KissMeData/033200/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190800,19890585,4065,4065,4065,4065,543
20231012,190700,19890585,4065,4065,4065,4065,0
20231012,190600,19890585,4065,4065,4065,4065,0
20231012,190500,19890585,4065,4065,4065,4065,0
20231012,190400,19890585,4065,4065,4065,4065,0
20231012,190300,19890585,4065,4065,4065,4065,0
20231012,190200,19890585,4065,4065,4065,4065,0
20231012,190100,19890585,4065,4065,4065,4065,0
20231012,190000,19890585,4065,4065,4065,4065,0
20231012,185900,19890585,4065,4065,4065,4065,0
20231012,185800,19890585,4065,4065,4065,4065,0
20231012,185700,19890585,4065,4065,4065,4065,0
20231012,185600,19890585,4065,4065,4065,4065,0
20231012,185500,19890585,4065,4065,4065,4065,0
20231012,185400,19890585,4065,4065,4065,4065,0
20231012,185300,19890585,4065,4065,4065,4065,0
20231012,185200,19890585,4065,4065,4065,4065,0
20231012,185100,19890585,4065,4065,4065,4065,0
20231012,185000,19890585,4065,4065,4065,4065,0
20231012,184900,19890585,4065,4065,4065,4065,0
20231012,184800,19890585,4065,4065,4065,4065,0
20231012,184700,19890585,4065,4065,4065,4065,0
20231012,184600,19890585,4065,4065,4065,4065,0
20231012,184500,19890585,4065,4065,4065,4065,0
20231012,184400,19890585,4065,4065,4065,4065,0
20231012,184300,19890585,4065,4065,4065,4065,0
20231012,184200,19890585,4065,4065,4065,4065,0
20231012,184100,19890585,4065,4065,4065,4065,0
20231012,184000,19890585,4065,4065,4065,4065,0
20231012,183900,19890585,4065,4065,4065,4065,0
20231012,183800,19890585,4065,4065,4065,4065,543
20231012,183700,19890585,4065,4065,4065,4065,0
20231012,183600,19890585,4065,4065,4065,4065,0
20231012,183500,19890585,4065,4065,4065,4065,0
20231012,183400,19890585,4065,4065,4065,4065,0
20231012,183300,19890585,4065,4065,4065,4065,0
20231012,183200,19890585,4065,4065,4065,4065,0
20231012,183100,19890585,4065,4065,4065,4065,0
20231012,183000,19890585,4065,4065,4065,4065,0
20231012,182900,19890585,4065,4065,4065,4065,0
20231012,182800,19890585,4065,4065,4065,4065,0
20231012,182700,19890585,4065,4065,4065,4065,0
20231012,182600,19890585,4065,4065,4065,4065,0
20231012,182500,19890585,4065,4065,4065,4065,0
20231012,182400,19890585,4065,4065,4065,4065,0
20231012,182300,19890585,4065,4065,4065,4065,0
20231012,182200,19890585,4065,4065,4065,4065,0
20231012,182100,19890585,4065,4065,4065,4065,0
20231012,182000,19890585,4065,4065,4065,4065,0
20231012,181900,19890585,4065,4065,4065,4065,0
20231012,181800,19890585,4065,4065,4065,4065,0
20231012,181700,19890585,4065,4065,4065,4065,0
20231012,181600,19890585,4065,4065,4065,4065,0
20231012,181500,19890585,4065,4065,4065,4065,0
20231012,181400,19890585,4065,4065,4065,4065,0
20231012,181300,19890585,4065,4065,4065,4065,0
20231012,181200,19890585,4065,4065,4065,4065,0
20231012,181100,19890585,4065,4065,4065,4065,0
20231012,181000,19890585,4065,4065,4065,4065,0
20231012,180900,19890585,4065,4065,4065,4065,0
20231012,180800,19890585,4065,4065,4065,4065,543
20231012,180700,19890585,4065,4065,4065,4065,0
20231012,180600,19890585,4065,4065,4065,4065,0
20231012,180500,19890585,4065,4065,4065,4065,0
20231012,180400,19890585,4065,4065,4065,4065,0
20231012,180300,19890585,4065,4065,4065,4065,0
20231012,180200,19890585,4065,4065,4065,4065,0
20231012,180100,19890585,4065,4065,4065,4065,0
20231012,180000,19890585,4065,4065,4065,4065,0
20231012,175900,19890585,4065,4065,4065,4065,0
20231012,175800,19890585,4065,4065,4065,4065,0
20231012,175700,19890585,4065,4065,4065,4065,0
20231012,175600,19890585,4065,4065,4065,4065,0
20231012,175500,19890585,4065,4065,4065,4065,0
20231012,175400,19890585,4065,4065,4065,4065,0
20231012,175300,19890585,4065,4065,4065,4065,0
20231012,175200,19890585,4065,4065,4065,4065,0
20231012,175100,19890585,4065,4065,4065,4065,0
20231012,175000,19890585,4065,4065,4065,4065,0
20231012,174900,19890585,4065,4065,4065,4065,0
20231012,174800,19890585,4065,4065,4065,4065,0
20231012,174700,19890585,4065,4065,4065,4065,0
20231012,174600,19890585,4065,4065,4065,4065,0
20231012,174500,19890585,4065,4065,4065,4065,0
20231012,174400,19890585,4065,4065,4065,4065,0
20231012,174300,19890585,4065,4065,4065,4065,0
20231012,174200,19890585,4065,4065,4065,4065,0
20231012,174100,19890585,4065,4065,4065,4065,0
20231012,174000,19890585,4065,4065,4065,4065,0
20231012,173900,19890585,4065,4065,4065,4065,0
20231012,173800,19890585,4065,4065,4065,4065,543
20231012,173700,19890585,4065,4065,4065,4065,0
20231012,173600,19890585,4065,4065,4065,4065,0
20231012,173500,19890585,4065,4065,4065,4065,0
20231012,173400,19890585,4065,4065,4065,4065,0
20231012,173300,19890585,4065,4065,4065,4065,0
20231012,173200,19890585,4065,4065,4065,4065,0
20231012,173100,19890585,4065,4065,4065,4065,0
20231012,173000,19890585,4065,4065,4065,4065,0
20231012,172900,19890585,4065,4065,4065,4065,0
20231012,172800,19890585,4065,4065,4065,4065,0
20231012,172700,19890585,4065,4065,4065,4065,0
20231012,172600,19890585,4065,4065,4065,4065,0
20231012,172500,19890585,4065,4065,4065,4065,0
20231012,172400,19890585,4065,4065,4065,4065,0
20231012,172300,19890585,4065,4065,4065,4065,0
20231012,172200,19890585,4065,4065,4065,4065,0
20231012,172100,19890585,4065,4065,4065,4065,0
20231012,172000,19890585,4065,4065,4065,4065,0
20231012,171900,19890585,4065,4065,4065,4065,0
20231012,171800,19890585,4065,4065,4065,4065,0
20231012,171700,19890585,4065,4065,4065,4065,0
20231012,171600,19890585,4065,4065,4065,4065,0
20231012,171500,19890585,4065,4065,4065,4065,0
20231012,171400,19890585,4065,4065,4065,4065,0
20231012,171300,19890585,4065,4065,4065,4065,0
20231012,171200,19890585,4065,4065,4065,4065,0
20231012,171100,19890585,4065,4065,4065,4065,0
20231012,171000,19890585,4065,4065,4065,4065,0
20231012,170900,19890585,4065,4065,4065,4065,0
20231012,170800,19890585,4065,4065,4065,4065,543
20231012,170700,19890585,4065,4065,4065,4065,0
20231012,170600,19890585,4065,4065,4065,4065,0
20231012,170500,19890585,4065,4065,4065,4065,0
20231012,170400,19890585,4065,4065,4065,4065,0
20231012,170300,19890585,4065,4065,4065,4065,0
20231012,170200,19890585,4065,4065,4065,4065,0
20231012,170100,19890585,4065,4065,4065,4065,0
20231012,170000,19890585,4065,4065,4065,4065,0
20231012,165900,19890585,4065,4065,4065,4065,0
20231012,165800,19890585,4065,4065,4065,4065,0
20231012,165700,19890585,4065,4065,4065,4065,0
20231012,165600,19890585,4065,4065,4065,4065,0
20231012,165500,19890585,4065,4065,4065,4065,0
20231012,165400,19890585,4065,4065,4065,4065,0
20231012,165300,19890585,4065,4065,4065,4065,0
20231012,165200,19890585,4065,4065,4065,4065,0
20231012,165100,19890585,4065,4065,4065,4065,0
20231012,165000,19890585,4065,4065,4065,4065,0
20231012,164900,19890585,4065,4065,4065,4065,0
20231012,164800,19890585,4065,4065,4065,4065,0
20231012,164700,19890585,4065,4065,4065,4065,0
20231012,164600,19890585,4065,4065,4065,4065,0
20231012,164500,19890585,4065,4065,4065,4065,0
20231012,164400,19890585,4065,4065,4065,4065,0
20231012,164300,19890585,4065,4065,4065,4065,0
20231012,164200,19890585,4065,4065,4065,4065,0
20231012,164100,19890585,4065,4065,4065,4065,0
20231012,164000,19890585,4065,4065,4065,4065,0
20231012,163900,19890585,4065,4065,4065,4065,0
20231012,163800,19890585,4065,4065,4065,4065,543
20231012,163700,19890585,4065,4065,4065,4065,0
20231012,163600,19890585,4065,4065,4065,4065,0
20231012,163500,19890585,4065,4065,4065,4065,0
20231012,163400,19890585,4065,4065,4065,4065,0
20231012,163300,19890585,4065,4065,4065,4065,0
20231012,163200,19890585,4065,4065,4065,4065,0
20231012,163100,19890585,4065,4065,4065,4065,0
20231012,163000,19890585,4065,4065,4065,4065,0
20231012,162900,19890585,4065,4065,4065,4065,0
20231012,162800,19890585,4065,4065,4065,4065,0
20231012,162700,19890585,4065,4065,4065,4065,0
20231012,162600,19890585,4065,4065,4065,4065,0
20231012,162500,19890585,4065,4065,4065,4065,0
20231012,162400,19890585,4065,4065,4065,4065,0
20231012,162300,19890585,4065,4065,4065,4065,0
20231012,162200,19890585,4065,4065,4065,4065,0
20231012,162100,19890585,4065,4065,4065,4065,0
20231012,162000,19890585,4065,4065,4065,4065,0
20231012,161900,19890585,4065,4065,4065,4065,0
20231012,161800,19890585,4065,4065,4065,4065,0
20231012,161700,19890585,4065,4065,4065,4065,0
20231012,161600,19890585,4065,4065,4065,4065,0
20231012,161500,19890585,4065,4065,4065,4065,0
20231012,161400,19890585,4065,4065,4065,4065,0
20231012,161300,19890585,4065,4065,4065,4065,0
20231012,161200,19890585,4065,4065,4065,4065,0
20231012,161100,19890585,4065,4065,4065,4065,0
20231012,161000,19890585,4065,4065,4065,4065,0
20231012,160900,19890585,4065,4065,4065,4065,0
20231012,160800,19890585,4065,4065,4065,4065,543
20231012,160700,19890585,4065,4065,4065,4065,0
20231012,160600,19890585,4065,4065,4065,4065,0
20231012,160500,19890585,4065,4065,4065,4065,0
20231012,160400,19890585,4065,4065,4065,4065,0
20231012,160300,19890585,4065,4065,4065,4065,0
20231012,160200,19890585,4065,4065,4065,4065,0
20231012,160100,19890585,4065,4065,4065,4065,0
20231012,160000,19890585,4065,4065,4065,4065,0
20231012,155900,19890585,4065,4065,4065,4065,0
20231012,155800,19890585,4065,4065,4065,4065,0
20231012,155700,19890585,4065,4065,4065,4065,0
20231012,155600,19890585,4065,4065,4065,4065,0
20231012,155500,19890585,4065,4065,4065,4065,0
20231012,155400,19890585,4065,4065,4065,4065,0
20231012,155300,19890585,4065,4065,4065,4065,0
20231012,155200,19890585,4065,4065,4065,4065,0
20231012,155100,19890585,4065,4065,4065,4065,0
20231012,155000,19890585,4065,4065,4065,4065,0
20231012,154900,19890585,4065,4065,4065,4065,0
20231012,154800,19890585,4065,4065,4065,4065,0
20231012,154700,19890585,4065,4065,4065,4065,0
20231012,154600,19890585,4065,4065,4065,4065,0
20231012,154500,19890585,4065,4065,4065,4065,0
20231012,154400,19890585,4065,4065,4065,4065,0
20231012,154300,19890585,4065,4065,4065,4065,0
20231012,154200,19890585,4065,4065,4065,4065,0
20231012,154100,19890585,4065,4065,4065,4065,0
20231012,154000,19890585,4065,4065,4065,4065,0
20231012,153900,19890585,4065,4065,4065,4065,0
20231012,153800,19890585,4065,4065,4065,4065,543
20231012,153700,19890585,4065,4065,4065,4065,0
20231012,153600,19890585,4065,4065,4065,4065,0
20231012,153500,19890585,4065,4065,4065,4065,0
20231012,153400,19890585,4065,4065,4065,4065,0
20231012,153300,19890585,4065,4065,4065,4065,0
20231012,153200,19890585,4065,4065,4065,4065,0
20231012,153100,19890585,4065,4065,4065,4065,0
20231012,153000,19890585,4065,4065,4065,4065,543
20231012,152900,17683290,4105,4105,4105,4105,0
20231012,152800,17683290,4105,4105,4105,4105,0
20231012,152700,17683290,4105,4105,4105,4105,0
20231012,152600,17683290,4105,4105,4105,4105,0
20231012,152500,17683290,4105,4105,4105,4105,0
20231012,152400,17683290,4105,4105,4105,4105,0
20231012,152300,17683290,4105,4105,4105,4105,0
20231012,152200,17683290,4105,4105,4105,4105,0
20231012,152100,17683290,4105,4105,4105,4105,0
20231012,152000,17683290,4105,4105,4105,4105,0
20231012,151900,17683290,4105,4105,4105,4105,1
20231012,151800,17679185,4105,4105,4105,4105,1
20231012,151700,17675080,4105,4100,4105,4100,3
20231012,151600,17662775,4105,4100,4105,4100,3
20231012,151500,17650470,4105,4105,4105,4100,69
20231012,151400,17367240,4105,4105,4105,4105,1
20231012,151300,17363135,4110,4110,4110,4110,0
20231012,151200,17363135,4110,4110,4110,4110,0
20231012,151100,17363135,4110,4110,4110,4110,0
20231012,151000,17363135,4110,4110,4110,4110,0
20231012,150900,17363135,4110,4110,4110,4110,0
20231012,150800,17363135,4110,4110,4110,4110,1
20231012,150700,17359025,4105,4105,4105,4105,8
20231012,150600,17326185,4110,4110,4110,4110,0
20231012,150500,17326185,4110,4110,4110,4110,0
20231012,150400,17326185,4110,4110,4110,4110,0
20231012,150300,17326185,4110,4110,4110,4110,100
20231012,150200,16915185,4110,4110,4110,4110,0
20231012,150100,16915185,4110,4110,4110,4110,0
20231012,150000,16915185,4110,4110,4110,4110,3
20231012,145900,16902855,4110,4110,4110,4110,0
20231012,145800,16902855,4110,4110,4110,4110,0
20231012,145700,16902855,4110,4110,4110,4110,0
20231012,145600,16902855,4110,4110,4110,4110,0
20231012,145500,16902855,4110,4110,4110,4110,0
20231012,145400,16902855,4110,4110,4110,4110,0
20231012,145300,16902855,4110,4110,4110,4110,0
20231012,145200,16902855,4110,4110,4110,4110,0
20231012,145100,16902855,4110,4110,4110,4110,0
20231012,145000,16902855,4110,4110,4110,4110,0
20231012,144900,16902855,4110,4110,4110,4110,0
20231012,144800,16902855,4110,4110,4110,4110,0
20231012,144700,16902855,4110,4110,4110,4110,2
20231012,144600,16894635,4110,4110,4110,4110,0
20231012,144500,16894635,4110,4110,4110,4110,1
20231012,144400,16890525,4105,4105,4105,4105,0
20231012,144300,16890525,4105,4105,4105,4105,1
20231012,144200,16886420,4110,4110,4110,4110,0
20231012,144100,16886420,4110,4110,4110,4110,0
20231012,144000,16886420,4110,4110,4110,4110,0
20231012,143900,16886420,4110,4110,4110,4110,0
20231012,143800,16886420,4110,4110,4110,4110,0
20231012,143700,16886420,4110,4110,4110,4110,0
20231012,143600,16886420,4110,4110,4110,4110,0
20231012,143500,16886420,4110,4110,4110,4110,0
20231012,143400,16886420,4110,4110,4110,4110,0
20231012,143300,16886420,4110,4110,4110,4110,0
20231012,143200,16886420,4110,4110,4110,4110,0
20231012,143100,16886420,4110,4110,4110,4110,0
20231012,143000,16886420,4110,4110,4110,4110,0
20231012,142900,16886420,4110,4110,4110,4110,0
20231012,142800,16886420,4110,4110,4110,4110,0
20231012,142700,16886420,4110,4110,4110,4110,0
20231012,142600,16886420,4110,4110,4110,4110,0
20231012,142500,16886420,4110,4110,4110,4110,1
20231012,142400,16882310,4105,4105,4105,4105,2
20231012,142300,16874100,4105,4105,4105,4105,0
20231012,142200,16874100,4105,4105,4105,4105,0
20231012,142100,16874100,4105,4105,4105,4105,0
20231012,142000,16874100,4105,4105,4105,4105,0
20231012,141900,16874100,4105,4105,4105,4105,0
20231012,141800,16874100,4105,4105,4105,4105,1
20231012,141700,16869995,4110,4110,4110,4110,0
20231012,141600,16869995,4110,4110,4110,4110,0
20231012,141500,16869995,4110,4110,4110,4110,0
20231012,141400,16869995,4110,4110,4110,4110,15
20231012,141300,16808345,4115,4115,4115,4115,0
20231012,141200,16808345,4115,4115,4115,4115,0
20231012,141100,16808345,4115,4115,4115,4115,0
20231012,141000,16808345,4115,4115,4115,4115,0
20231012,140900,16808345,4115,4115,4115,4115,0
20231012,140800,16808345,4115,4115,4115,4115,0
20231012,140700,16808345,4115,4115,4115,4115,0
20231012,140600,16808345,4115,4115,4115,4115,0
20231012,140500,16808345,4115,4115,4115,4115,0
20231012,140400,16808345,4115,4115,4115,4115,0
20231012,140300,16808345,4115,4115,4115,4115,100
20231012,140200,16396845,4110,4110,4110,4110,77
20231012,140100,16080375,4110,4110,4110,4110,3
20231012,140000,16068045,4105,4105,4105,4105,0
20231012,135900,16068045,4105,4105,4105,4105,0
20231012,135800,16068045,4105,4105,4105,4105,0
20231012,135700,16068045,4105,4105,4105,4105,0
20231012,135600,16068045,4105,4105,4105,4105,29
20231012,135500,15949000,4120,4120,4120,4120,0
20231012,135400,15949000,4120,4120,4120,4120,0
20231012,135300,15949000,4120,4120,4120,4120,20
20231012,135200,15866600,4090,4090,4090,4090,17
20231012,135100,15797070,4090,4090,4090,4090,0
20231012,135000,15797070,4090,4090,4090,4090,0
20231012,134900,15797070,4090,4090,4090,4090,2
20231012,134800,15788890,4125,4125,4125,4125,0
20231012,134700,15788890,4125,4125,4125,4125,0
20231012,134600,15788890,4125,4125,4125,4125,0
20231012,134500,15788890,4125,4125,4125,4125,0
20231012,134400,15788890,4125,4125,4125,4125,0
20231012,134300,15788890,4125,4125,4125,4125,0
20231012,134200,15788890,4125,4125,4125,4125,0
20231012,134100,15788890,4125,4125,4125,4125,0
20231012,134000,15788890,4125,4125,4125,4125,0
20231012,133900,15788890,4125,4125,4125,4125,0
20231012,133800,15788890,4125,4125,4125,4125,0
20231012,133700,15788890,4125,4125,4125,4125,0
20231012,133600,15788890,4125,4125,4125,4125,0
20231012,133500,15788890,4125,4125,4125,4125,0
20231012,133400,15788890,4125,4125,4125,4125,0
20231012,133300,15788890,4125,4125,4125,4125,0
20231012,133200,15788890,4125,4125,4125,4125,0
20231012,133100,15788890,4125,4125,4125,4125,0
20231012,133000,15788890,4125,4125,4125,4125,0
20231012,132900,15788890,4125,4125,4125,4125,0
20231012,132800,15788890,4125,4125,4125,4125,0
20231012,132700,15788890,4125,4125,4125,4125,2
20231012,132600,15780640,4125,4125,4125,4125,0
20231012,132500,15780640,4125,4125,4125,4125,0
20231012,132400,15780640,4125,4125,4125,4125,0
20231012,132300,15780640,4125,4125,4125,4125,17
20231012,132200,15710515,4140,4140,4140,4140,0
20231012,132100,15710515,4140,4140,4140,4140,0
20231012,132000,15710515,4140,4140,4140,4140,0
20231012,131900,15710515,4140,4140,4140,4140,0
20231012,131800,15710515,4140,4140,4140,4140,0
20231012,131700,15710515,4140,4140,4140,4140,0
20231012,131600,15710515,4140,4140,4140,4140,0
20231012,131500,15710515,4140,4140,4140,4140,0
20231012,131400,15710515,4140,4140,4140,4140,0
20231012,131300,15710515,4140,4140,4140,4140,0
20231012,131200,15710515,4140,4140,4140,4140,0
20231012,131100,15710515,4140,4140,4140,4140,0
20231012,131000,15710515,4140,4140,4140,4140,0
20231012,130900,15710515,4140,4140,4140,4140,0
20231012,130800,15710515,4140,4140,4140,4140,0
20231012,130700,15710515,4140,4140,4140,4140,0
20231012,130600,15710515,4140,4140,4140,4140,0
20231012,130500,15710515,4140,4140,4140,4140,0
20231012,130400,15710515,4140,4140,4140,4140,0
20231012,130300,15710515,4140,4140,4140,4140,0
20231012,130200,15710515,4140,4140,4140,4140,0
20231012,130100,15710515,4140,4140,4140,4140,0
20231012,130000,15710515,4140,4140,4140,4140,0
20231012,125900,15710515,4140,4140,4140,4140,0
20231012,125800,15710515,4140,4140,4140,4140,0
20231012,125700,15710515,4140,4140,4140,4140,0
20231012,125600,15710515,4140,4140,4140,4140,0
20231012,125500,15710515,4140,4140,4140,4140,0
20231012,125400,15710515,4140,4140,4140,4140,0
20231012,125300,15710515,4140,4140,4140,4140,0
20231012,125200,15710515,4140,4140,4140,4140,0
20231012,125100,15710515,4140,4140,4140,4140,0
20231012,125000,15710515,4140,4140,4140,4140,0
20231012,124900,15710515,4140,4140,4140,4140,0
20231012,124800,15710515,4140,4140,4140,4140,0
20231012,124700,15710515,4140,4140,4140,4140,0
20231012,124600,15710515,4140,4140,4140,4140,0
20231012,124500,15710515,4140,4140,4140,4140,0
20231012,124400,15710515,4140,4140,4140,4140,0
20231012,124300,15710515,4140,4140,4140,4140,0
20231012,124200,15710515,4140,4140,4140,4140,0
20231012,124100,15710515,4140,4140,4140,4140,0
20231012,124000,15710515,4140,4140,4140,4140,0
20231012,123900,15710515,4140,4140,4140,4140,0
20231012,123800,15710515,4140,4140,4140,4140,0
20231012,123700,15710515,4140,4140,4140,4140,0
20231012,123600,15710515,4140,4140,4140,4140,0
20231012,123500,15710515,4140,4140,4140,4140,0
20231012,123400,15710515,4140,4140,4140,4140,0
20231012,123300,15710515,4140,4140,4140,4140,0
20231012,123200,15710515,4140,4140,4140,4140,0
20231012,123100,15710515,4140,4140,4140,4140,0
20231012,123000,15710515,4140,4140,4140,4140,0
20231012,122900,15710515,4140,4140,4140,4140,0
20231012,122800,15710515,4140,4140,4140,4140,0
20231012,122700,15710515,4140,4140,4140,4140,0
20231012,122600,15710515,4140,4140,4140,4140,0
20231012,122500,15710515,4140,4140,4140,4140,0
20231012,122400,15710515,4140,4140,4140,4140,0
20231012,122300,15710515,4140,4140,4140,4140,0
20231012,122200,15710515,4140,4140,4140,4140,0
20231012,122100,15710515,4140,4140,4140,4140,0
20231012,122000,15710515,4140,4140,4140,4140,0
20231012,121900,15710515,4140,4140,4140,4140,0
20231012,121800,15710515,4140,4140,4140,4140,0
20231012,121700,15710515,4140,4140,4140,4140,0
20231012,121600,15710515,4140,4140,4140,4140,0
20231012,121500,15710515,4140,4140,4140,4140,0
20231012,121400,15710515,4140,4140,4140,4140,0
20231012,121300,15710515,4140,4140,4140,4140,1
20231012,121200,15706375,4055,4055,4055,4055,0
20231012,121100,15706375,4055,4055,4055,4050,27
20231012,121000,15596895,4095,4095,4095,4095,31
20231012,120900,15469950,4135,4135,4135,4135,0
20231012,120800,15469950,4135,4135,4135,4135,0
20231012,120700,15469950,4135,4135,4135,4135,0
20231012,120600,15469950,4135,4135,4135,4135,0
20231012,120500,15469950,4135,4095,4135,4090,134
20231012,120400,14921685,4140,4140,4140,4140,0
20231012,120300,14921685,4140,4120,4155,4085,774
20231012,120200,11752490,4220,4220,4220,4220,50
20231012,120100,11541490,4220,4280,4280,4220,142
20231012,120000,10939530,4245,4250,4280,4245,1237
20231012,115900,5682315,4250,4250,4250,4250,0
20231012,115800,5682315,4250,4185,4250,4035,527
20231012,115700,3500115,4200,4200,4200,4200,0
20231012,115600,3500115,4200,4200,4200,4200,1
20231012,115500,3495915,4185,4185,4185,4185,1
20231012,115400,3491730,4200,4200,4200,4200,0
20231012,115300,3491730,4200,4200,4200,4200,0
20231012,115200,3491730,4200,4200,4200,4200,0
20231012,115100,3491730,4200,4200,4200,4200,0
20231012,115000,3491730,4200,4200,4200,4200,0
20231012,114900,3491730,4200,4200,4200,4200,0
20231012,114800,3491730,4200,4200,4200,4200,0
20231012,114700,3491730,4200,4200,4200,4200,0
20231012,114600,3491730,4200,4200,4200,4200,0
20231012,114500,3491730,4200,4200,4200,4200,0
20231012,114400,3491730,4200,4200,4200,4200,0
20231012,114300,3491730,4200,4200,4200,4200,0
20231012,114200,3491730,4200,4200,4200,4200,0
20231012,114100,3491730,4200,4200,4200,4200,0
20231012,114000,3491730,4200,4200,4200,4200,0
20231012,113900,3491730,4200,4200,4200,4200,0
20231012,113800,3491730,4200,4200,4200,4200,0
20231012,113700,3491730,4200,4200,4200,4200,0
20231012,113600,3491730,4200,4200,4200,4200,0
20231012,113500,3491730,4200,4200,4200,4200,1
20231012,113400,3487530,4185,4185,4185,4185,0
20231012,113300,3487530,4185,4185,4185,4185,0
20231012,113200,3487530,4185,4185,4185,4185,0
20231012,113100,3487530,4185,4185,4185,4185,0
20231012,113000,3487530,4185,4185,4185,4185,0
20231012,112900,3487530,4185,4185,4185,4185,0
20231012,112800,3487530,4185,4185,4185,4185,0
20231012,112700,3487530,4185,4185,4185,4185,0
20231012,112600,3487530,4185,4185,4185,4185,0
20231012,112500,3487530,4185,4185,4185,4185,0
20231012,112400,3487530,4185,4185,4185,4185,0
20231012,112300,3487530,4185,4185,4185,4185,2
20231012,112200,3479160,4185,4185,4185,4185,0
20231012,112100,3479160,4185,4185,4185,4185,0
20231012,112000,3479160,4185,4180,4185,4180,3
20231012,111900,3466610,4180,4180,4180,4180,0
20231012,111800,3466610,4180,4180,4180,4180,0
20231012,111700,3466610,4180,4180,4180,4180,0
20231012,111600,3466610,4180,4180,4180,4180,1
20231012,111500,3462430,4180,4180,4180,4180,0
20231012,111400,3462430,4180,4180,4180,4180,0
20231012,111300,3462430,4180,4180,4180,4180,0
20231012,111200,3462430,4180,4180,4180,4180,0
20231012,111100,3462430,4180,4180,4180,4180,0
20231012,111000,3462430,4180,4180,4180,4180,0
20231012,110900,3462430,4180,4180,4180,4180,0
20231012,110800,3462430,4180,4180,4180,4180,0
20231012,110700,3462430,4180,4180,4180,4180,0
20231012,110600,3462430,4180,4180,4180,4180,0
20231012,110500,3462430,4180,4180,4180,4180,0
20231012,110400,3462430,4180,4180,4180,4180,0
20231012,110300,3462430,4180,4180,4180,4180,0
20231012,110200,3462430,4180,4180,4180,4180,0
20231012,110100,3462430,4180,4180,4180,4180,3
20231012,110000,3449890,4180,4180,4180,4180,0
20231012,105900,3449890,4180,4180,4180,4180,0
20231012,105800,3449890,4180,4180,4180,4180,0
20231012,105700,3449890,4180,4180,4180,4180,0
20231012,105600,3449890,4180,4180,4180,4180,0
20231012,105500,3449890,4180,4180,4180,4180,0
20231012,105400,3449890,4180,4180,4180,4180,0
20231012,105300,3449890,4180,4180,4180,4180,0
20231012,105200,3449890,4180,4180,4180,4180,0
20231012,105100,3449890,4180,4180,4180,4180,0
20231012,105000,3449890,4180,4180,4180,4180,0
20231012,104900,3449890,4180,4180,4180,4180,1
20231012,104800,3445710,4180,4180,4180,4180,0
20231012,104700,3445710,4180,4180,4180,4180,0
20231012,104600,3445710,4180,4180,4180,4180,0
20231012,104500,3445710,4180,4180,4180,4180,0
20231012,104400,3445710,4180,4180,4180,4180,0
20231012,104300,3445710,4180,4180,4180,4180,0
20231012,104200,3445710,4180,4180,4180,4180,0
20231012,104100,3445710,4180,4180,4180,4180,0
20231012,104000,3445710,4180,4180,4180,4180,0
20231012,103900,3445710,4180,4180,4180,4180,0
20231012,103800,3445710,4180,4180,4180,4180,0
20231012,103700,3445710,4180,4180,4180,4180,0
20231012,103600,3445710,4180,4180,4180,4180,0
20231012,103500,3445710,4180,4180,4180,4180,0
20231012,103400,3445710,4180,4180,4180,4180,0
20231012,103300,3445710,4180,4180,4180,4180,1
20231012,103200,3441530,4150,4150,4150,4150,0
20231012,103100,3441530,4150,4150,4150,4150,0
20231012,103000,3441530,4150,4150,4150,4150,0
20231012,102900,3441530,4150,4150,4150,4150,0
20231012,102800,3441530,4150,4150,4150,4150,0
20231012,102700,3441530,4150,4150,4150,4150,0
20231012,102600,3441530,4150,4150,4150,4150,200
20231012,102500,2611530,4150,4150,4150,4150,0
20231012,102400,2611530,4150,4150,4150,4150,0
20231012,102300,2611530,4150,4150,4150,4150,0
20231012,102200,2611530,4150,4150,4150,4150,0
20231012,102100,2611530,4150,4150,4150,4150,65
20231012,102000,2341780,4180,4180,4180,4180,0
20231012,101900,2341780,4180,4180,4180,4180,0
20231012,101800,2341780,4180,4180,4180,4180,4
20231012,101700,2325060,4185,4185,4185,4185,0
20231012,101600,2325060,4185,4185,4185,4185,0
20231012,101500,2325060,4185,4185,4185,4185,0
20231012,101400,2325060,4185,4185,4185,4185,0
20231012,101300,2325060,4185,4185,4185,4185,0
20231012,101200,2325060,4185,4185,4185,4185,0
20231012,101100,2325060,4185,4185,4185,4185,0
20231012,101000,2325060,4185,4185,4185,4185,0
20231012,100900,2325060,4185,4185,4185,4185,0
20231012,100800,2325060,4185,4185,4185,4185,0
20231012,100700,2325060,4185,4185,4185,4185,0
20231012,100600,2325060,4185,4185,4185,4185,0
20231012,100500,2325060,4185,4185,4185,4185,0
20231012,100400,2325060,4185,4185,4185,4185,0
20231012,100300,2325060,4185,4185,4185,4185,0
20231012,100200,2325060,4185,4185,4185,4185,0
20231012,100100,2325060,4185,4185,4185,4185,0
20231012,100000,2325060,4185,4185,4185,4185,10
20231012,095900,2283210,4150,4150,4150,4150,0
20231012,095800,2283210,4150,4150,4150,4150,0
20231012,095700,2283210,4150,4150,4150,4150,0
20231012,095600,2283210,4150,4150,4150,4150,6
20231012,095500,2258310,4185,4185,4185,4185,3
20231012,095400,2245755,4200,4200,4200,4200,0
20231012,095300,2245755,4200,4200,4200,4200,0
20231012,095200,2245755,4200,4200,4200,4200,0
20231012,095100,2245755,4200,4200,4200,4200,0
20231012,095000,2245755,4200,4200,4200,4200,0
20231012,094900,2245755,4200,4200,4200,4200,0
20231012,094800,2245755,4200,4200,4200,4200,0
20231012,094700,2245755,4200,4200,4200,4200,0
20231012,094600,2245755,4200,4200,4200,4200,0
20231012,094500,2245755,4200,4200,4200,4200,0
20231012,094400,2245755,4200,4200,4200,4200,0
20231012,094300,2245755,4200,4200,4200,4200,0
20231012,094200,2245755,4200,4200,4200,4200,0
20231012,094100,2245755,4200,4200,4200,4200,0
20231012,094000,2245755,4200,4200,4200,4200,0
20231012,093900,2245755,4200,4200,4200,4200,0
20231012,093800,2245755,4200,4195,4200,4195,233
20231012,093700,1267235,4200,4200,4200,4200,0
20231012,093600,1267235,4200,4200,4200,4200,50
20231012,093500,1057235,4200,4200,4200,4200,3
20231012,093400,1044635,4200,4200,4200,4200,0
20231012,093300,1044635,4200,4200,4200,4200,0
20231012,093200,1044635,4200,4200,4200,4200,1
20231012,093100,1040435,4200,4200,4200,4200,0
20231012,093000,1040435,4200,4200,4200,4200,1
20231012,092900,1036235,4150,4150,4150,4150,0
20231012,092800,1036235,4150,4150,4150,4150,0
20231012,092700,1036235,4150,4150,4150,4150,0
20231012,092600,1036235,4150,4150,4150,4150,0
20231012,092500,1036235,4150,4150,4150,4150,0
20231012,092400,1036235,4150,4150,4150,4150,0
20231012,092300,1036235,4150,4150,4150,4150,0
20231012,092200,1036235,4150,4150,4150,4150,0
20231012,092100,1036235,4150,4150,4150,4150,1
20231012,092000,1032085,4200,4200,4200,4200,3
20231012,091900,1019485,4150,4150,4150,4150,0
20231012,091800,1019485,4150,4150,4150,4150,0
20231012,091700,1019485,4150,4150,4150,4150,0
20231012,091600,1019485,4150,4150,4150,4150,95
20231012,091500,625235,4200,4200,4200,4200,1
20231012,091400,621035,4150,4150,4150,4150,0
20231012,091300,621035,4150,4150,4150,4150,0
20231012,091200,621035,4150,4150,4150,4150,20
20231012,091100,538035,4205,4205,4205,4205,0
20231012,091000,538035,4205,4205,4205,4205,0
20231012,090900,538035,4205,4205,4205,4205,0
20231012,090800,538035,4205,4195,4205,4195,3
20231012,090700,525440,4200,4150,4200,4150,71
20231012,090600,230740,4150,4150,4150,4150,0
20231012,090500,230740,4150,4115,4150,4115,30
20231012,090400,106870,4115,4115,4115,4115,0
20231012,090300,106870,4115,4115,4115,4115,0
20231012,090200,106870,4115,4115,4115,4115,2
20231012,090100,98640,4110,4110,4110,4110,0
20231012,090000,98640,4110,4110,4110,4110,24