KissMeData/009200/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185200,202148485,2150,2150,2150,2150,2744
20231102,185100,202148485,2150,2150,2150,2150,0
20231102,185000,202148485,2150,2150,2150,2150,0
20231102,184900,202148485,2150,2150,2150,2150,0
20231102,184800,202148485,2150,2150,2150,2150,0
20231102,184700,202148485,2150,2150,2150,2150,0
20231102,184600,202148485,2150,2150,2150,2150,0
20231102,184500,202148485,2150,2150,2150,2150,0
20231102,184400,202148485,2150,2150,2150,2150,0
20231102,184300,202148485,2150,2150,2150,2150,0
20231102,184200,202148485,2150,2150,2150,2150,0
20231102,184100,202148485,2150,2150,2150,2150,0
20231102,184000,202148485,2150,2150,2150,2150,0
20231102,183900,202148485,2150,2150,2150,2150,0
20231102,183800,202148485,2150,2150,2150,2150,0
20231102,183700,202148485,2150,2150,2150,2150,0
20231102,183600,202148485,2150,2150,2150,2150,0
20231102,183500,202148485,2150,2150,2150,2150,0
20231102,183400,202148485,2150,2150,2150,2150,0
20231102,183300,202148485,2150,2150,2150,2150,0
20231102,183200,202148485,2150,2150,2150,2150,0
20231102,183100,202148485,2150,2150,2150,2150,0
20231102,183000,202148485,2150,2150,2150,2150,0
20231102,182900,202148485,2150,2150,2150,2150,0
20231102,182800,202148485,2150,2150,2150,2150,0
20231102,182700,202148485,2150,2150,2150,2150,0
20231102,182600,202148485,2150,2150,2150,2150,0
20231102,182500,202148485,2150,2150,2150,2150,0
20231102,182400,202148485,2150,2150,2150,2150,0
20231102,182300,202148485,2150,2150,2150,2150,0
20231102,182200,202148485,2150,2150,2150,2150,2744
20231102,182100,202148485,2150,2150,2150,2150,0
20231102,182000,202148485,2150,2150,2150,2150,0
20231102,181900,202148485,2150,2150,2150,2150,0
20231102,181800,202148485,2150,2150,2150,2150,0
20231102,181700,202148485,2150,2150,2150,2150,0
20231102,181600,202148485,2150,2150,2150,2150,0
20231102,181500,202148485,2150,2150,2150,2150,0
20231102,181400,202148485,2150,2150,2150,2150,0
20231102,181300,202148485,2150,2150,2150,2150,0
20231102,181200,202148485,2150,2150,2150,2150,0
20231102,181100,202148485,2150,2150,2150,2150,0
20231102,181000,202148485,2150,2150,2150,2150,0
20231102,180900,202148485,2150,2150,2150,2150,0
20231102,180800,202148485,2150,2150,2150,2150,0
20231102,180700,202148485,2150,2150,2150,2150,0
20231102,180600,202148485,2150,2150,2150,2150,0
20231102,180500,202148485,2150,2150,2150,2150,0
20231102,180400,202148485,2150,2150,2150,2150,0
20231102,180300,202148485,2150,2150,2150,2150,0
20231102,180200,202148485,2150,2150,2150,2150,0
20231102,180100,202148485,2150,2150,2150,2150,0
20231102,180000,202148485,2150,2150,2150,2150,0
20231102,175900,202148485,2150,2150,2150,2150,0
20231102,175800,202148485,2150,2150,2150,2150,0
20231102,175700,202148485,2150,2150,2150,2150,0
20231102,175600,202148485,2150,2150,2150,2150,0
20231102,175500,202148485,2150,2150,2150,2150,0
20231102,175400,202148485,2150,2150,2150,2150,0
20231102,175300,202148485,2150,2150,2150,2150,0
20231102,175200,202148485,2150,2150,2150,2150,2744
20231102,175100,202148485,2150,2150,2150,2150,0
20231102,175000,202148485,2150,2150,2150,2150,0
20231102,174900,202148485,2150,2150,2150,2150,0
20231102,174800,202148485,2150,2150,2150,2150,0
20231102,174700,202148485,2150,2150,2150,2150,0
20231102,174600,202148485,2150,2150,2150,2150,0
20231102,174500,202148485,2150,2150,2150,2150,0
20231102,174400,202148485,2150,2150,2150,2150,0
20231102,174300,202148485,2150,2150,2150,2150,0
20231102,174200,202148485,2150,2150,2150,2150,0
20231102,174100,202148485,2150,2150,2150,2150,0
20231102,174000,202148485,2150,2150,2150,2150,0
20231102,173900,202148485,2150,2150,2150,2150,0
20231102,173800,202148485,2150,2150,2150,2150,0
20231102,173700,202148485,2150,2150,2150,2150,0
20231102,173600,202148485,2150,2150,2150,2150,0
20231102,173500,202148485,2150,2150,2150,2150,0
20231102,173400,202148485,2150,2150,2150,2150,0
20231102,173300,202148485,2150,2150,2150,2150,0
20231102,173200,202148485,2150,2150,2150,2150,0
20231102,173100,202148485,2150,2150,2150,2150,0
20231102,173000,202148485,2150,2150,2150,2150,0
20231102,172900,202148485,2150,2150,2150,2150,0
20231102,172800,202148485,2150,2150,2150,2150,0
20231102,172700,202148485,2150,2150,2150,2150,0
20231102,172600,202148485,2150,2150,2150,2150,0
20231102,172500,202148485,2150,2150,2150,2150,0
20231102,172400,202148485,2150,2150,2150,2150,0
20231102,172300,202148485,2150,2150,2150,2150,0
20231102,172200,202148485,2150,2150,2150,2150,2744
20231102,172100,202148485,2150,2150,2150,2150,0
20231102,172000,202148485,2150,2150,2150,2150,0
20231102,171900,202148485,2150,2150,2150,2150,0
20231102,171800,202148485,2150,2150,2150,2150,0
20231102,171700,202148485,2150,2150,2150,2150,0
20231102,171600,202148485,2150,2150,2150,2150,0
20231102,171500,202148485,2150,2150,2150,2150,0
20231102,171400,202148485,2150,2150,2150,2150,0
20231102,171300,202148485,2150,2150,2150,2150,0
20231102,171200,202148485,2150,2150,2150,2150,0
20231102,171100,202148485,2150,2150,2150,2150,0
20231102,171000,202148485,2150,2150,2150,2150,0
20231102,170900,202148485,2150,2150,2150,2150,0
20231102,170800,202148485,2150,2150,2150,2150,0
20231102,170700,202148485,2150,2150,2150,2150,0
20231102,170600,202148485,2150,2150,2150,2150,0
20231102,170500,202148485,2150,2150,2150,2150,0
20231102,170400,202148485,2150,2150,2150,2150,0
20231102,170300,202148485,2150,2150,2150,2150,0
20231102,170200,202148485,2150,2150,2150,2150,0
20231102,170100,202148485,2150,2150,2150,2150,0
20231102,170000,202148485,2150,2150,2150,2150,0
20231102,165900,202148485,2150,2150,2150,2150,0
20231102,165800,202148485,2150,2150,2150,2150,0
20231102,165700,202148485,2150,2150,2150,2150,0
20231102,165600,202148485,2150,2150,2150,2150,0
20231102,165500,202148485,2150,2150,2150,2150,0
20231102,165400,202148485,2150,2150,2150,2150,0
20231102,165300,202148485,2150,2150,2150,2150,0
20231102,165200,202148485,2150,2150,2150,2150,2744
20231102,165100,202148485,2150,2150,2150,2150,0
20231102,165000,202148485,2150,2150,2150,2150,0
20231102,164900,202148485,2150,2150,2150,2150,0
20231102,164800,202148485,2150,2150,2150,2150,0
20231102,164700,202148485,2150,2150,2150,2150,0
20231102,164600,202148485,2150,2150,2150,2150,0
20231102,164500,202148485,2150,2150,2150,2150,0
20231102,164400,202148485,2150,2150,2150,2150,0
20231102,164300,202148485,2150,2150,2150,2150,0
20231102,164200,202148485,2150,2150,2150,2150,0
20231102,164100,202148485,2150,2150,2150,2150,0
20231102,164000,202148485,2150,2150,2150,2150,0
20231102,163900,202148485,2150,2150,2150,2150,0
20231102,163800,202148485,2150,2150,2150,2150,0
20231102,163700,202148485,2150,2150,2150,2150,0
20231102,163600,202148485,2150,2150,2150,2150,0
20231102,163500,202148485,2150,2150,2150,2150,0
20231102,163400,202148485,2150,2150,2150,2150,0
20231102,163300,202148485,2150,2150,2150,2150,0
20231102,163200,202148485,2150,2150,2150,2150,0
20231102,163100,202148485,2150,2150,2150,2150,0
20231102,163000,202148485,2150,2150,2150,2150,0
20231102,162900,202148485,2150,2150,2150,2150,0
20231102,162800,202148485,2150,2150,2150,2150,0
20231102,162700,202148485,2150,2150,2150,2150,0
20231102,162600,202148485,2150,2150,2150,2150,0
20231102,162500,202148485,2150,2150,2150,2150,0
20231102,162400,202148485,2150,2150,2150,2150,0
20231102,162300,202148485,2150,2150,2150,2150,0
20231102,162200,202148485,2150,2150,2150,2150,2744
20231102,162100,202148485,2150,2150,2150,2150,0
20231102,162000,202148485,2150,2150,2150,2150,0
20231102,161900,202148485,2150,2150,2150,2150,0
20231102,161800,202148485,2150,2150,2150,2150,0
20231102,161700,202148485,2150,2150,2150,2150,0
20231102,161600,202148485,2150,2150,2150,2150,0
20231102,161500,202148485,2150,2150,2150,2150,0
20231102,161400,202148485,2150,2150,2150,2150,0
20231102,161300,202148485,2150,2150,2150,2150,0
20231102,161200,202148485,2150,2150,2150,2150,0
20231102,161100,202148485,2150,2150,2150,2150,0
20231102,161000,202148485,2150,2150,2150,2150,0
20231102,160900,202148485,2150,2150,2150,2150,0
20231102,160800,202148485,2150,2150,2150,2150,0
20231102,160700,202148485,2150,2150,2150,2150,0
20231102,160600,202148485,2150,2150,2150,2150,0
20231102,160500,202148485,2150,2150,2150,2150,0
20231102,160400,202148485,2150,2150,2150,2150,0
20231102,160300,202148485,2150,2150,2150,2150,0
20231102,160200,202148485,2150,2150,2150,2150,0
20231102,160100,202148485,2150,2150,2150,2150,0
20231102,160000,202148485,2150,2150,2150,2150,0
20231102,155900,202148485,2150,2150,2150,2150,0
20231102,155800,202148485,2150,2150,2150,2150,0
20231102,155700,202148485,2150,2150,2150,2150,0
20231102,155600,202148485,2150,2150,2150,2150,0
20231102,155500,202148485,2150,2150,2150,2150,0
20231102,155400,202148485,2150,2150,2150,2150,0
20231102,155300,202148485,2150,2150,2150,2150,0
20231102,155200,202148485,2150,2150,2150,2150,2744
20231102,155100,202148485,2150,2150,2150,2150,0
20231102,155000,202148485,2150,2150,2150,2150,0
20231102,154900,202148485,2150,2150,2150,2150,0
20231102,154800,202148485,2150,2150,2150,2150,0
20231102,154700,202148485,2150,2150,2150,2150,0
20231102,154600,202148485,2150,2150,2150,2150,0
20231102,154500,202148485,2150,2150,2150,2150,0
20231102,154400,202148485,2150,2150,2150,2150,0
20231102,154300,202148485,2150,2150,2150,2150,0
20231102,154200,202148485,2150,2150,2150,2150,0
20231102,154100,202148485,2150,2150,2150,2150,0
20231102,154000,202148485,2150,2150,2150,2150,0
20231102,153900,202148485,2150,2150,2150,2150,0
20231102,153800,202148485,2150,2150,2150,2150,0
20231102,153700,202148485,2150,2150,2150,2150,0
20231102,153600,202148485,2150,2150,2150,2150,0
20231102,153500,202148485,2150,2150,2150,2150,0
20231102,153400,202148485,2150,2150,2150,2150,0
20231102,153300,202148485,2150,2150,2150,2150,0
20231102,153200,202148485,2150,2150,2150,2150,0
20231102,153100,202148485,2150,2150,2150,2150,0
20231102,153000,202148485,2150,2150,2150,2150,2744
20231102,152900,196248885,2145,2145,2145,2145,0
20231102,152800,196248885,2145,2145,2145,2145,0
20231102,152700,196248885,2145,2145,2145,2145,0
20231102,152600,196248885,2145,2145,2145,2145,0
20231102,152500,196248885,2145,2145,2145,2145,0
20231102,152400,196248885,2145,2145,2145,2145,0
20231102,152300,196248885,2145,2145,2145,2145,0
20231102,152200,196248885,2145,2145,2145,2145,0
20231102,152100,196248885,2145,2145,2145,2145,0
20231102,152000,196248885,2145,2145,2145,2145,0
20231102,151900,196248885,2145,2155,2155,2145,485
20231102,151800,195204970,2155,2155,2155,2155,2
20231102,151700,195200660,2150,2150,2150,2150,10
20231102,151600,195179160,2155,2155,2155,2155,1
20231102,151500,195177005,2155,2155,2155,2155,0
20231102,151400,195177005,2155,2150,2155,2150,22
20231102,151300,195129695,2155,2155,2155,2155,375
20231102,151200,194321570,2155,2150,2155,2150,8
20231102,151100,194304360,2155,2155,2155,2155,0
20231102,151000,194304360,2155,2155,2155,2155,1
20231102,150900,194302205,2155,2155,2155,2155,0
20231102,150800,194302205,2155,2150,2155,2150,5
20231102,150700,194291435,2155,2155,2155,2155,0
20231102,150600,194291435,2155,2145,2155,2145,1447
20231102,150500,191180390,2150,2150,2150,2150,1
20231102,150400,191178240,2150,2150,2150,2150,139
20231102,150300,190879390,2150,2150,2150,2150,0
20231102,150200,190879390,2150,2150,2150,2150,0
20231102,150100,190879390,2150,2150,2150,2150,1
20231102,150000,190877240,2145,2150,2150,2145,2842
20231102,145900,184780835,2150,2150,2150,2150,563
20231102,145800,183570385,2145,2140,2145,2140,2355
20231102,145700,178522065,2140,2140,2140,2140,0
20231102,145600,178522065,2140,2140,2140,2140,30
20231102,145500,178457865,2140,2140,2140,2140,2200
20231102,145400,173749865,2140,2140,2140,2140,1
20231102,145300,173747725,2140,2140,2140,2140,0
20231102,145200,173747725,2140,2140,2140,2140,0
20231102,145100,173747725,2140,2140,2140,2140,0
20231102,145000,173747725,2140,2140,2140,2140,0
20231102,144900,173747725,2140,2140,2140,2140,1
20231102,144800,173745585,2140,2140,2140,2140,0
20231102,144700,173745585,2140,2130,2140,2130,201
20231102,144600,173317445,2130,2130,2130,2130,0
20231102,144500,173317445,2130,2130,2130,2130,0
20231102,144400,173317445,2130,2130,2130,2130,1
20231102,144300,173315315,2140,2140,2140,2140,1
20231102,144200,173313175,2140,2140,2140,2140,0
20231102,144100,173313175,2140,2135,2140,2135,25
20231102,144000,173259775,2140,2135,2140,2130,7005
20231102,143900,158337250,2140,2140,2140,2140,31
20231102,143800,158270910,2140,2140,2140,2140,0
20231102,143700,158270910,2140,2140,2140,2140,0
20231102,143600,158270910,2140,2140,2140,2140,0
20231102,143500,158270910,2140,2140,2140,2140,0
20231102,143400,158270910,2140,2140,2140,2140,0
20231102,143300,158270910,2140,2140,2140,2140,4
20231102,143200,158262350,2140,2140,2140,2140,0
20231102,143100,158262350,2140,2140,2140,2140,1
20231102,143000,158260210,2145,2145,2145,2145,0
20231102,142900,158260210,2145,2145,2145,2145,0
20231102,142800,158260210,2145,2145,2145,2145,0
20231102,142700,158260210,2145,2145,2145,2145,0
20231102,142600,158260210,2145,2145,2145,2145,1
20231102,142500,158258065,2140,2140,2140,2140,100
20231102,142400,158044065,2145,2145,2145,2145,0
20231102,142300,158044065,2145,2145,2145,2145,100
20231102,142200,157829565,2145,2145,2145,2145,0
20231102,142100,157829565,2145,2145,2145,2145,0
20231102,142000,157829565,2145,2145,2145,2145,0
20231102,141900,157829565,2145,2135,2145,2135,1987
20231102,141800,153577450,2145,2145,2145,2145,5
20231102,141700,153566725,2140,2140,2140,2140,537
20231102,141600,152417545,2140,2140,2140,2140,0
20231102,141500,152417545,2140,2140,2140,2140,5
20231102,141400,152406845,2135,2140,2140,2135,501
20231102,141300,151337205,2140,2140,2140,2140,5
20231102,141200,151326505,2135,2135,2135,2135,18
20231102,141100,151288075,2140,2140,2140,2140,0
20231102,141000,151288075,2140,2140,2140,2140,0
20231102,140900,151288075,2140,2140,2140,2140,0
20231102,140800,151288075,2140,2140,2140,2140,1
20231102,140700,151285935,2140,2140,2140,2140,0
20231102,140600,151285935,2140,2140,2140,2140,0
20231102,140500,151285935,2140,2140,2140,2140,0
20231102,140400,151285935,2140,2140,2140,2140,0
20231102,140300,151285935,2140,2140,2140,2140,5
20231102,140200,151275235,2135,2135,2135,2135,2000
20231102,140100,147005235,2140,2140,2140,2140,0
20231102,140000,147005235,2140,2140,2140,2140,5
20231102,135900,146994535,2145,2145,2145,2145,0
20231102,135800,146994535,2145,2145,2145,2145,1
20231102,135700,146992390,2140,2140,2140,2140,50
20231102,135600,146885390,2145,2145,2145,2145,0
20231102,135500,146885390,2145,2145,2145,2145,0
20231102,135400,146885390,2145,2145,2145,2145,0
20231102,135300,146885390,2145,2145,2145,2145,0
20231102,135200,146885390,2145,2145,2145,2135,26
20231102,135100,146829860,2140,2140,2140,2140,20
20231102,135000,146787060,2145,2145,2145,2145,1
20231102,134900,146784915,2145,2145,2145,2145,0
20231102,134800,146784915,2145,2145,2145,2145,0
20231102,134700,146784915,2145,2145,2145,2145,0
20231102,134600,146784915,2145,2145,2145,2145,0
20231102,134500,146784915,2145,2145,2145,2145,100
20231102,134400,146570415,2145,2145,2145,2145,0
20231102,134300,146570415,2145,2145,2145,2145,0
20231102,134200,146570415,2145,2145,2145,2145,1
20231102,134100,146568270,2130,2130,2130,2130,0
20231102,134000,146568270,2130,2130,2130,2130,0
20231102,133900,146568270,2130,2130,2130,2130,0
20231102,133800,146568270,2130,2130,2130,2130,700
20231102,133700,145077270,2140,2140,2140,2140,3775
20231102,133600,136998770,2140,2140,2140,2140,0
20231102,133500,136998770,2140,2140,2140,2140,0
20231102,133400,136998770,2140,2140,2140,2140,0
20231102,133300,136998770,2140,2140,2140,2140,0
20231102,133200,136998770,2140,2130,2140,2130,957
20231102,133100,134960350,2140,2140,2140,2140,0
20231102,133000,134960350,2140,2140,2140,2140,0
20231102,132900,134960350,2140,2135,2140,2135,6
20231102,132800,134947515,2140,2140,2140,2140,5
20231102,132700,134936815,2135,2135,2135,2135,0
20231102,132600,134936815,2135,2135,2135,2135,239
20231102,132500,134426550,2135,2135,2135,2135,0
20231102,132400,134426550,2135,2135,2135,2135,237
20231102,132300,133920555,2140,2140,2140,2140,0
20231102,132200,133920555,2140,2140,2140,2140,0
20231102,132100,133920555,2140,2140,2140,2140,5
20231102,132000,133909855,2135,2135,2135,2135,400
20231102,131900,133055855,2140,2140,2140,2140,0
20231102,131800,133055855,2140,2140,2140,2140,0
20231102,131700,133055855,2140,2140,2140,2140,0
20231102,131600,133055855,2140,2140,2140,2140,0
20231102,131500,133055855,2140,2140,2140,2140,0
20231102,131400,133055855,2140,2140,2140,2140,0
20231102,131300,133055855,2140,2140,2140,2140,50
20231102,131200,132948855,2140,2140,2140,2140,0
20231102,131100,132948855,2140,2140,2140,2140,0
20231102,131000,132948855,2140,2140,2140,2140,0
20231102,130900,132948855,2140,2140,2140,2140,0
20231102,130800,132948855,2140,2140,2140,2140,1
20231102,130700,132946715,2140,2140,2140,2140,0
20231102,130600,132946715,2140,2140,2140,2140,0
20231102,130500,132946715,2140,2140,2140,2140,0
20231102,130400,132946715,2140,2140,2140,2140,0
20231102,130300,132946715,2140,2140,2140,2140,0
20231102,130200,132946715,2140,2140,2140,2140,0
20231102,130100,132946715,2140,2140,2140,2140,0
20231102,130000,132946715,2140,2140,2140,2140,0
20231102,125900,132946715,2140,2140,2140,2140,0
20231102,125800,132946715,2140,2140,2140,2140,0
20231102,125700,132946715,2140,2140,2140,2140,0
20231102,125600,132946715,2140,2140,2140,2140,0
20231102,125500,132946715,2140,2140,2140,2140,0
20231102,125400,132946715,2140,2140,2140,2140,0
20231102,125300,132946715,2140,2140,2140,2140,5
20231102,125200,132936015,2135,2135,2135,2135,832
20231102,125100,131159695,2135,2135,2135,2135,1
20231102,125000,131157560,2125,2125,2125,2125,0
20231102,124900,131157560,2125,2125,2125,2125,0
20231102,124800,131157560,2125,2125,2125,2125,0
20231102,124700,131157560,2125,2125,2125,2125,6
20231102,124600,131144810,2135,2135,2135,2135,0
20231102,124500,131144810,2135,2135,2135,2135,0
20231102,124400,131144810,2135,2135,2135,2135,0
20231102,124300,131144810,2135,2135,2135,2135,0
20231102,124200,131144810,2135,2135,2135,2135,0
20231102,124100,131144810,2135,2135,2135,2135,2986
20231102,124000,124769700,2135,2135,2135,2135,100
20231102,123900,124556200,2135,2135,2135,2135,1
20231102,123800,124554065,2140,2135,2140,2135,6
20231102,123700,124541230,2135,2135,2135,2135,358
20231102,123600,123776900,2135,2135,2135,2135,0
20231102,123500,123776900,2135,2135,2135,2135,0
20231102,123400,123776900,2135,2135,2135,2135,0
20231102,123300,123776900,2135,2135,2135,2135,0
20231102,123200,123776900,2135,2135,2135,2135,0
20231102,123100,123776900,2135,2135,2135,2135,0
20231102,123000,123776900,2135,2135,2135,2135,0
20231102,122900,123776900,2135,2135,2135,2135,0
20231102,122800,123776900,2135,2135,2135,2135,1
20231102,122700,123774765,2125,2125,2125,2125,0
20231102,122600,123774765,2125,2125,2125,2125,50
20231102,122500,123668515,2135,2135,2135,2135,0
20231102,122400,123668515,2135,2135,2135,2135,0
20231102,122300,123668515,2135,2135,2135,2135,0
20231102,122200,123668515,2135,2135,2135,2135,0
20231102,122100,123668515,2135,2135,2135,2135,0
20231102,122000,123668515,2135,2135,2135,2135,0
20231102,121900,123668515,2135,2135,2135,2135,806
20231102,121800,121947705,2135,2135,2135,2135,0
20231102,121700,121947705,2135,2135,2135,2135,337
20231102,121600,121228210,2135,2135,2135,2135,0
20231102,121500,121228210,2135,2135,2135,2135,795
20231102,121400,119530885,2135,2135,2135,2135,0
20231102,121300,119530885,2135,2135,2135,2135,0
20231102,121200,119530885,2135,2135,2135,2135,0
20231102,121100,119530885,2135,2135,2135,2135,1
20231102,121000,119528750,2130,2130,2130,2130,2280
20231102,120900,114672350,2130,2130,2130,2130,0
20231102,120800,114672350,2130,2130,2130,2130,0
20231102,120700,114672350,2130,2130,2130,2130,0
20231102,120600,114672350,2130,2130,2130,2130,0
20231102,120500,114672350,2130,2130,2130,2130,500
20231102,120400,113607350,2125,2125,2125,2125,1000
20231102,120300,111482350,2135,2135,2135,2135,0
20231102,120200,111482350,2135,2135,2135,2135,500
20231102,120100,110414850,2130,2130,2135,2130,251
20231102,120000,109880215,2130,2130,2130,2130,94
20231102,115900,109679995,2130,2130,2130,2130,0
20231102,115800,109679995,2130,2130,2130,2130,0
20231102,115700,109679995,2130,2130,2130,2130,0
20231102,115600,109679995,2130,2130,2130,2130,0
20231102,115500,109679995,2130,2130,2130,2130,0
20231102,115400,109679995,2130,2130,2130,2130,0
20231102,115300,109679995,2130,2130,2130,2130,0
20231102,115200,109679995,2130,2130,2130,2130,0
20231102,115100,109679995,2130,2130,2130,2130,0
20231102,115000,109679995,2130,2130,2130,2130,0
20231102,114900,109679995,2130,2130,2130,2130,0
20231102,114800,109679995,2130,2130,2130,2130,0
20231102,114700,109679995,2130,2130,2130,2130,0
20231102,114600,109679995,2130,2130,2130,2130,0
20231102,114500,109679995,2130,2130,2130,2130,0
20231102,114400,109679995,2130,2130,2130,2130,0
20231102,114300,109679995,2130,2130,2130,2130,0
20231102,114200,109679995,2130,2130,2130,2130,0
20231102,114100,109679995,2130,2130,2130,2130,704
20231102,114000,108180475,2130,2130,2130,2130,3500
20231102,113900,100725475,2130,2130,2130,2130,0
20231102,113800,100725475,2130,2130,2130,2130,0
20231102,113700,100725475,2130,2130,2130,2130,0
20231102,113600,100725475,2130,2130,2130,2130,0
20231102,113500,100725475,2130,2130,2130,2130,1
20231102,113400,100723345,2130,2130,2130,2130,30
20231102,113300,100659445,2135,2135,2135,2135,7
20231102,113200,100644500,2135,2130,2135,2130,301
20231102,113100,100003365,2135,2135,2135,2135,0
20231102,113000,100003365,2135,2135,2135,2135,0
20231102,112900,100003365,2135,2135,2135,2135,0
20231102,112800,100003365,2135,2135,2135,2135,0
20231102,112700,100003365,2135,2135,2135,2135,0
20231102,112600,100003365,2135,2135,2135,2135,2
20231102,112500,99999095,2135,2135,2135,2135,0
20231102,112400,99999095,2135,2130,2135,2130,52
20231102,112300,99888310,2130,2130,2130,2130,3000
20231102,112200,93498310,2130,2130,2130,2130,0
20231102,112100,93498310,2130,2130,2130,2130,0
20231102,112000,93498310,2130,2130,2130,2130,500
20231102,111900,92433310,2125,2125,2125,2125,0
20231102,111800,92433310,2125,2125,2125,2125,0
20231102,111700,92433310,2125,2125,2125,2125,0
20231102,111600,92433310,2125,2125,2125,2125,300
20231102,111500,91795810,2130,2130,2130,2130,0
20231102,111400,91795810,2130,2130,2130,2130,0
20231102,111300,91795810,2130,2130,2130,2130,0
20231102,111200,91795810,2130,2130,2130,2130,0
20231102,111100,91795810,2130,2130,2130,2130,2
20231102,111000,91791550,2135,2135,2135,2135,0
20231102,110900,91791550,2135,2135,2135,2135,0
20231102,110800,91791550,2135,2135,2135,2135,0
20231102,110700,91791550,2135,2135,2135,2135,0
20231102,110600,91791550,2135,2135,2135,2135,0
20231102,110500,91791550,2135,2135,2135,2135,0
20231102,110400,91791550,2135,2130,2135,2130,234
20231102,110300,91292035,2130,2130,2130,2130,0
20231102,110200,91292035,2130,2130,2130,2130,5
20231102,110100,91281385,2130,2130,2130,2130,0
20231102,110000,91281385,2130,2130,2130,2130,176
20231102,105900,90906505,2135,2135,2135,2135,0
20231102,105800,90906505,2135,2135,2135,2135,0
20231102,105700,90906505,2135,2135,2135,2135,41
20231102,105600,90818970,2130,2130,2130,2130,101
20231102,105500,90603840,2135,2135,2135,2135,50
20231102,105400,90497090,2140,2140,2140,2140,0
20231102,105300,90497090,2140,2140,2140,2140,0
20231102,105200,90497090,2140,2140,2140,2140,0
20231102,105100,90497090,2140,2130,2140,2130,2005
20231102,105000,86226390,2140,2140,2140,2140,517
20231102,104900,85120010,2145,2135,2145,2135,4485
20231102,104800,75537975,2130,2130,2130,2130,2
20231102,104700,75533715,2135,2135,2135,2135,2
20231102,104600,75529445,2135,2135,2135,2135,0
20231102,104500,75529445,2135,2135,2135,2135,12
20231102,104400,75503825,2135,2135,2135,2135,0
20231102,104300,75503825,2135,2135,2135,2135,0
20231102,104200,75503825,2135,2135,2135,2135,0
20231102,104100,75503825,2135,2135,2135,2135,0
20231102,104000,75503825,2135,2135,2135,2135,0
20231102,103900,75503825,2135,2135,2135,2135,0
20231102,103800,75503825,2135,2135,2135,2135,0
20231102,103700,75503825,2135,2135,2135,2135,0
20231102,103600,75503825,2135,2135,2135,2135,1
20231102,103500,75501690,2135,2135,2135,2135,0
20231102,103400,75501690,2135,2135,2135,2135,0
20231102,103300,75501690,2135,2135,2135,2135,0
20231102,103200,75501690,2135,2135,2135,2135,0
20231102,103100,75501690,2135,2125,2135,2125,237
20231102,103000,74996895,2135,2135,2135,2135,5
20231102,102900,74986220,2130,2130,2130,2130,0
20231102,102800,74986220,2130,2130,2130,2130,1289
20231102,102700,72240650,2130,2130,2130,2130,5005
20231102,102600,61580000,2125,2125,2125,2125,0
20231102,102500,61580000,2125,2125,2125,2125,2000
20231102,102400,57330000,2130,2125,2130,2125,4759
20231102,102300,47217100,2125,2125,2125,2125,0
20231102,102200,47217100,2125,2125,2125,2125,0
20231102,102100,47217100,2125,2125,2125,2125,0
20231102,102000,47217100,2125,2125,2125,2125,0
20231102,101900,47217100,2125,2125,2125,2125,0
20231102,101800,47217100,2125,2125,2125,2125,0
20231102,101700,47217100,2125,2125,2125,2125,0
20231102,101600,47217100,2125,2125,2125,2125,0
20231102,101500,47217100,2125,2125,2125,2125,47
20231102,101400,47117225,2130,2130,2130,2130,0
20231102,101300,47117225,2130,2130,2130,2130,1
20231102,101200,47115095,2125,2125,2125,2125,2000
20231102,101100,42865095,2130,2130,2130,2130,101
20231102,101000,42649965,2130,2130,2130,2130,500
20231102,100900,41584965,2130,2130,2130,2130,500
20231102,100800,40519965,2135,2135,2135,2135,1
20231102,100700,40517830,2130,2130,2130,2130,3960
20231102,100600,32083030,2130,2130,2130,2130,0
20231102,100500,32083030,2130,2130,2130,2130,0
20231102,100400,32083030,2130,2130,2130,2130,0
20231102,100300,32083030,2130,2120,2130,2120,1016
20231102,100200,29928950,2130,2130,2130,2130,0
20231102,100100,29928950,2130,2130,2130,2130,0
20231102,100000,29928950,2130,2130,2130,2130,0
20231102,095900,29928950,2130,2130,2130,2130,0
20231102,095800,29928950,2130,2130,2130,2130,0
20231102,095700,29928950,2130,2130,2130,2130,0
20231102,095600,29928950,2130,2130,2130,2130,501
20231102,095500,28861820,2130,2130,2130,2130,1
20231102,095400,28859690,2130,2130,2130,2130,0
20231102,095300,28859690,2130,2130,2130,2130,0
20231102,095200,28859690,2130,2130,2130,2130,0
20231102,095100,28859690,2130,2130,2130,2130,1
20231102,095000,28857560,2130,2130,2130,2130,0
20231102,094900,28857560,2130,2130,2130,2130,5
20231102,094800,28846910,2125,2125,2125,2125,100
20231102,094700,28634410,2130,2130,2130,2130,0
20231102,094600,28634410,2130,2130,2130,2130,2412
20231102,094500,23496850,2140,2135,2140,2130,257
20231102,094400,22948300,2130,2130,2130,2130,0
20231102,094300,22948300,2130,2115,2130,2115,6818
20231102,094200,8459475,2120,2120,2120,2120,0
20231102,094100,8459475,2120,2115,2120,2115,321
20231102,094000,7780555,2115,2115,2115,2115,0
20231102,093900,7780555,2115,2115,2115,2115,100
20231102,093800,7569055,2115,2115,2115,2115,0
20231102,093700,7569055,2115,2115,2115,2115,0
20231102,093600,7569055,2115,2115,2115,2115,0
20231102,093500,7569055,2115,2115,2115,2115,0
20231102,093400,7569055,2115,2115,2115,2115,5
20231102,093300,7558480,2115,2115,2115,2115,0
20231102,093200,7558480,2115,2115,2115,2115,15
20231102,093100,7526755,2115,2115,2115,2115,24
20231102,093000,7475995,2115,2115,2115,2115,49
20231102,092900,7372360,2115,2115,2115,2115,1
20231102,092800,7370245,2120,2120,2120,2120,0
20231102,092700,7370245,2120,2120,2120,2120,0
20231102,092600,7370245,2120,2120,2120,2120,0
20231102,092500,7370245,2120,2120,2120,2120,0
20231102,092400,7370245,2120,2120,2120,2120,0
20231102,092300,7370245,2120,2120,2120,2120,0
20231102,092200,7370245,2120,2120,2120,2120,0
20231102,092100,7370245,2120,2120,2120,2120,0
20231102,092000,7370245,2120,2120,2120,2120,1
20231102,091900,7368125,2110,2110,2110,2110,0
20231102,091800,7368125,2110,2110,2110,2110,400
20231102,091700,6524125,2105,2105,2105,2105,1
20231102,091600,6522020,2110,2110,2110,2110,0
20231102,091500,6522020,2110,2110,2110,2110,1
20231102,091400,6519910,2110,2110,2110,2110,0
20231102,091300,6519910,2110,2110,2110,2110,700
20231102,091200,5042910,2125,2125,2125,2125,0
20231102,091100,5042910,2125,2125,2125,2125,5
20231102,091000,5032285,2110,2110,2110,2110,925
20231102,090900,3080535,2125,2125,2125,2125,0
20231102,090800,3080535,2125,2110,2125,2110,96
20231102,090700,2877960,2130,2130,2130,2130,0
20231102,090600,2877960,2130,2130,2130,2130,246
20231102,090500,2353980,2130,2130,2130,2130,0
20231102,090400,2353980,2130,2130,2130,2130,0
20231102,090300,2353980,2130,2130,2130,2130,5
20231102,090200,2343330,2135,2110,2135,2110,1100
20231102,090100,18990,2110,2110,2110,2110,0
20231102,090000,18990,2110,2110,2110,2110,9