,131100,42540140,7140,7140,7140,7140,0
20231108,131000,42540140,7140,7140,7140,7140,103
20231108,130900,41804720,7140,7140,7140,7140,0
20231108,130800,41804720,7140,7140,7140,7140,0
20231108,130700,41804720,7140,7140,7140,7140,1
20231108,130600,41797580,7140,7140,7140,7140,1
20231108,130500,41790440,7140,7140,7140,7140,0
20231108,130400,41790440,7140,7140,7140,7140,0
20231108,130300,41790440,7140,7140,7140,7140,0
20231108,130200,41790440,7140,7140,7140,7140,0
20231108,130100,41790440,7140,7140,7140,7140,0
20231108,130000,41790440,7140,7140,7140,7140,1
20231108,125900,41783300,7130,7130,7130,7130,0
20231108,125800,41783300,7130,7130,7130,7130,0
20231108,125700,41783300,7130,7130,7130,7130,0
20231108,125600,41783300,7130,7130,7130,7130,0
20231108,125500,41783300,7130,7130,7130,7130,0
20231108,125400,41783300,7130,7130,7130,7130,0
20231108,125300,41783300,7130,7130,7130,7130,126
20231108,125200,40884920,7130,7130,7130,7130,0
20231108,125100,40884920,7130,7130,7130,7130,0
20231108,125000,40884920,7130,7130,7130,7130,0
20231108,124900,40884920,7130,7130,7130,7130,0
20231108,124800,40884920,7130,7130,7130,7130,1
20231108,124700,40877790,7140,7140,7140,7140,3
20231108,124600,40856370,7130,7130,7130,7130,0
20231108,124500,40856370,7130,7130,7130,7130,1
20231108,124400,40849240,7130,7130,7130,7130,0
20231108,124300,40849240,7130,7130,7130,7130,0
20231108,124200,40849240,7130,7130,7130,7130,0
20231108,124100,40849240,7130,7130,7130,7130,0
20231108,124000,40849240,7130,7130,7130,7130,8
20231108,123900,40792200,7130,7130,7130,7130,0
20231108,123800,40792200,7130,7130,7130,7130,0
20231108,123700,40792200,7130,7130,7130,7130,0
20231108,123600,40792200,7130,7130,7130,7130,0
20231108,123500,40792200,7130,7130,7130,7130,0
20231108,123400,40792200,7130,7130,7130,7130,0
20231108,123300,40792200,7130,7130,7130,7130,0
20231108,123200,40792200,7130,7130,7130,7130,0
20231108,123100,40792200,7130,7130,7130,7130,55
20231108,123000,40400050,7140,7140,7140,7140,0
20231108,122900,40400050,7140,7140,7140,7140,0
20231108,122800,40400050,7140,7140,7140,7140,0
20231108,122700,40400050,7140,7140,7140,7140,0
20231108,122600,40400050,7140,7140,7140,7140,0
20231108,122500,40400050,7140,7140,7140,7140,2
20231108,122400,40385770,7140,7140,7140,7140,0
20231108,122300,40385770,7140,7140,7140,7140,2
20231108,122200,40371490,7140,7140,7140,7140,0
20231108,122100,40371490,7140,7140,7140,7140,0
20231108,122000,40371490,7140,7140,7140,7140,0
20231108,121900,40371490,7140,7140,7140,7140,0
20231108,121800,40371490,7140,7140,7140,7140,0
20231108,121700,40371490,7140,7140,7140,7140,0
20231108,121600,40371490,7140,7140,7140,7140,0
20231108,121500,40371490,7140,7140,7140,7140,0
20231108,121400,40371490,7140,7140,7140,7140,1
20231108,121300,40364350,7140,7140,7140,7140,0
20231108,121200,40364350,7140,7140,7140,7130,21
20231108,121100,40214510,7130,7130,7130,7130,26
20231108,121000,40029130,7130,7130,7130,7130,290
20231108,120900,37961430,7140,7140,7140,7140,1
20231108,120800,37954290,7140,7140,7140,7140,0
20231108,120700,37954290,7140,7140,7140,7140,10
20231108,120600,37882890,7140,7140,7140,7140,1
20231108,120500,37875750,7140,7140,7140,7140,6
20231108,120400,37832910,7130,7130,7130,7130,9
20231108,120300,37768740,7140,7140,7140,7140,2
20231108,120200,37754460,7140,7140,7140,7140,1
20231108,120100,37747320,7140,7140,7140,7140,0
20231108,120000,37747320,7140,7140,7140,7140,5
20231108,115900,37711620,7140,7140,7140,7140,4
20231108,115800,37683060,7140,7140,7140,7140,0
20231108,115700,37683060,7140,7140,7140,7140,0
20231108,115600,37683060,7140,7140,7140,7140,0
20231108,115500,37683060,7140,7140,7140,7140,0
20231108,115400,37683060,7140,7140,7140,7140,0
20231108,115300,37683060,7140,7140,7140,7140,0
20231108,115200,37683060,7140,7140,7140,7140,0
20231108,115100,37683060,7140,7140,7140,7140,1
20231108,115000,37675920,7130,7130,7130,7130,0
20231108,114900,37675920,7130,7130,7130,7130,0
20231108,114800,37675920,7130,7130,7130,7130,21
20231108,114700,37526190,7130,7130,7130,7130,0
20231108,114600,37526190,7130,7130,7130,7130,0
20231108,114500,37526190,7130,7130,7130,7130,2
20231108,114400,37511930,7140,7140,7140,7140,1
20231108,114300,37504790,7130,7130,7130,7130,0
20231108,114200,37504790,7130,7130,7130,7130,0
20231108,114100,37504790,7130,7130,7130,7130,0
20231108,114000,37504790,7130,7130,7130,7130,0
20231108,113900,37504790,7130,7130,7130,7130,0
20231108,113800,37504790,7130,7130,7130,7130,0
20231108,113700,37504790,7130,7130,7130,7130,0
20231108,113600,37504790,7130,7130,7130,7130,0
20231108,113500,37504790,7130,7130,7130,7130,0
20231108,113400,37504790,7130,7130,7130,7130,0
20231108,113300,37504790,7130,7130,7130,7130,0
20231108,113200,37504790,7130,7130,7130,7130,0
20231108,113100,37504790,7130,7130,7130,7130,0
20231108,113000,37504790,7130,7130,7130,7130,0
20231108,112900,37504790,7130,7130,7130,7130,0
20231108,112800,37504790,7130,7130,7130,7130,0
20231108,112700,37504790,7130,7130,7130,7130,17
20231108,112600,37383580,7140,7140,7140,7140,2
20231108,112500,37369300,7140,7140,7140,7140,87
20231108,112400,36748120,7150,7150,7150,7150,0
20231108,112300,36748120,7150,7150,7150,7150,0
20231108,112200,36748120,7150,7150,7150,7150,0
20231108,112100,36748120,7150,7150,7150,7150,0
20231108,112000,36748120,7150,7150,7150,7150,0
20231108,111900,36748120,7150,7150,7150,7150,0
20231108,111800,36748120,7150,7150,7150,7150,1
20231108,111700,36740970,7160,7160,7160,7160,0
20231108,111600,36740970,7160,7160,7160,7160,0
20231108,111500,36740970,7160,7160,7160,7160,0
20231108,111400,36740970,7160,7160,7160,7160,20
20231108,111300,36597770,7160,7160,7160,7160,0
20231108,111200,36597770,7160,7160,7160,7160,0
20231108,111100,36597770,7160,7160,7160,7160,10
20231108,111000,36526170,7160,7160,7160,7160,0
20231108,110900,36526170,7160,7160,7160,7160,0
20231108,110800,36526170,7160,7160,7160,7160,0
20231108,110700,36526170,7160,7160,7160,7160,0
20231108,110600,36526170,7160,7160,7160,7160,0
20231108,110500,36526170,7160,7160,7160,7160,7
20231108,110400,36476050,7150,7150,7150,7150,0
20231108,110300,36476050,7150,7150,7150,7150,0
20231108,110200,36476050,7150,7150,7150,7150,0
20231108,110100,36476050,7150,7150,7150,7150,0
20231108,110000,36476050,7150,7150,7150,7150,0
20231108,105900,36476050,7150,7150,7150,7150,0
20231108,105800,36476050,7150,7150,7150,7150,0
20231108,105700,36476050,7150,7150,7150,7150,0
20231108,105600,36476050,7150,7150,7150,7150,0
20231108,105500,36476050,7150,7150,7150,7150,0
20231108,105400,36476050,7150,7150,7150,7150,0
20231108,105300,36476050,7150,7150,7150,7150,0
20231108,105200,36476050,7150,7150,7150,7150,56
20231108,105100,36075650,7160,7160,7160,7160,0
20231108,105000,36075650,7160,7160,7160,7160,0
20231108,104900,36075650,7160,7160,7160,7160,0
20231108,104800,36075650,7160,7160,7160,7160,0
20231108,104700,36075650,7160,7160,7160,7160,2
20231108,104600,36061330,7160,7160,7160,7160,0
20231108,104500,36061330,7160,7160,7160,7160,1
20231108,104400,36054170,7160,7160,7160,7160,0
20231108,104300,36054170,7160,7160,7160,7160,0
20231108,104200,36054170,7160,7160,7160,7160,0
20231108,104100,36054170,7160,7160,7160,7160,0
20231108,104000,36054170,7160,7160,7160,7160,0
20231108,103900,36054170,7160,7160,7160,7160,0
20231108,103800,36054170,7160,7160,7160,7160,200
20231108,103700,34622170,7160,7160,7160,7160,0
20231108,103600,34622170,7160,7160,7160,7160,0
20231108,103500,34622170,7160,7160,7160,7160,0
20231108,103400,34622170,7160,7160,7160,7160,0
20231108,103300,34622170,7160,7160,7160,7160,0
20231108,103200,34622170,7160,7160,7160,7160,0
20231108,103100,34622170,7160,7160,7160,7160,0
20231108,103000,34622170,7160,7160,7160,7160,0
20231108,102900,34622170,7160,7160,7160,7160,0
20231108,102800,34622170,7160,7160,7160,7160,0
20231108,102700,34622170,7160,7160,7160,7160,0
20231108,102600,34622170,7160,7160,7160,7160,0
20231108,102500,34622170,7160,7160,7160,7160,0
20231108,102400,34622170,7160,7160,7160,7160,0
20231108,102300,34622170,7160,7160,7160,7160,15
20231108,102200,34514770,7160,7160,7160,7160,10
20231108,102100,34443170,7160,7160,7160,7160,0
20231108,102000,34443170,7160,7160,7160,7160,0
20231108,101900,34443170,7160,7160,7160,7160,0
20231108,101800,34443170,7160,7160,7160,7160,10
20231108,101700,34371570,7160,7160,7160,7160,0
20231108,101600,34371570,7160,7160,7160,7160,0
20231108,101500,34371570,7160,7160,7160,7160,0
20231108,101400,34371570,7160,7160,7160,7160,200
20231108,101300,32939570,7160,7160,7160,7160,8
20231108,101200,32882290,7150,7150,7150,7150,0
20231108,101100,32882290,7150,7150,7150,7150,0
20231108,101000,32882290,7150,7150,7150,7150,0
20231108,100900,32882290,7150,7150,7150,7150,100
20231108,100800,32167290,7160,7160,7160,7160,38
20231108,100700,31895210,7160,7160,7160,7160,0
20231108,100600,31895210,7160,7160,7160,7160,0
20231108,100500,31895210,7160,7160,7160,7160,0
20231108,100400,31895210,7160,7160,7160,7160,0
20231108,100300,31895210,7160,7160,7160,7160,12
20231108,100200,31809290,7160,7160,7160,7160,29
20231108,100100,31601650,7160,7160,7160,7160,0
20231108,100000,31601650,7160,7160,7160,7160,0
20231108,095900,31601650,7160,7160,7160,7160,0
20231108,095800,31601650,7160,7160,7160,7160,20
20231108,095700,31458450,7160,7160,7160,7160,0
20231108,095600,31458450,7160,7160,7160,7160,0
20231108,095500,31458450,7160,7160,7160,7160,0
20231108,095400,31458450,7160,7160,7160,7160,0
20231108,095300,31458450,7160,7160,7160,7160,1500
20231108,095200,20718450,7160,7160,7160,7160,0
20231108,095100,20718450,7160,7160,7160,7160,0
20231108,095000,20718450,7160,7160,7160,7160,0
20231108,094900,20718450,7160,7160,7160,7160,0
20231108,094800,20718450,7160,7160,7160,7160,0
20231108,094700,20718450,7160,7160,7160,7160,0
20231108,094600,20718450,7160,7160,7160,7160,0
20231108,094500,20718450,7160,7160,7160,7160,1610
20231108,094400,9190850,7160,7160,7160,7160,0
20231108,094300,9190850,7160,7160,7160,7160,0
20231108,094200,9190850,7160,7160,7160,7160,0
20231108,094100,9190850,7160,7160,7160,7160,0
20231108,094000,9190850,7160,7160,7160,7160,0
20231108,093900,9190850,7160,7160,7160,7160,0
20231108,093800,9190850,7160,7160,7160,7160,25
20231108,093700,9011850,7160,7160,7160,7160,0
20231108,093600,9011850,7160,7160,7160,7160,1
20231108,093500,9004690,7160,7160,7160,7160,0
20231108,093400,9004690,7160,7160,7160,7160,10
20231108,093300,8933090,7160,7160,7160,7160,80
20231108,093200,8360290,7120,7160,7160,7120,102
20231108,093100,7632330,7160,7160,7160,7160,0
20231108,093000,7632330,7160,7160,7160,7160,0
20231108,092900,7632330,7160,7160,7160,7160,0
20231108,092800,7632330,7160,7160,7160,7160,1
20231108,092700,7625170,7160,7160,7160,7160,1
20231108,092600,7618010,7160,7160,7160,7160,2
20231108,092500,7603690,7160,7160,7160,7160,0
20231108,092400,7603690,7160,7160,7160,7160,0
20231108,092300,7603690,7160,7160,7160,7160,33
20231108,092200,7367410,7160,7160,7160,7160,10
20231108,092100,7295810,7160,7160,7160,7160,4
20231108,092000,7267170,7160,7160,7160,7160,0
20231108,091900,7267170,7160,7160,7160,7160,0
20231108,091800,7267170,7160,7160,7160,7160,20
20231108,091700,7123970,7160,7160,7160,7160,0
20231108,091600,7123970,7160,7160,7160,7160,0
20231108,091500,7123970,7160,7160,7160,7160,1
20231108,091400,7116810,7160,7160,7160,7160,0
20231108,091300,7116810,7160,7160,7160,7160,0
20231108,091200,7116810,7160,7160,7160,7160,2
20231108,091100,7102490,7160,7160,7160,7160,0
20231108,091000,7102490,7160,7160,7160,7160,701
20231108,090900,2083330,7160,7160,7160,7160,0
20231108,090800,2083330,7160,7160,7160,7160,0
20231108,090700,2083330,7160,7160,7160,7160,2
20231108,090600,2069010,7150,7160,7160,7150,123
20231108,090500,1188560,7160,7160,7160,7160,0
20231108,090400,1188560,7160,7160,7160,7160,1
20231108,090300,1181400,7160,7160,7160,7160,21
20231108,090200,1031040,7160,7160,7160,7160,0
20231108,090100,1031040,7160,7160,7160,7160,0
20231108,090000,1031040,7160,7160,7160,7160,144