KissMeData/009200/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184900,124706135,2070,2070,2070,2070,3732
20231027,184800,124706135,2070,2070,2070,2070,0
20231027,184700,124706135,2070,2070,2070,2070,0
20231027,184600,124706135,2070,2070,2070,2070,0
20231027,184500,124706135,2070,2070,2070,2070,0
20231027,184400,124706135,2070,2070,2070,2070,0
20231027,184300,124706135,2070,2070,2070,2070,0
20231027,184200,124706135,2070,2070,2070,2070,0
20231027,184100,124706135,2070,2070,2070,2070,0
20231027,184000,124706135,2070,2070,2070,2070,0
20231027,183900,124706135,2070,2070,2070,2070,0
20231027,183800,124706135,2070,2070,2070,2070,0
20231027,183700,124706135,2070,2070,2070,2070,0
20231027,183600,124706135,2070,2070,2070,2070,0
20231027,183500,124706135,2070,2070,2070,2070,0
20231027,183400,124706135,2070,2070,2070,2070,0
20231027,183300,124706135,2070,2070,2070,2070,0
20231027,183200,124706135,2070,2070,2070,2070,0
20231027,183100,124706135,2070,2070,2070,2070,0
20231027,183000,124706135,2070,2070,2070,2070,0
20231027,182900,124706135,2070,2070,2070,2070,0
20231027,182800,124706135,2070,2070,2070,2070,0
20231027,182700,124706135,2070,2070,2070,2070,0
20231027,182600,124706135,2070,2070,2070,2070,0
20231027,182500,124706135,2070,2070,2070,2070,0
20231027,182400,124706135,2070,2070,2070,2070,0
20231027,182300,124706135,2070,2070,2070,2070,0
20231027,182200,124706135,2070,2070,2070,2070,0
20231027,182100,124706135,2070,2070,2070,2070,0
20231027,182000,124706135,2070,2070,2070,2070,0
20231027,181900,124706135,2070,2070,2070,2070,3732
20231027,181800,124706135,2070,2070,2070,2070,0
20231027,181700,124706135,2070,2070,2070,2070,0
20231027,181600,124706135,2070,2070,2070,2070,0
20231027,181500,124706135,2070,2070,2070,2070,0
20231027,181400,124706135,2070,2070,2070,2070,0
20231027,181300,124706135,2070,2070,2070,2070,0
20231027,181200,124706135,2070,2070,2070,2070,0
20231027,181100,124706135,2070,2070,2070,2070,0
20231027,181000,124706135,2070,2070,2070,2070,0
20231027,180900,124706135,2070,2070,2070,2070,0
20231027,180800,124706135,2070,2070,2070,2070,0
20231027,180700,124706135,2070,2070,2070,2070,0
20231027,180600,124706135,2070,2070,2070,2070,0
20231027,180500,124706135,2070,2070,2070,2070,0
20231027,180400,124706135,2070,2070,2070,2070,0
20231027,180300,124706135,2070,2070,2070,2070,0
20231027,180200,124706135,2070,2070,2070,2070,0
20231027,180100,124706135,2070,2070,2070,2070,0
20231027,180000,124706135,2070,2070,2070,2070,0
20231027,175900,124706135,2070,2070,2070,2070,0
20231027,175800,124706135,2070,2070,2070,2070,0
20231027,175700,124706135,2070,2070,2070,2070,0
20231027,175600,124706135,2070,2070,2070,2070,0
20231027,175500,124706135,2070,2070,2070,2070,0
20231027,175400,124706135,2070,2070,2070,2070,0
20231027,175300,124706135,2070,2070,2070,2070,0
20231027,175200,124706135,2070,2070,2070,2070,0
20231027,175100,124706135,2070,2070,2070,2070,0
20231027,175000,124706135,2070,2070,2070,2070,0
20231027,174900,124706135,2070,2070,2070,2070,3732
20231027,174800,124706135,2070,2070,2070,2070,0
20231027,174700,124706135,2070,2070,2070,2070,0
20231027,174600,124706135,2070,2070,2070,2070,0
20231027,174500,124706135,2070,2070,2070,2070,0
20231027,174400,124706135,2070,2070,2070,2070,0
20231027,174300,124706135,2070,2070,2070,2070,0
20231027,174200,124706135,2070,2070,2070,2070,0
20231027,174100,124706135,2070,2070,2070,2070,0
20231027,174000,124706135,2070,2070,2070,2070,0
20231027,173900,124706135,2070,2070,2070,2070,0
20231027,173800,124706135,2070,2070,2070,2070,0
20231027,173700,124706135,2070,2070,2070,2070,0
20231027,173600,124706135,2070,2070,2070,2070,0
20231027,173500,124706135,2070,2070,2070,2070,0
20231027,173400,124706135,2070,2070,2070,2070,0
20231027,173300,124706135,2070,2070,2070,2070,0
20231027,173200,124706135,2070,2070,2070,2070,0
20231027,173100,124706135,2070,2070,2070,2070,0
20231027,173000,124706135,2070,2070,2070,2070,0
20231027,172900,124706135,2070,2070,2070,2070,0
20231027,172800,124706135,2070,2070,2070,2070,0
20231027,172700,124706135,2070,2070,2070,2070,0
20231027,172600,124706135,2070,2070,2070,2070,0
20231027,172500,124706135,2070,2070,2070,2070,0
20231027,172400,124706135,2070,2070,2070,2070,0
20231027,172300,124706135,2070,2070,2070,2070,0
20231027,172200,124706135,2070,2070,2070,2070,0
20231027,172100,124706135,2070,2070,2070,2070,0
20231027,172000,124706135,2070,2070,2070,2070,0
20231027,171900,124706135,2070,2070,2070,2070,3732
20231027,171800,124706135,2070,2070,2070,2070,0
20231027,171700,124706135,2070,2070,2070,2070,0
20231027,171600,124706135,2070,2070,2070,2070,0
20231027,171500,124706135,2070,2070,2070,2070,0
20231027,171400,124706135,2070,2070,2070,2070,0
20231027,171300,124706135,2070,2070,2070,2070,0
20231027,171200,124706135,2070,2070,2070,2070,0
20231027,171100,124706135,2070,2070,2070,2070,0
20231027,171000,124706135,2070,2070,2070,2070,0
20231027,170900,124706135,2070,2070,2070,2070,0
20231027,170800,124706135,2070,2070,2070,2070,0
20231027,170700,124706135,2070,2070,2070,2070,0
20231027,170600,124706135,2070,2070,2070,2070,0
20231027,170500,124706135,2070,2070,2070,2070,0
20231027,170400,124706135,2070,2070,2070,2070,0
20231027,170300,124706135,2070,2070,2070,2070,0
20231027,170200,124706135,2070,2070,2070,2070,0
20231027,170100,124706135,2070,2070,2070,2070,0
20231027,170000,124706135,2070,2070,2070,2070,0
20231027,165900,124706135,2070,2070,2070,2070,0
20231027,165800,124706135,2070,2070,2070,2070,0
20231027,165700,124706135,2070,2070,2070,2070,0
20231027,165600,124706135,2070,2070,2070,2070,0
20231027,165500,124706135,2070,2070,2070,2070,0
20231027,165400,124706135,2070,2070,2070,2070,0
20231027,165300,124706135,2070,2070,2070,2070,0
20231027,165200,124706135,2070,2070,2070,2070,0
20231027,165100,124706135,2070,2070,2070,2070,0
20231027,165000,124706135,2070,2070,2070,2070,0
20231027,164900,124706135,2070,2070,2070,2070,3732
20231027,164800,124706135,2070,2070,2070,2070,0
20231027,164700,124706135,2070,2070,2070,2070,0
20231027,164600,124706135,2070,2070,2070,2070,0
20231027,164500,124706135,2070,2070,2070,2070,0
20231027,164400,124706135,2070,2070,2070,2070,0
20231027,164300,124706135,2070,2070,2070,2070,0
20231027,164200,124706135,2070,2070,2070,2070,0
20231027,164100,124706135,2070,2070,2070,2070,0
20231027,164000,124706135,2070,2070,2070,2070,0
20231027,163900,124706135,2070,2070,2070,2070,0
20231027,163800,124706135,2070,2070,2070,2070,0
20231027,163700,124706135,2070,2070,2070,2070,0
20231027,163600,124706135,2070,2070,2070,2070,0
20231027,163500,124706135,2070,2070,2070,2070,0
20231027,163400,124706135,2070,2070,2070,2070,0
20231027,163300,124706135,2070,2070,2070,2070,0
20231027,163200,124706135,2070,2070,2070,2070,0
20231027,163100,124706135,2070,2070,2070,2070,0
20231027,163000,124706135,2070,2070,2070,2070,0
20231027,162900,124706135,2070,2070,2070,2070,0
20231027,162800,124706135,2070,2070,2070,2070,0
20231027,162700,124706135,2070,2070,2070,2070,0
20231027,162600,124706135,2070,2070,2070,2070,0
20231027,162500,124706135,2070,2070,2070,2070,0
20231027,162400,124706135,2070,2070,2070,2070,0
20231027,162300,124706135,2070,2070,2070,2070,0
20231027,162200,124706135,2070,2070,2070,2070,0
20231027,162100,124706135,2070,2070,2070,2070,0
20231027,162000,124706135,2070,2070,2070,2070,0
20231027,161900,124706135,2070,2070,2070,2070,3732
20231027,161800,124706135,2070,2070,2070,2070,0
20231027,161700,124706135,2070,2070,2070,2070,0
20231027,161600,124706135,2070,2070,2070,2070,0
20231027,161500,124706135,2070,2070,2070,2070,0
20231027,161400,124706135,2070,2070,2070,2070,0
20231027,161300,124706135,2070,2070,2070,2070,0
20231027,161200,124706135,2070,2070,2070,2070,0
20231027,161100,124706135,2070,2070,2070,2070,0
20231027,161000,124706135,2070,2070,2070,2070,0
20231027,160900,124706135,2070,2070,2070,2070,0
20231027,160800,124706135,2070,2070,2070,2070,0
20231027,160700,124706135,2070,2070,2070,2070,0
20231027,160600,124706135,2070,2070,2070,2070,0
20231027,160500,124706135,2070,2070,2070,2070,0
20231027,160400,124706135,2070,2070,2070,2070,0
20231027,160300,124706135,2070,2070,2070,2070,0
20231027,160200,124706135,2070,2070,2070,2070,0
20231027,160100,124706135,2070,2070,2070,2070,0
20231027,160000,124706135,2070,2070,2070,2070,0
20231027,155900,124706135,2070,2070,2070,2070,0
20231027,155800,124706135,2070,2070,2070,2070,0
20231027,155700,124706135,2070,2070,2070,2070,0
20231027,155600,124706135,2070,2070,2070,2070,0
20231027,155500,124706135,2070,2070,2070,2070,0
20231027,155400,124706135,2070,2070,2070,2070,0
20231027,155300,124706135,2070,2070,2070,2070,0
20231027,155200,124706135,2070,2070,2070,2070,0
20231027,155100,124706135,2070,2070,2070,2070,0
20231027,155000,124706135,2070,2070,2070,2070,0
20231027,154900,124706135,2070,2070,2070,2070,3732
20231027,154800,124706135,2070,2070,2070,2070,0
20231027,154700,124706135,2070,2070,2070,2070,0
20231027,154600,124706135,2070,2070,2070,2070,0
20231027,154500,124706135,2070,2070,2070,2070,0
20231027,154400,124706135,2070,2070,2070,2070,0
20231027,154300,124706135,2070,2070,2070,2070,0
20231027,154200,124706135,2070,2070,2070,2070,0
20231027,154100,124706135,2070,2070,2070,2070,0
20231027,154000,124706135,2070,2070,2070,2070,0
20231027,153900,124706135,2070,2070,2070,2070,0
20231027,153800,124706135,2070,2070,2070,2070,0
20231027,153700,124706135,2070,2070,2070,2070,0
20231027,153600,124706135,2070,2070,2070,2070,0
20231027,153500,124706135,2070,2070,2070,2070,0
20231027,153400,124706135,2070,2070,2070,2070,0
20231027,153300,124706135,2070,2070,2070,2070,0
20231027,153200,124706135,2070,2070,2070,2070,0
20231027,153100,124706135,2070,2070,2070,2070,0
20231027,153000,124706135,2070,2070,2070,2070,3732
20231027,152900,116980895,2075,2075,2075,2075,0
20231027,152800,116980895,2075,2075,2075,2075,0
20231027,152700,116980895,2075,2075,2075,2075,0
20231027,152600,116980895,2075,2075,2075,2075,0
20231027,152500,116980895,2075,2075,2075,2075,0
20231027,152400,116980895,2075,2075,2075,2075,0
20231027,152300,116980895,2075,2075,2075,2075,0
20231027,152200,116980895,2075,2075,2075,2075,0
20231027,152100,116980895,2075,2075,2075,2075,0
20231027,152000,116980895,2075,2075,2075,2075,0
20231027,151900,116980895,2075,2080,2085,2075,111
20231027,151800,116750020,2085,2085,2085,2085,0
20231027,151700,116750020,2085,2085,2085,2085,0
20231027,151600,116750020,2085,2085,2085,2085,1
20231027,151500,116747935,2085,2085,2085,2085,3
20231027,151400,116741680,2075,2080,2080,2075,2
20231027,151300,116737525,2085,2080,2085,2080,2
20231027,151200,116733360,2085,2085,2085,2085,164
20231027,151100,116391420,2075,2075,2075,2075,1
20231027,151000,116389345,2085,2080,2085,2080,469
20231027,150900,115413820,2075,2075,2075,2075,2
20231027,150800,115409670,2080,2080,2080,2080,0
20231027,150700,115409670,2080,2075,2080,2075,2
20231027,150600,115405515,2080,2080,2080,2080,2
20231027,150500,115401355,2075,2075,2075,2075,1
20231027,150400,115399280,2080,2080,2080,2080,798
20231027,150300,113739440,2080,2075,2080,2075,2
20231027,150200,113735285,2080,2080,2080,2080,0
20231027,150100,113735285,2080,2080,2080,2080,3
20231027,150000,113729045,2080,2075,2080,2075,2
20231027,145900,113724890,2085,2085,2085,2085,0
20231027,145800,113724890,2085,2080,2085,2080,4
20231027,145700,113716565,2085,2085,2085,2085,0
20231027,145600,113716565,2085,2075,2085,2075,2
20231027,145500,113712405,2085,2085,2085,2085,1
20231027,145400,113710320,2075,2085,2085,2075,48
20231027,145300,113610250,2085,2075,2085,2075,3
20231027,145200,113604015,2080,2080,2080,2080,1
20231027,145100,113601935,2085,2085,2085,2085,1
20231027,145000,113599850,2080,2080,2080,2080,1
20231027,144900,113597770,2085,2085,2085,2085,0
20231027,144800,113597770,2085,2080,2085,2080,2
20231027,144700,113593605,2075,2075,2075,2075,20
20231027,144600,113552105,2085,2085,2085,2085,1
20231027,144500,113550020,2075,2075,2075,2075,1
20231027,144400,113547945,2085,2085,2085,2085,1
20231027,144300,113545860,2075,2075,2075,2075,2
20231027,144200,113541710,2085,2075,2085,2075,2
20231027,144100,113537550,2085,2080,2085,2080,502
20231027,144000,112493385,2080,2080,2085,2080,11
20231027,143900,112470500,2085,2085,2085,2085,2
20231027,143800,112466330,2075,2075,2075,2075,2
20231027,143700,112462180,2085,2085,2085,2085,1
20231027,143600,112460095,2085,2080,2085,2080,20
20231027,143500,112418490,2080,2070,2080,2070,2
20231027,143400,112414340,2080,2080,2080,2080,1
20231027,143300,112412260,2070,2070,2070,2070,2
20231027,143200,112408120,2080,2080,2080,2080,0
20231027,143100,112408120,2080,2070,2080,2070,3
20231027,143000,112401890,2080,2080,2080,2080,0
20231027,142900,112401890,2080,2070,2080,2070,2
20231027,142800,112397740,2080,2080,2080,2080,101
20231027,142700,112187660,2080,2070,2080,2070,3
20231027,142600,112181440,2080,2080,2080,2080,4
20231027,142500,112173120,2080,2080,2080,2070,3
20231027,142400,112166890,2065,2075,2075,2065,2436
20231027,142300,107132865,2080,2080,2080,2080,2
20231027,142200,107128705,2080,2085,2085,2080,2
20231027,142100,107124540,2090,2090,2090,2090,0
20231027,142000,107124540,2090,2090,2090,2090,0
20231027,141900,107124540,2090,2090,2090,2090,0
20231027,141800,107124540,2090,2090,2090,2090,0
20231027,141700,107124540,2090,2090,2090,2090,0
20231027,141600,107124540,2090,2090,2090,2090,1
20231027,141500,107122450,2070,2070,2070,2070,0
20231027,141400,107122450,2070,2085,2090,2070,302
20231027,141300,106496940,2090,2090,2090,2090,0
20231027,141200,106496940,2090,2090,2090,2090,0
20231027,141100,106496940,2090,2090,2090,2090,0
20231027,141000,106496940,2090,2090,2090,2090,0
20231027,140900,106496940,2090,2080,2090,2080,2
20231027,140800,106492770,2090,2090,2090,2090,0
20231027,140700,106492770,2090,2090,2090,2090,0
20231027,140600,106492770,2090,2090,2090,2090,0
20231027,140500,106492770,2090,2090,2090,2090,0
20231027,140400,106492770,2090,2090,2090,2090,157
20231027,140300,106164640,2090,2090,2090,2090,0
20231027,140200,106164640,2090,2085,2090,2085,71
20231027,140100,106016600,2075,2075,2075,2075,0
20231027,140000,106016600,2075,2080,2080,2075,8
20231027,135900,105999970,2090,2090,2090,2090,0
20231027,135800,105999970,2090,2090,2090,2090,0
20231027,135700,105999970,2090,2090,2090,2090,0
20231027,135600,105999970,2090,2085,2090,2085,2
20231027,135500,105995795,2080,2080,2080,2080,41
20231027,135400,105910515,2090,2090,2090,2090,0
20231027,135300,105910515,2090,2090,2090,2090,0
20231027,135200,105910515,2090,2090,2090,2090,0
20231027,135100,105910515,2090,2090,2090,2090,0
20231027,135000,105910515,2090,2090,2090,2090,0
20231027,134900,105910515,2090,2090,2090,2090,0
20231027,134800,105910515,2090,2090,2090,2090,0
20231027,134700,105910515,2090,2090,2090,2090,0
20231027,134600,105910515,2090,2090,2090,2090,1
20231027,134500,105908425,2085,2085,2085,2085,990
20231027,134400,103844275,2090,2090,2090,2090,0
20231027,134300,103844275,2090,2085,2090,2085,1488
20231027,134200,100741790,2085,2085,2085,2085,0
20231027,134100,100741790,2085,2085,2085,2085,6
20231027,134000,100729280,2085,2085,2085,2085,0
20231027,133900,100729280,2085,2085,2085,2085,0
20231027,133800,100729280,2085,2085,2085,2085,156
20231027,133700,100404020,2085,2085,2085,2085,0
20231027,133600,100404020,2085,2080,2085,2075,401
20231027,133500,99571045,2080,2080,2080,2080,1
20231027,133400,99568965,2075,2075,2075,2075,0
20231027,133300,99568965,2075,2075,2075,2075,0
20231027,133200,99568965,2075,2075,2075,2075,189
20231027,133100,99176790,2075,2075,2075,2075,0
20231027,133000,99176790,2075,2075,2075,2075,0
20231027,132900,99176790,2075,2075,2075,2075,0
20231027,132800,99176790,2075,2075,2075,2075,0
20231027,132700,99176790,2075,2075,2075,2075,0
20231027,132600,99176790,2075,2075,2075,2075,6
20231027,132500,99164340,2075,2075,2075,2075,0
20231027,132400,99164340,2075,2075,2075,2075,0
20231027,132300,99164340,2075,2075,2075,2075,0
20231027,132200,99164340,2075,2075,2075,2075,0
20231027,132100,99164340,2075,2075,2075,2075,0
20231027,132000,99164340,2075,2075,2075,2075,5
20231027,131900,99153965,2080,2080,2080,2080,0
20231027,131800,99153965,2080,2080,2080,2080,2
20231027,131700,99149805,2070,2075,2075,2070,2
20231027,131600,99145660,2080,2070,2080,2070,101
20231027,131500,98936580,2075,2075,2075,2075,61
20231027,131400,98810005,2080,2080,2080,2080,0
20231027,131300,98810005,2080,2080,2080,2080,0
20231027,131200,98810005,2080,2080,2080,2080,0
20231027,131100,98810005,2080,2080,2080,2080,0
20231027,131000,98810005,2080,2080,2080,2080,0
20231027,130900,98810005,2080,2080,2080,2080,0
20231027,130800,98810005,2080,2080,2080,2080,0
20231027,130700,98810005,2080,2080,2080,2080,1
20231027,130600,98807925,2080,2080,2080,2080,0
20231027,130500,98807925,2080,2075,2080,2075,14
20231027,130400,98778870,2070,2075,2075,2070,316
20231027,130300,98124670,2080,2080,2080,2080,0
20231027,130200,98124670,2080,2080,2080,2080,0
20231027,130100,98124670,2080,2080,2080,2080,0
20231027,130000,98124670,2080,2080,2080,2080,0
20231027,125900,98124670,2080,2080,2080,2080,0
20231027,125800,98124670,2080,2080,2080,2080,0
20231027,125700,98124670,2080,2080,2080,2080,0
20231027,125600,98124670,2080,2080,2080,2080,0
20231027,125500,98124670,2080,2080,2080,2080,0
20231027,125400,98124670,2080,2080,2080,2080,0
20231027,125300,98124670,2080,2080,2080,2080,0
20231027,125200,98124670,2080,2080,2080,2080,0
20231027,125100,98124670,2080,2080,2080,2080,1
20231027,125000,98122590,2075,2075,2075,2075,100
20231027,124900,97915090,2080,2080,2080,2080,0
20231027,124800,97915090,2080,2080,2080,2080,0
20231027,124700,97915090,2080,2080,2080,2080,0
20231027,124600,97915090,2080,2080,2080,2080,0
20231027,124500,97915090,2080,2080,2080,2080,0
20231027,124400,97915090,2080,2080,2080,2080,10
20231027,124300,97894290,2080,2080,2080,2080,13
20231027,124200,97867250,2085,2085,2085,2085,0
20231027,124100,97867250,2085,2085,2085,2085,0
20231027,124000,97867250,2085,2085,2085,2085,0
20231027,123900,97867250,2085,2085,2085,2085,0
20231027,123800,97867250,2085,2085,2085,2085,1
20231027,123700,97865165,2075,2080,2080,2075,16
20231027,123600,97831955,2085,2085,2085,2085,0
20231027,123500,97831955,2085,2085,2085,2085,0
20231027,123400,97831955,2085,2085,2085,2085,0
20231027,123300,97831955,2085,2085,2085,2085,0
20231027,123200,97831955,2085,2085,2085,2085,0
20231027,123100,97831955,2085,2085,2085,2085,2
20231027,123000,97827785,2080,2080,2080,2080,0
20231027,122900,97827785,2080,2080,2080,2080,1863
20231027,122800,93952745,2065,2080,2080,2065,9178
20231027,122700,74984415,2090,2090,2090,2075,10004
20231027,122600,54186600,2095,2095,2095,2095,1
20231027,122500,54184505,2095,2095,2095,2095,0
20231027,122400,54184505,2095,2095,2095,2095,0
20231027,122300,54184505,2095,2095,2095,2095,0
20231027,122200,54184505,2095,2095,2095,2095,0
20231027,122100,54184505,2095,2095,2095,2095,200
20231027,122000,53765505,2095,2095,2095,2095,342
20231027,121900,53049015,2095,2095,2095,2095,0
20231027,121800,53049015,2095,2095,2095,2095,0
20231027,121700,53049015,2095,2095,2095,2095,0
20231027,121600,53049015,2095,2095,2095,2095,0
20231027,121500,53049015,2095,2095,2095,2095,23
20231027,121400,53000830,2095,2095,2095,2095,0
20231027,121300,53000830,2095,2095,2095,2095,0
20231027,121200,53000830,2095,2095,2095,2095,0
20231027,121100,53000830,2095,2095,2095,2095,0
20231027,121000,53000830,2095,2095,2095,2095,0
20231027,120900,53000830,2095,2095,2095,2095,0
20231027,120800,53000830,2095,2095,2095,2095,0
20231027,120700,53000830,2095,2095,2095,2095,0
20231027,120600,53000830,2095,2095,2095,2095,0
20231027,120500,53000830,2095,2095,2095,2095,0
20231027,120400,53000830,2095,2090,2095,2090,1001
20231027,120300,50908735,2095,2095,2095,2095,2
20231027,120200,50904545,2095,2095,2095,2095,477
20231027,120100,49905230,2095,2095,2095,2095,0
20231027,120000,49905230,2095,2095,2095,2095,0
20231027,115900,49905230,2095,2095,2095,2095,1
20231027,115800,49903135,2095,2095,2095,2095,0
20231027,115700,49903135,2095,2095,2095,2095,0
20231027,115600,49903135,2095,2095,2095,2095,100
20231027,115500,49693635,2095,2095,2095,2095,0
20231027,115400,49693635,2095,2095,2095,2095,13
20231027,115300,49666400,2095,2095,2095,2095,0
20231027,115200,49666400,2095,2095,2095,2095,0
20231027,115100,49666400,2095,2095,2095,2095,0
20231027,115000,49666400,2095,2095,2095,2095,0
20231027,114900,49666400,2095,2095,2095,2095,0
20231027,114800,49666400,2095,2095,2095,2095,0
20231027,114700,49666400,2095,2095,2095,2095,0
20231027,114600,49666400,2095,2095,2095,2095,0
20231027,114500,49666400,2095,2095,2095,2095,1
20231027,114400,49664305,2090,2090,2090,2090,58
20231027,114300,49543085,2095,2095,2095,2095,0
20231027,114200,49543085,2095,2095,2095,2095,0
20231027,114100,49543085,2095,2095,2095,2095,0
20231027,114000,49543085,2095,2095,2095,2095,5
20231027,113900,49532610,2090,2090,2090,2090,0
20231027,113800,49532610,2090,2090,2090,2090,2059
20231027,113700,45229300,2090,2090,2090,2090,0
20231027,113600,45229300,2090,2090,2090,2090,0
20231027,113500,45229300,2090,2090,2090,2090,0
20231027,113400,45229300,2090,2090,2090,2090,0
20231027,113300,45229300,2090,2090,2090,2090,1
20231027,113200,45227210,2090,2085,2090,2085,6
20231027,113100,45214675,2090,2090,2090,2090,5
20231027,113000,45204225,2085,2085,2085,2085,3
20231027,112900,45197970,2090,2090,2090,2090,15
20231027,112800,45166620,2085,2085,2090,2085,30
20231027,112700,45104045,2085,2085,2085,2085,1
20231027,112600,45101960,2085,2085,2085,2085,1127
20231027,112500,42752165,2090,2090,2090,2090,0
20231027,112400,42752165,2090,2090,2090,2090,0
20231027,112300,42752165,2090,2090,2090,2090,0
20231027,112200,42752165,2090,2090,2090,2090,1
20231027,112100,42750075,2090,2090,2090,2090,321
20231027,112000,42079185,2090,2090,2090,2090,0
20231027,111900,42079185,2090,2090,2090,2090,0
20231027,111800,42079185,2090,2090,2090,2090,0
20231027,111700,42079185,2090,2090,2090,2090,0
20231027,111600,42079185,2090,2090,2090,2090,717
20231027,111500,40580655,2090,2090,2090,2090,0
20231027,111400,40580655,2090,2090,2090,2090,0
20231027,111300,40580655,2090,2090,2090,2090,15
20231027,111200,40549305,2090,2090,2090,2090,0
20231027,111100,40549305,2090,2090,2090,2090,10
20231027,111000,40528405,2090,2090,2090,2090,0
20231027,110900,40528405,2090,2090,2090,2090,5
20231027,110800,40517955,2085,2085,2090,2085,7
20231027,110700,40503335,2090,2090,2090,2090,0
20231027,110600,40503335,2090,2085,2090,2085,1439
20231027,110500,37503010,2085,2085,2085,2085,563
20231027,110400,36329155,2090,2090,2090,2090,1
20231027,110300,36327065,2090,2090,2090,2090,33
20231027,110200,36258095,2090,2090,2090,2090,19
20231027,110100,36218385,2090,2090,2090,2090,0
20231027,110000,36218385,2090,2090,2090,2090,0
20231027,105900,36218385,2090,2090,2090,2090,0
20231027,105800,36218385,2090,2090,2090,2090,0
20231027,105700,36218385,2090,2090,2090,2090,20
20231027,105600,36176585,2090,2090,2090,2090,55
20231027,105500,36061635,2090,2090,2090,2090,25
20231027,105400,36009385,2090,2090,2090,2090,0
20231027,105300,36009385,2090,2090,2090,2090,0
20231027,105200,36009385,2090,2090,2090,2090,0
20231027,105100,36009385,2090,2090,2090,2090,1
20231027,105000,36007295,2090,2090,2090,2090,0
20231027,104900,36007295,2090,2090,2090,2090,0
20231027,104800,36007295,2090,2090,2090,2090,0
20231027,104700,36007295,2090,2090,2090,2090,0
20231027,104600,36007295,2090,2090,2090,2090,0
20231027,104500,36007295,2090,2090,2090,2090,0
20231027,104400,36007295,2090,2090,2090,2090,0
20231027,104300,36007295,2090,2090,2090,2090,0
20231027,104200,36007295,2090,2090,2090,2090,27
20231027,104100,35950865,2090,2090,2090,2090,0
20231027,104000,35950865,2090,2090,2090,2090,1
20231027,103900,35948775,2080,2085,2085,2080,622
20231027,103800,34654720,2090,2090,2090,2090,0
20231027,103700,34654720,2090,2090,2090,2090,0
20231027,103600,34654720,2090,2090,2090,2090,0
20231027,103500,34654720,2090,2090,2090,2090,0
20231027,103400,34654720,2090,2090,2090,2090,1
20231027,103300,34652630,2080,2085,2085,2080,300
20231027,103200,34028240,2090,2090,2090,2090,0
20231027,103100,34028240,2090,2090,2090,2090,0
20231027,103000,34028240,2090,2090,2090,2090,10
20231027,102900,34007340,2090,2090,2090,2090,10
20231027,102800,33986440,2090,2090,2090,2090,0
20231027,102700,33986440,2090,2090,2090,2090,0
20231027,102600,33986440,2090,2090,2090,2090,0
20231027,102500,33986440,2090,2090,2090,2090,0
20231027,102400,33986440,2090,2090,2090,2090,6
20231027,102300,33973900,2085,2085,2085,2085,80
20231027,102200,33807100,2085,2085,2085,2085,0
20231027,102100,33807100,2085,2085,2085,2085,2
20231027,102000,33802930,2090,2090,2090,2090,0
20231027,101900,33802930,2090,2090,2090,2090,0
20231027,101800,33802930,2090,2090,2090,2090,0
20231027,101700,33802930,2090,2090,2090,2090,0
20231027,101600,33802930,2090,2090,2090,2090,115
20231027,101500,33562580,2090,2090,2090,2090,0
20231027,101400,33562580,2090,2090,2090,2090,0
20231027,101300,33562580,2090,2090,2090,2090,30
20231027,101200,33499880,2090,2090,2090,2090,27
20231027,101100,33443450,2090,2090,2090,2090,0
20231027,101000,33443450,2090,2090,2090,2090,5
20231027,100900,33433000,2090,2090,2090,2090,0
20231027,100800,33433000,2090,2090,2090,2080,510
20231027,100700,32371365,2085,2085,2085,2085,27
20231027,100600,32315070,2095,2095,2095,2095,0
20231027,100500,32315070,2095,2095,2095,2095,0
20231027,100400,32315070,2095,2095,2095,2095,0
20231027,100300,32315070,2095,2095,2095,2095,1
20231027,100200,32312975,2095,2095,2095,2095,0
20231027,100100,32312975,2095,2095,2095,2095,0
20231027,100000,32312975,2095,2095,2095,2095,0
20231027,095900,32312975,2095,2095,2095,2095,0
20231027,095800,32312975,2095,2085,2095,2080,93
20231027,095700,32119295,2080,2080,2080,2080,0
20231027,095600,32119295,2080,2080,2080,2080,0
20231027,095500,32119295,2080,2085,2085,2080,948
20231027,095400,30147290,2095,2095,2095,2095,0
20231027,095300,30147290,2095,2095,2095,2095,0
20231027,095200,30147290,2095,2095,2095,2095,0
20231027,095100,30147290,2095,2095,2095,2095,1
20231027,095000,30145195,2085,2085,2085,2085,1000
20231027,094900,28060195,2095,2095,2095,2095,0
20231027,094800,28060195,2095,2095,2095,2095,0
20231027,094700,28060195,2095,2095,2095,2095,0
20231027,094600,28060195,2095,2095,2095,2095,1
20231027,094500,28058100,2090,2085,2090,2085,34
20231027,094400,27987045,2090,2090,2090,2090,6
20231027,094300,27974505,2080,2085,2085,2080,5
20231027,094200,27964100,2090,2090,2090,2090,5
20231027,094100,27953650,2085,2085,2085,2085,9
20231027,094000,27934885,2085,2085,2085,2085,161
20231027,093900,27599200,2090,2090,2090,2090,0
20231027,093800,27599200,2090,2090,2090,2090,0
20231027,093700,27599200,2090,2090,2090,2090,0
20231027,093600,27599200,2090,2090,2090,2090,169
20231027,093500,27245990,2095,2095,2095,2095,6
20231027,093400,27233420,2100,2100,2100,2100,505
20231027,093300,26172920,2100,2100,2100,2100,15
20231027,093200,26141420,2100,2100,2100,2100,0
20231027,093100,26141420,2100,2095,2100,2090,11
20231027,093000,26118355,2100,2100,2100,2100,190
20231027,092900,25719355,2100,2100,2100,2100,6
20231027,092800,25706755,2100,2090,2100,2090,23
20231027,092700,25658635,2085,2090,2090,2085,368
20231027,092600,24889665,2090,2090,2090,2090,0
20231027,092500,24889665,2090,2095,2095,2090,144
20231027,092400,24588485,2100,2100,2100,2100,543
20231027,092300,23448185,2120,2100,2120,2100,251
20231027,092200,22920065,2120,2120,2120,2120,0
20231027,092100,22920065,2120,2100,2120,2100,258
20231027,092000,22378245,2100,2100,2100,2100,33
20231027,091900,22308945,2125,2125,2125,2125,0
20231027,091800,22308945,2125,2105,2125,2105,1128
20231027,091700,19917005,2105,2105,2120,2105,532
20231027,091600,18794400,2105,2120,2125,2105,1482
20231027,091500,15656375,2120,2115,2120,2110,306
20231027,091400,15009180,2120,2085,2120,2085,2005
20231027,091300,10807650,2090,2100,2100,2090,103
20231027,091200,10591380,2100,2100,2100,2100,102
20231027,091100,10377180,2090,2090,2090,2090,0
20231027,091000,10377180,2090,2090,2090,2090,100
20231027,090900,10168180,2100,2100,2100,2100,120
20231027,090800,9916180,2100,2100,2100,2100,4
20231027,090700,9907780,2100,2100,2100,2100,193
20231027,090600,9502480,2100,2090,2100,2090,9
20231027,090500,9483660,2090,2100,2105,2090,1743
20231027,090400,5838775,2100,2100,2100,2100,43
20231027,090300,5748475,2095,2095,2095,2095,0
20231027,090200,5748475,2095,2100,2100,2090,110
20231027,090100,5517520,2095,2090,2095,2090,111
20231027,090000,5285310,2090,2080,2090,2080,1703