KissMeData/009200/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184900,74204605,2170,2170,2170,2170,1745
20231012,184800,74204605,2170,2170,2170,2170,0
20231012,184700,74204605,2170,2170,2170,2170,0
20231012,184600,74204605,2170,2170,2170,2170,0
20231012,184500,74204605,2170,2170,2170,2170,0
20231012,184400,74204605,2170,2170,2170,2170,0
20231012,184300,74204605,2170,2170,2170,2170,0
20231012,184200,74204605,2170,2170,2170,2170,0
20231012,184100,74204605,2170,2170,2170,2170,0
20231012,184000,74204605,2170,2170,2170,2170,0
20231012,183900,74204605,2170,2170,2170,2170,0
20231012,183800,74204605,2170,2170,2170,2170,0
20231012,183700,74204605,2170,2170,2170,2170,0
20231012,183600,74204605,2170,2170,2170,2170,0
20231012,183500,74204605,2170,2170,2170,2170,0
20231012,183400,74204605,2170,2170,2170,2170,0
20231012,183300,74204605,2170,2170,2170,2170,0
20231012,183200,74204605,2170,2170,2170,2170,0
20231012,183100,74204605,2170,2170,2170,2170,0
20231012,183000,74204605,2170,2170,2170,2170,0
20231012,182900,74204605,2170,2170,2170,2170,0
20231012,182800,74204605,2170,2170,2170,2170,0
20231012,182700,74204605,2170,2170,2170,2170,0
20231012,182600,74204605,2170,2170,2170,2170,0
20231012,182500,74204605,2170,2170,2170,2170,0
20231012,182400,74204605,2170,2170,2170,2170,0
20231012,182300,74204605,2170,2170,2170,2170,0
20231012,182200,74204605,2170,2170,2170,2170,0
20231012,182100,74204605,2170,2170,2170,2170,0
20231012,182000,74204605,2170,2170,2170,2170,0
20231012,181900,74204605,2170,2170,2170,2170,1745
20231012,181800,74204605,2170,2170,2170,2170,0
20231012,181700,74204605,2170,2170,2170,2170,0
20231012,181600,74204605,2170,2170,2170,2170,0
20231012,181500,74204605,2170,2170,2170,2170,0
20231012,181400,74204605,2170,2170,2170,2170,0
20231012,181300,74204605,2170,2170,2170,2170,0
20231012,181200,74204605,2170,2170,2170,2170,0
20231012,181100,74204605,2170,2170,2170,2170,0
20231012,181000,74204605,2170,2170,2170,2170,0
20231012,180900,74204605,2170,2170,2170,2170,0
20231012,180800,74204605,2170,2170,2170,2170,0
20231012,180700,74204605,2170,2170,2170,2170,0
20231012,180600,74204605,2170,2170,2170,2170,0
20231012,180500,74204605,2170,2170,2170,2170,0
20231012,180400,74204605,2170,2170,2170,2170,0
20231012,180300,74204605,2170,2170,2170,2170,0
20231012,180200,74204605,2170,2170,2170,2170,0
20231012,180100,74204605,2170,2170,2170,2170,0
20231012,180000,74204605,2170,2170,2170,2170,0
20231012,175900,74204605,2170,2170,2170,2170,0
20231012,175800,74204605,2170,2170,2170,2170,0
20231012,175700,74204605,2170,2170,2170,2170,0
20231012,175600,74204605,2170,2170,2170,2170,0
20231012,175500,74204605,2170,2170,2170,2170,0
20231012,175400,74204605,2170,2170,2170,2170,0
20231012,175300,74204605,2170,2170,2170,2170,0
20231012,175200,74204605,2170,2170,2170,2170,0
20231012,175100,74204605,2170,2170,2170,2170,0
20231012,175000,74204605,2170,2170,2170,2170,0
20231012,174900,74204605,2170,2170,2170,2170,1745
20231012,174800,74204605,2170,2170,2170,2170,0
20231012,174700,74204605,2170,2170,2170,2170,0
20231012,174600,74204605,2170,2170,2170,2170,0
20231012,174500,74204605,2170,2170,2170,2170,0
20231012,174400,74204605,2170,2170,2170,2170,0
20231012,174300,74204605,2170,2170,2170,2170,0
20231012,174200,74204605,2170,2170,2170,2170,0
20231012,174100,74204605,2170,2170,2170,2170,0
20231012,174000,74204605,2170,2170,2170,2170,0
20231012,173900,74204605,2170,2170,2170,2170,0
20231012,173800,74204605,2170,2170,2170,2170,0
20231012,173700,74204605,2170,2170,2170,2170,0
20231012,173600,74204605,2170,2170,2170,2170,0
20231012,173500,74204605,2170,2170,2170,2170,0
20231012,173400,74204605,2170,2170,2170,2170,0
20231012,173300,74204605,2170,2170,2170,2170,0
20231012,173200,74204605,2170,2170,2170,2170,0
20231012,173100,74204605,2170,2170,2170,2170,0
20231012,173000,74204605,2170,2170,2170,2170,0
20231012,172900,74204605,2170,2170,2170,2170,0
20231012,172800,74204605,2170,2170,2170,2170,0
20231012,172700,74204605,2170,2170,2170,2170,0
20231012,172600,74204605,2170,2170,2170,2170,0
20231012,172500,74204605,2170,2170,2170,2170,0
20231012,172400,74204605,2170,2170,2170,2170,0
20231012,172300,74204605,2170,2170,2170,2170,0
20231012,172200,74204605,2170,2170,2170,2170,0
20231012,172100,74204605,2170,2170,2170,2170,0
20231012,172000,74204605,2170,2170,2170,2170,0
20231012,171900,74204605,2170,2170,2170,2170,1745
20231012,171800,74204605,2170,2170,2170,2170,0
20231012,171700,74204605,2170,2170,2170,2170,0
20231012,171600,74204605,2170,2170,2170,2170,0
20231012,171500,74204605,2170,2170,2170,2170,0
20231012,171400,74204605,2170,2170,2170,2170,0
20231012,171300,74204605,2170,2170,2170,2170,0
20231012,171200,74204605,2170,2170,2170,2170,0
20231012,171100,74204605,2170,2170,2170,2170,0
20231012,171000,74204605,2170,2170,2170,2170,0
20231012,170900,74204605,2170,2170,2170,2170,0
20231012,170800,74204605,2170,2170,2170,2170,0
20231012,170700,74204605,2170,2170,2170,2170,0
20231012,170600,74204605,2170,2170,2170,2170,0
20231012,170500,74204605,2170,2170,2170,2170,0
20231012,170400,74204605,2170,2170,2170,2170,0
20231012,170300,74204605,2170,2170,2170,2170,0
20231012,170200,74204605,2170,2170,2170,2170,0
20231012,170100,74204605,2170,2170,2170,2170,0
20231012,170000,74204605,2170,2170,2170,2170,0
20231012,165900,74204605,2170,2170,2170,2170,0
20231012,165800,74204605,2170,2170,2170,2170,0
20231012,165700,74204605,2170,2170,2170,2170,0
20231012,165600,74204605,2170,2170,2170,2170,0
20231012,165500,74204605,2170,2170,2170,2170,0
20231012,165400,74204605,2170,2170,2170,2170,0
20231012,165300,74204605,2170,2170,2170,2170,0
20231012,165200,74204605,2170,2170,2170,2170,0
20231012,165100,74204605,2170,2170,2170,2170,0
20231012,165000,74204605,2170,2170,2170,2170,0
20231012,164900,74204605,2170,2170,2170,2170,1745
20231012,164800,74204605,2170,2170,2170,2170,0
20231012,164700,74204605,2170,2170,2170,2170,0
20231012,164600,74204605,2170,2170,2170,2170,0
20231012,164500,74204605,2170,2170,2170,2170,0
20231012,164400,74204605,2170,2170,2170,2170,0
20231012,164300,74204605,2170,2170,2170,2170,0
20231012,164200,74204605,2170,2170,2170,2170,0
20231012,164100,74204605,2170,2170,2170,2170,0
20231012,164000,74204605,2170,2170,2170,2170,0
20231012,163900,74204605,2170,2170,2170,2170,0
20231012,163800,74204605,2170,2170,2170,2170,0
20231012,163700,74204605,2170,2170,2170,2170,0
20231012,163600,74204605,2170,2170,2170,2170,0
20231012,163500,74204605,2170,2170,2170,2170,0
20231012,163400,74204605,2170,2170,2170,2170,0
20231012,163300,74204605,2170,2170,2170,2170,0
20231012,163200,74204605,2170,2170,2170,2170,0
20231012,163100,74204605,2170,2170,2170,2170,0
20231012,163000,74204605,2170,2170,2170,2170,0
20231012,162900,74204605,2170,2170,2170,2170,0
20231012,162800,74204605,2170,2170,2170,2170,0
20231012,162700,74204605,2170,2170,2170,2170,0
20231012,162600,74204605,2170,2170,2170,2170,0
20231012,162500,74204605,2170,2170,2170,2170,0
20231012,162400,74204605,2170,2170,2170,2170,0
20231012,162300,74204605,2170,2170,2170,2170,0
20231012,162200,74204605,2170,2170,2170,2170,0
20231012,162100,74204605,2170,2170,2170,2170,0
20231012,162000,74204605,2170,2170,2170,2170,0
20231012,161900,74204605,2170,2170,2170,2170,1745
20231012,161800,74204605,2170,2170,2170,2170,0
20231012,161700,74204605,2170,2170,2170,2170,0
20231012,161600,74204605,2170,2170,2170,2170,0
20231012,161500,74204605,2170,2170,2170,2170,0
20231012,161400,74204605,2170,2170,2170,2170,0
20231012,161300,74204605,2170,2170,2170,2170,0
20231012,161200,74204605,2170,2170,2170,2170,0
20231012,161100,74204605,2170,2170,2170,2170,0
20231012,161000,74204605,2170,2170,2170,2170,0
20231012,160900,74204605,2170,2170,2170,2170,0
20231012,160800,74204605,2170,2170,2170,2170,0
20231012,160700,74204605,2170,2170,2170,2170,0
20231012,160600,74204605,2170,2170,2170,2170,0
20231012,160500,74204605,2170,2170,2170,2170,0
20231012,160400,74204605,2170,2170,2170,2170,0
20231012,160300,74204605,2170,2170,2170,2170,0
20231012,160200,74204605,2170,2170,2170,2170,0
20231012,160100,74204605,2170,2170,2170,2170,0
20231012,160000,74204605,2170,2170,2170,2170,0
20231012,155900,74204605,2170,2170,2170,2170,0
20231012,155800,74204605,2170,2170,2170,2170,0
20231012,155700,74204605,2170,2170,2170,2170,0
20231012,155600,74204605,2170,2170,2170,2170,0
20231012,155500,74204605,2170,2170,2170,2170,0
20231012,155400,74204605,2170,2170,2170,2170,0
20231012,155300,74204605,2170,2170,2170,2170,0
20231012,155200,74204605,2170,2170,2170,2170,0
20231012,155100,74204605,2170,2170,2170,2170,0
20231012,155000,74204605,2170,2170,2170,2170,0
20231012,154900,74204605,2170,2170,2170,2170,1745
20231012,154800,74204605,2170,2170,2170,2170,0
20231012,154700,74204605,2170,2170,2170,2170,0
20231012,154600,74204605,2170,2170,2170,2170,0
20231012,154500,74204605,2170,2170,2170,2170,0
20231012,154400,74204605,2170,2170,2170,2170,0
20231012,154300,74204605,2170,2170,2170,2170,0
20231012,154200,74204605,2170,2170,2170,2170,0
20231012,154100,74204605,2170,2170,2170,2170,0
20231012,154000,74204605,2170,2170,2170,2170,0
20231012,153900,74204605,2170,2170,2170,2170,0
20231012,153800,74204605,2170,2170,2170,2170,0
20231012,153700,74204605,2170,2170,2170,2170,0
20231012,153600,74204605,2170,2170,2170,2170,0
20231012,153500,74204605,2170,2170,2170,2170,0
20231012,153400,74204605,2170,2170,2170,2170,0
20231012,153300,74204605,2170,2170,2170,2170,0
20231012,153200,74204605,2170,2170,2170,2170,0
20231012,153100,74204605,2170,2170,2170,2170,0
20231012,153000,74204605,2170,2170,2170,2170,1745
20231012,152900,70417955,2165,2165,2165,2165,0
20231012,152800,70417955,2165,2165,2165,2165,0
20231012,152700,70417955,2165,2165,2165,2165,0
20231012,152600,70417955,2165,2165,2165,2165,0
20231012,152500,70417955,2165,2165,2165,2165,0
20231012,152400,70417955,2165,2165,2165,2165,0
20231012,152300,70417955,2165,2165,2165,2165,0
20231012,152200,70417955,2165,2165,2165,2165,0
20231012,152100,70417955,2165,2165,2165,2165,0
20231012,152000,70417955,2165,2165,2165,2165,0
20231012,151900,70417955,2165,2170,2170,2160,900
20231012,151800,68469465,2170,2165,2170,2160,282
20231012,151700,67859295,2170,2165,2170,2165,484
20231012,151600,66811265,2165,2165,2165,2165,0
20231012,151500,66811265,2165,2165,2165,2165,0
20231012,151400,66811265,2165,2165,2165,2165,50
20231012,151300,66703015,2170,2170,2170,2170,0
20231012,151200,66703015,2170,2170,2170,2170,0
20231012,151100,66703015,2170,2170,2170,2170,0
20231012,151000,66703015,2170,2170,2170,2170,0
20231012,150900,66703015,2170,2170,2170,2170,0
20231012,150800,66703015,2170,2160,2170,2160,100
20231012,150700,66486915,2170,2165,2170,2165,380
20231012,150600,65664190,2165,2165,2165,2165,50
20231012,150500,65555940,2165,2165,2165,2165,35
20231012,150400,65480165,2165,2160,2165,2160,60
20231012,150300,65350385,2160,2160,2160,2155,286
20231012,150200,64733145,2160,2160,2160,2160,5
20231012,150100,64722345,2160,2160,2160,2160,46
20231012,150000,64622985,2160,2165,2165,2160,83
20231012,145900,64443505,2165,2165,2165,2165,1
20231012,145800,64441340,2165,2165,2165,2165,0
20231012,145700,64441340,2165,2165,2165,2165,0
20231012,145600,64441340,2165,2165,2165,2165,0
20231012,145500,64441340,2165,2165,2165,2165,0
20231012,145400,64441340,2165,2165,2165,2165,1
20231012,145300,64439175,2165,2165,2165,2165,0
20231012,145200,64439175,2165,2165,2165,2165,0
20231012,145100,64439175,2165,2165,2165,2165,0
20231012,145000,64439175,2165,2165,2165,2165,2
20231012,144900,64434845,2165,2165,2165,2165,0
20231012,144800,64434845,2165,2165,2165,2165,0
20231012,144700,64434845,2165,2165,2165,2165,0
20231012,144600,64434845,2165,2165,2165,2165,10
20231012,144500,64413195,2170,2170,2170,2170,0
20231012,144400,64413195,2170,2170,2170,2170,0
20231012,144300,64413195,2170,2165,2170,2165,1010
20231012,144200,62226495,2165,2165,2165,2165,1300
20231012,144100,59411995,2165,2165,2165,2165,0
20231012,144000,59411995,2165,2165,2165,2165,1
20231012,143900,59409830,2165,2165,2165,2165,0
20231012,143800,59409830,2165,2165,2165,2165,0
20231012,143700,59409830,2165,2165,2165,2165,0
20231012,143600,59409830,2165,2165,2165,2165,0
20231012,143500,59409830,2165,2165,2165,2165,0
20231012,143400,59409830,2165,2165,2165,2165,0
20231012,143300,59409830,2165,2165,2165,2165,0
20231012,143200,59409830,2165,2165,2165,2165,0
20231012,143100,59409830,2165,2165,2165,2165,0
20231012,143000,59409830,2165,2165,2165,2165,0
20231012,142900,59409830,2165,2165,2165,2165,0
20231012,142800,59409830,2165,2165,2165,2165,0
20231012,142700,59409830,2165,2165,2165,2165,0
20231012,142600,59409830,2165,2165,2165,2165,0
20231012,142500,59409830,2165,2165,2165,2165,0
20231012,142400,59409830,2165,2165,2165,2165,0
20231012,142300,59409830,2165,2165,2165,2165,0
20231012,142200,59409830,2165,2165,2165,2165,0
20231012,142100,59409830,2165,2165,2165,2165,0
20231012,142000,59409830,2165,2165,2165,2165,36
20231012,141900,59331890,2165,2160,2165,2160,19
20231012,141800,59290775,2165,2165,2165,2165,15
20231012,141700,59258300,2165,2165,2165,2165,0
20231012,141600,59258300,2165,2165,2165,2165,36
20231012,141500,59180360,2165,2165,2165,2165,0
20231012,141400,59180360,2165,2165,2165,2165,0
20231012,141300,59180360,2165,2160,2165,2160,99
20231012,141200,58966445,2165,2165,2165,2165,0
20231012,141100,58966445,2165,2165,2165,2165,0
20231012,141000,58966445,2165,2165,2165,2165,36
20231012,140900,58888505,2165,2160,2165,2155,67
20231012,140800,58743875,2170,2170,2170,2170,0
20231012,140700,58743875,2170,2170,2170,2170,0
20231012,140600,58743875,2170,2170,2170,2170,0
20231012,140500,58743875,2170,2170,2170,2170,0
20231012,140400,58743875,2170,2170,2170,2170,0
20231012,140300,58743875,2170,2170,2170,2170,0
20231012,140200,58743875,2170,2170,2170,2170,10
20231012,140100,58722175,2170,2170,2170,2170,0
20231012,140000,58722175,2170,2170,2170,2170,0
20231012,135900,58722175,2170,2170,2170,2170,0
20231012,135800,58722175,2170,2170,2170,2170,0
20231012,135700,58722175,2170,2170,2170,2170,0
20231012,135600,58722175,2170,2170,2170,2170,2
20231012,135500,58717835,2160,2160,2160,2160,1
20231012,135400,58715675,2170,2170,2170,2170,0
20231012,135300,58715675,2170,2170,2170,2170,0
20231012,135200,58715675,2170,2170,2170,2170,0
20231012,135100,58715675,2170,2170,2170,2170,0
20231012,135000,58715675,2170,2170,2170,2170,0
20231012,134900,58715675,2170,2170,2170,2170,0
20231012,134800,58715675,2170,2170,2170,2170,46
20231012,134700,58615855,2170,2170,2170,2170,0
20231012,134600,58615855,2170,2170,2170,2170,174
20231012,134500,58238275,2170,2170,2170,2170,0
20231012,134400,58238275,2170,2170,2170,2170,0
20231012,134300,58238275,2170,2170,2170,2170,506
20231012,134200,57140255,2170,2170,2170,2170,0
20231012,134100,57140255,2170,2170,2170,2170,0
20231012,134000,57140255,2170,2165,2170,2165,1113
20231012,133900,54730600,2165,2165,2165,2165,0
20231012,133800,54730600,2165,2165,2165,2165,0
20231012,133700,54730600,2165,2165,2165,2165,32
20231012,133600,54661320,2165,2165,2165,2155,106
20231012,133500,54432850,2160,2160,2165,2160,503
20231012,133400,53346365,2160,2160,2160,2160,6
20231012,133300,53333405,2165,2165,2165,2165,0
20231012,133200,53333405,2165,2165,2165,2165,0
20231012,133100,53333405,2165,2165,2165,2165,0
20231012,133000,53333405,2165,2165,2165,2165,0
20231012,132900,53333405,2165,2165,2165,2165,0
20231012,132800,53333405,2165,2165,2165,2165,0
20231012,132700,53333405,2165,2165,2165,2165,0
20231012,132600,53333405,2165,2165,2165,2165,20
20231012,132500,53290105,2165,2165,2165,2165,0
20231012,132400,53290105,2165,2165,2165,2165,0
20231012,132300,53290105,2165,2165,2165,2165,0
20231012,132200,53290105,2165,2165,2165,2165,0
20231012,132100,53290105,2165,2165,2165,2165,0
20231012,132000,53290105,2165,2165,2165,2165,0
20231012,131900,53290105,2165,2165,2165,2165,0
20231012,131800,53290105,2165,2165,2165,2165,0
20231012,131700,53290105,2165,2165,2165,2165,0
20231012,131600,53290105,2165,2165,2165,2165,0
20231012,131500,53290105,2165,2165,2165,2165,0
20231012,131400,53290105,2165,2165,2165,2165,0
20231012,131300,53290105,2165,2165,2165,2165,0
20231012,131200,53290105,2165,2165,2165,2165,0
20231012,131100,53290105,2165,2165,2165,2165,0
20231012,131000,53290105,2165,2165,2165,2165,0
20231012,130900,53290105,2165,2165,2165,2165,0
20231012,130800,53290105,2165,2165,2165,2165,0
20231012,130700,53290105,2165,2155,2165,2155,6
20231012,130600,53277125,2165,2165,2165,2165,0
20231012,130500,53277125,2165,2165,2165,2165,0
20231012,130400,53277125,2165,2165,2165,2165,0
20231012,130300,53277125,2165,2165,2165,2165,10
20231012,130200,53255475,2165,2165,2165,2165,15
20231012,130100,53223000,2165,2160,2165,2160,483
20231012,130000,52179705,2160,2160,2160,2160,0
20231012,125900,52179705,2160,2160,2160,2160,2
20231012,125800,52175385,2160,2160,2160,2160,0
20231012,125700,52175385,2160,2160,2160,2160,0
20231012,125600,52175385,2160,2160,2160,2160,6
20231012,125500,52162425,2160,2155,2160,2155,52
20231012,125400,52050355,2160,2160,2160,2160,0
20231012,125300,52050355,2160,2160,2160,2160,0
20231012,125200,52050355,2160,2160,2160,2160,0
20231012,125100,52050355,2160,2160,2160,2160,0
20231012,125000,52050355,2160,2160,2160,2160,0
20231012,124900,52050355,2160,2160,2160,2160,1
20231012,124800,52048195,2160,2160,2160,2160,15
20231012,124700,52015795,2155,2155,2155,2155,0
20231012,124600,52015795,2155,2155,2155,2155,0
20231012,124500,52015795,2155,2155,2155,2155,316
20231012,124400,51334815,2160,2160,2160,2160,0
20231012,124300,51334815,2160,2160,2160,2160,46
20231012,124200,51235455,2160,2160,2160,2160,0
20231012,124100,51235455,2160,2160,2160,2160,0
20231012,124000,51235455,2160,2160,2160,2160,0
20231012,123900,51235455,2160,2160,2160,2160,2
20231012,123800,51231135,2160,2160,2160,2160,0
20231012,123700,51231135,2160,2160,2160,2160,0
20231012,123600,51231135,2160,2160,2160,2160,0
20231012,123500,51231135,2160,2160,2160,2160,0
20231012,123400,51231135,2160,2160,2160,2160,0
20231012,123300,51231135,2160,2160,2160,2160,1
20231012,123200,51228975,2160,2160,2160,2160,0
20231012,123100,51228975,2160,2160,2160,2160,0
20231012,123000,51228975,2160,2160,2160,2160,0
20231012,122900,51228975,2160,2160,2160,2160,0
20231012,122800,51228975,2160,2160,2160,2160,19
20231012,122700,51187935,2160,2155,2160,2155,1002
20231012,122600,49028615,2160,2160,2160,2160,0
20231012,122500,49028615,2160,2160,2160,2160,0
20231012,122400,49028615,2160,2160,2160,2160,0
20231012,122300,49028615,2160,2160,2160,2160,0
20231012,122200,49028615,2160,2160,2160,2160,1
20231012,122100,49026455,2165,2165,2165,2165,0
20231012,122000,49026455,2165,2165,2165,2165,0
20231012,121900,49026455,2165,2165,2165,2165,0
20231012,121800,49026455,2165,2165,2165,2165,0
20231012,121700,49026455,2165,2165,2165,2165,0
20231012,121600,49026455,2165,2165,2165,2165,4
20231012,121500,49017795,2165,2165,2165,2165,4
20231012,121400,49009135,2165,2160,2165,2160,401
20231012,121300,48142970,2160,2160,2160,2160,0
20231012,121200,48142970,2160,2160,2160,2160,0
20231012,121100,48142970,2160,2160,2160,2160,0
20231012,121000,48142970,2160,2160,2160,2160,25
20231012,120900,48088970,2165,2165,2165,2165,0
20231012,120800,48088970,2165,2165,2165,2165,0
20231012,120700,48088970,2165,2165,2165,2165,0
20231012,120600,48088970,2165,2165,2165,2165,0
20231012,120500,48088970,2165,2165,2165,2165,0
20231012,120400,48088970,2165,2165,2165,2165,0
20231012,120300,48088970,2165,2165,2165,2165,0
20231012,120200,48088970,2165,2165,2165,2165,0
20231012,120100,48088970,2165,2165,2165,2165,0
20231012,120000,48088970,2165,2165,2165,2165,0
20231012,115900,48088970,2165,2165,2165,2165,0
20231012,115800,48088970,2165,2165,2165,2165,0
20231012,115700,48088970,2165,2165,2165,2165,0
20231012,115600,48088970,2165,2165,2165,2165,0
20231012,115500,48088970,2165,2165,2165,2165,0
20231012,115400,48088970,2165,2165,2165,2165,0
20231012,115300,48088970,2165,2165,2165,2165,0
20231012,115200,48088970,2165,2165,2165,2165,0
20231012,115100,48088970,2165,2165,2165,2165,0
20231012,115000,48088970,2165,2165,2165,2165,3
20231012,114900,48082475,2165,2160,2165,2160,14
20231012,114800,48052225,2165,2165,2165,2165,0
20231012,114700,48052225,2165,2165,2165,2165,0
20231012,114600,48052225,2165,2165,2165,2165,0
20231012,114500,48052225,2165,2165,2165,2165,0
20231012,114400,48052225,2165,2165,2165,2165,0
20231012,114300,48052225,2165,2165,2165,2165,0
20231012,114200,48052225,2165,2165,2165,2165,230
20231012,114100,47554275,2165,2165,2165,2165,0
20231012,114000,47554275,2165,2165,2165,2165,0
20231012,113900,47554275,2165,2165,2165,2165,0
20231012,113800,47554275,2165,2165,2165,2165,0
20231012,113700,47554275,2165,2160,2165,2160,6
20231012,113600,47541295,2165,2165,2165,2165,0
20231012,113500,47541295,2165,2165,2165,2165,0
20231012,113400,47541295,2165,2165,2165,2160,56
20231012,113300,47420255,2165,2165,2165,2165,10
20231012,113200,47398605,2165,2165,2165,2165,0
20231012,113100,47398605,2165,2165,2165,2165,3
20231012,113000,47392110,2165,2160,2165,2160,35
20231012,112900,47316435,2165,2165,2165,2165,0
20231012,112800,47316435,2165,2165,2165,2165,0
20231012,112700,47316435,2165,2165,2165,2165,450
20231012,112600,46342185,2165,2165,2165,2165,1005
20231012,112500,44166360,2165,2165,2165,2165,0
20231012,112400,44166360,2165,2165,2165,2165,0
20231012,112300,44166360,2165,2165,2165,2165,0
20231012,112200,44166360,2165,2165,2165,2165,0
20231012,112100,44166360,2165,2165,2165,2165,0
20231012,112000,44166360,2165,2165,2165,2165,0
20231012,111900,44166360,2165,2165,2165,2165,0
20231012,111800,44166360,2165,2165,2165,2165,0
20231012,111700,44166360,2165,2165,2165,2165,0
20231012,111600,44166360,2165,2165,2165,2165,0
20231012,111500,44166360,2165,2165,2165,2165,317
20231012,111400,43480055,2165,2165,2165,2165,0
20231012,111300,43480055,2165,2165,2165,2165,0
20231012,111200,43480055,2165,2165,2165,2165,0
20231012,111100,43480055,2165,2165,2165,2165,0
20231012,111000,43480055,2165,2165,2165,2165,0
20231012,110900,43480055,2165,2165,2165,2165,0
20231012,110800,43480055,2165,2160,2165,2160,18
20231012,110700,43441170,2160,2155,2160,2155,37
20231012,110600,43361270,2155,2155,2155,2155,83
20231012,110500,43182405,2165,2165,2165,2165,0
20231012,110400,43182405,2165,2165,2165,2165,0
20231012,110300,43182405,2165,2165,2165,2165,0
20231012,110200,43182405,2165,2165,2165,2165,0
20231012,110100,43182405,2165,2165,2165,2165,0
20231012,110000,43182405,2165,2165,2165,2165,1
20231012,105900,43180240,2170,2165,2170,2165,15
20231012,105800,43147740,2175,2175,2175,2175,0
20231012,105700,43147740,2175,2175,2175,2175,0
20231012,105600,43147740,2175,2175,2175,2175,0
20231012,105500,43147740,2175,2175,2175,2175,0
20231012,105400,43147740,2175,2160,2175,2160,4214
20231012,105300,34026665,2155,2150,2155,2150,1912
20231012,105200,29906715,2155,2150,2155,2150,65
20231012,105100,29766890,2155,2155,2155,2155,24
20231012,105000,29715170,2155,2155,2155,2155,0
20231012,104900,29715170,2155,2155,2155,2155,29
20231012,104800,29652675,2155,2155,2155,2155,0
20231012,104700,29652675,2155,2155,2155,2155,0
20231012,104600,29652675,2155,2155,2155,2155,0
20231012,104500,29652675,2155,2155,2155,2155,0
20231012,104400,29652675,2155,2155,2155,2155,0
20231012,104300,29652675,2155,2155,2155,2155,0
20231012,104200,29652675,2155,2155,2155,2155,0
20231012,104100,29652675,2155,2155,2155,2155,0
20231012,104000,29652675,2155,2155,2155,2155,0
20231012,103900,29652675,2155,2155,2155,2155,25
20231012,103800,29598800,2150,2150,2150,2150,230
20231012,103700,29104300,2155,2155,2155,2155,0
20231012,103600,29104300,2155,2150,2155,2150,1117
20231012,103500,26702735,2145,2145,2145,2145,123
20231012,103400,26438900,2150,2150,2150,2150,0
20231012,103300,26438900,2150,2150,2150,2150,10
20231012,103200,26417400,2150,2150,2150,2150,0
20231012,103100,26417400,2150,2150,2150,2150,0
20231012,103000,26417400,2150,2150,2150,2150,9
20231012,102900,26398050,2150,2150,2150,2150,25
20231012,102800,26344300,2145,2145,2145,2145,417
20231012,102700,25449835,2150,2150,2150,2150,0
20231012,102600,25449835,2150,2150,2150,2150,0
20231012,102500,25449835,2150,2150,2150,2150,10
20231012,102400,25428335,2150,2150,2150,2150,3
20231012,102300,25421885,2145,2145,2145,2145,100
20231012,102200,25207385,2150,2150,2150,2150,0
20231012,102100,25207385,2150,2150,2150,2150,5
20231012,102000,25196635,2155,2155,2155,2155,0
20231012,101900,25196635,2155,2155,2155,2155,0
20231012,101800,25196635,2155,2150,2155,2150,501
20231012,101700,24119480,2150,2150,2150,2150,0
20231012,101600,24119480,2150,2150,2150,2150,0
20231012,101500,24119480,2150,2150,2150,2150,500
20231012,101400,23044480,2155,2155,2155,2155,0
20231012,101300,23044480,2155,2155,2155,2155,0
20231012,101200,23044480,2155,2155,2155,2155,2
20231012,101100,23040170,2150,2145,2150,2145,2000
20231012,101000,18745170,2150,2150,2150,2150,0
20231012,100900,18745170,2150,2150,2150,2150,0
20231012,100800,18745170,2150,2150,2150,2150,500
20231012,100700,17670170,2155,2150,2155,2150,67
20231012,100600,17526110,2155,2155,2155,2155,0
20231012,100500,17526110,2155,2155,2155,2155,0
20231012,100400,17526110,2155,2155,2155,2155,0
20231012,100300,17526110,2155,2155,2155,2155,0
20231012,100200,17526110,2155,2155,2155,2155,0
20231012,100100,17526110,2155,2155,2155,2155,0
20231012,100000,17526110,2155,2155,2155,2155,0
20231012,095900,17526110,2155,2155,2155,2155,0
20231012,095800,17526110,2155,2155,2155,2155,0
20231012,095700,17526110,2155,2155,2155,2155,0
20231012,095600,17526110,2155,2145,2155,2145,4
20231012,095500,17517520,2155,2155,2155,2155,0
20231012,095400,17517520,2155,2155,2155,2155,0
20231012,095300,17517520,2155,2155,2155,2155,0
20231012,095200,17517520,2155,2145,2155,2145,4
20231012,095100,17508910,2155,2155,2155,2155,10
20231012,095000,17487360,2145,2145,2145,2145,1
20231012,094900,17485215,2155,2145,2155,2145,3403
20231012,094800,10173750,2150,2150,2150,2150,0
20231012,094700,10173750,2150,2150,2150,2150,0
20231012,094600,10173750,2150,2150,2150,2150,0
20231012,094500,10173750,2150,2145,2150,2145,43
20231012,094400,10081510,2145,2145,2145,2145,278
20231012,094300,9485200,2150,2150,2150,2150,0
20231012,094200,9485200,2150,2150,2150,2150,2
20231012,094100,9480900,2145,2145,2145,2145,1000
20231012,094000,7335900,2145,2145,2145,2145,222
20231012,093900,6859710,2145,2145,2145,2145,0
20231012,093800,6859710,2145,2145,2145,2145,0
20231012,093700,6859710,2145,2145,2145,2145,0
20231012,093600,6859710,2145,2145,2145,2145,120
20231012,093500,6602310,2140,2140,2140,2140,0
20231012,093400,6602310,2140,2140,2140,2140,906
20231012,093300,4663470,2150,2150,2150,2150,5
20231012,093200,4652720,2150,2150,2150,2150,2
20231012,093100,4648420,2150,2150,2150,2150,15
20231012,093000,4616170,2150,2150,2150,2150,0
20231012,092900,4616170,2150,2150,2150,2150,0
20231012,092800,4616170,2150,2150,2150,2150,1
20231012,092700,4614020,2145,2150,2150,2145,1008
20231012,092600,2446860,2150,2150,2150,2150,1
20231012,092500,2444710,2150,2145,2150,2145,301
20231012,092400,1799060,2150,2150,2150,2150,3
20231012,092300,1792610,2150,2150,2150,2150,0
20231012,092200,1792610,2150,2150,2150,2150,0
20231012,092100,1792610,2150,2150,2150,2150,0
20231012,092000,1792610,2150,2150,2150,2150,2
20231012,091900,1788310,2145,2145,2145,2145,0
20231012,091800,1788310,2145,2145,2150,2145,100
20231012,091700,1573805,2145,2145,2145,2145,3
20231012,091600,1567370,2150,2150,2150,2150,0
20231012,091500,1567370,2150,2150,2150,2150,0
20231012,091400,1567370,2150,2150,2150,2150,0
20231012,091300,1567370,2150,2150,2150,2150,0
20231012,091200,1567370,2150,2150,2150,2150,0
20231012,091100,1567370,2150,2150,2150,2150,8
20231012,091000,1550170,2150,2150,2150,2150,0
20231012,090900,1550170,2150,2150,2150,2150,0
20231012,090800,1550170,2150,2150,2150,2150,0
20231012,090700,1550170,2150,2150,2150,2150,433
20231012,090600,619220,2150,2150,2150,2150,0
20231012,090500,619220,2150,2150,2150,2150,2
20231012,090400,614920,2140,2140,2140,2140,2
20231012,090300,610640,2150,2150,2150,2150,0
20231012,090200,610640,2150,2150,2150,2150,0
20231012,090100,610640,2150,2150,2150,2150,0
20231012,090000,610640,2150,2135,2150,2135,286