KissMeData/009200/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184900,40417430,2150,2150,2150,2150,473
20231006,184800,40417430,2150,2150,2150,2150,0
20231006,184700,40417430,2150,2150,2150,2150,0
20231006,184600,40417430,2150,2150,2150,2150,0
20231006,184500,40417430,2150,2150,2150,2150,0
20231006,184400,40417430,2150,2150,2150,2150,0
20231006,184300,40417430,2150,2150,2150,2150,0
20231006,184200,40417430,2150,2150,2150,2150,0
20231006,184100,40417430,2150,2150,2150,2150,0
20231006,184000,40417430,2150,2150,2150,2150,0
20231006,183900,40417430,2150,2150,2150,2150,0
20231006,183800,40417430,2150,2150,2150,2150,0
20231006,183700,40417430,2150,2150,2150,2150,0
20231006,183600,40417430,2150,2150,2150,2150,0
20231006,183500,40417430,2150,2150,2150,2150,0
20231006,183400,40417430,2150,2150,2150,2150,0
20231006,183300,40417430,2150,2150,2150,2150,0
20231006,183200,40417430,2150,2150,2150,2150,0
20231006,183100,40417430,2150,2150,2150,2150,0
20231006,183000,40417430,2150,2150,2150,2150,0
20231006,182900,40417430,2150,2150,2150,2150,0
20231006,182800,40417430,2150,2150,2150,2150,0
20231006,182700,40417430,2150,2150,2150,2150,0
20231006,182600,40417430,2150,2150,2150,2150,0
20231006,182500,40417430,2150,2150,2150,2150,0
20231006,182400,40417430,2150,2150,2150,2150,0
20231006,182300,40417430,2150,2150,2150,2150,0
20231006,182200,40417430,2150,2150,2150,2150,0
20231006,182100,40417430,2150,2150,2150,2150,0
20231006,182000,40417430,2150,2150,2150,2150,0
20231006,181900,40417430,2150,2150,2150,2150,473
20231006,181800,40417430,2150,2150,2150,2150,0
20231006,181700,40417430,2150,2150,2150,2150,0
20231006,181600,40417430,2150,2150,2150,2150,0
20231006,181500,40417430,2150,2150,2150,2150,0
20231006,181400,40417430,2150,2150,2150,2150,0
20231006,181300,40417430,2150,2150,2150,2150,0
20231006,181200,40417430,2150,2150,2150,2150,0
20231006,181100,40417430,2150,2150,2150,2150,0
20231006,181000,40417430,2150,2150,2150,2150,0
20231006,180900,40417430,2150,2150,2150,2150,0
20231006,180800,40417430,2150,2150,2150,2150,0
20231006,180700,40417430,2150,2150,2150,2150,0
20231006,180600,40417430,2150,2150,2150,2150,0
20231006,180500,40417430,2150,2150,2150,2150,0
20231006,180400,40417430,2150,2150,2150,2150,0
20231006,180300,40417430,2150,2150,2150,2150,0
20231006,180200,40417430,2150,2150,2150,2150,0
20231006,180100,40417430,2150,2150,2150,2150,0
20231006,180000,40417430,2150,2150,2150,2150,0
20231006,175900,40417430,2150,2150,2150,2150,0
20231006,175800,40417430,2150,2150,2150,2150,0
20231006,175700,40417430,2150,2150,2150,2150,0
20231006,175600,40417430,2150,2150,2150,2150,0
20231006,175500,40417430,2150,2150,2150,2150,0
20231006,175400,40417430,2150,2150,2150,2150,0
20231006,175300,40417430,2150,2150,2150,2150,0
20231006,175200,40417430,2150,2150,2150,2150,0
20231006,175100,40417430,2150,2150,2150,2150,0
20231006,175000,40417430,2150,2150,2150,2150,0
20231006,174900,40417430,2150,2150,2150,2150,473
20231006,174800,40417430,2150,2150,2150,2150,0
20231006,174700,40417430,2150,2150,2150,2150,0
20231006,174600,40417430,2150,2150,2150,2150,0
20231006,174500,40417430,2150,2150,2150,2150,0
20231006,174400,40417430,2150,2150,2150,2150,0
20231006,174300,40417430,2150,2150,2150,2150,0
20231006,174200,40417430,2150,2150,2150,2150,0
20231006,174100,40417430,2150,2150,2150,2150,0
20231006,174000,40417430,2150,2150,2150,2150,0
20231006,173900,40417430,2150,2150,2150,2150,0
20231006,173800,40417430,2150,2150,2150,2150,0
20231006,173700,40417430,2150,2150,2150,2150,0
20231006,173600,40417430,2150,2150,2150,2150,0
20231006,173500,40417430,2150,2150,2150,2150,0
20231006,173400,40417430,2150,2150,2150,2150,0
20231006,173300,40417430,2150,2150,2150,2150,0
20231006,173200,40417430,2150,2150,2150,2150,0
20231006,173100,40417430,2150,2150,2150,2150,0
20231006,173000,40417430,2150,2150,2150,2150,0
20231006,172900,40417430,2150,2150,2150,2150,0
20231006,172800,40417430,2150,2150,2150,2150,0
20231006,172700,40417430,2150,2150,2150,2150,0
20231006,172600,40417430,2150,2150,2150,2150,0
20231006,172500,40417430,2150,2150,2150,2150,0
20231006,172400,40417430,2150,2150,2150,2150,0
20231006,172300,40417430,2150,2150,2150,2150,0
20231006,172200,40417430,2150,2150,2150,2150,0
20231006,172100,40417430,2150,2150,2150,2150,0
20231006,172000,40417430,2150,2150,2150,2150,0
20231006,171900,40417430,2150,2150,2150,2150,473
20231006,171800,40417430,2150,2150,2150,2150,0
20231006,171700,40417430,2150,2150,2150,2150,0
20231006,171600,40417430,2150,2150,2150,2150,0
20231006,171500,40417430,2150,2150,2150,2150,0
20231006,171400,40417430,2150,2150,2150,2150,0
20231006,171300,40417430,2150,2150,2150,2150,0
20231006,171200,40417430,2150,2150,2150,2150,0
20231006,171100,40417430,2150,2150,2150,2150,0
20231006,171000,40417430,2150,2150,2150,2150,0
20231006,170900,40417430,2150,2150,2150,2150,0
20231006,170800,40417430,2150,2150,2150,2150,0
20231006,170700,40417430,2150,2150,2150,2150,0
20231006,170600,40417430,2150,2150,2150,2150,0
20231006,170500,40417430,2150,2150,2150,2150,0
20231006,170400,40417430,2150,2150,2150,2150,0
20231006,170300,40417430,2150,2150,2150,2150,0
20231006,170200,40417430,2150,2150,2150,2150,0
20231006,170100,40417430,2150,2150,2150,2150,0
20231006,170000,40417430,2150,2150,2150,2150,0
20231006,165900,40417430,2150,2150,2150,2150,0
20231006,165800,40417430,2150,2150,2150,2150,0
20231006,165700,40417430,2150,2150,2150,2150,0
20231006,165600,40417430,2150,2150,2150,2150,0
20231006,165500,40417430,2150,2150,2150,2150,0
20231006,165400,40417430,2150,2150,2150,2150,0
20231006,165300,40417430,2150,2150,2150,2150,0
20231006,165200,40417430,2150,2150,2150,2150,0
20231006,165100,40417430,2150,2150,2150,2150,0
20231006,165000,40417430,2150,2150,2150,2150,0
20231006,164900,40417430,2150,2150,2150,2150,473
20231006,164800,40417430,2150,2150,2150,2150,0
20231006,164700,40417430,2150,2150,2150,2150,0
20231006,164600,40417430,2150,2150,2150,2150,0
20231006,164500,40417430,2150,2150,2150,2150,0
20231006,164400,40417430,2150,2150,2150,2150,0
20231006,164300,40417430,2150,2150,2150,2150,0
20231006,164200,40417430,2150,2150,2150,2150,0
20231006,164100,40417430,2150,2150,2150,2150,0
20231006,164000,40417430,2150,2150,2150,2150,0
20231006,163900,40417430,2150,2150,2150,2150,0
20231006,163800,40417430,2150,2150,2150,2150,0
20231006,163700,40417430,2150,2150,2150,2150,0
20231006,163600,40417430,2150,2150,2150,2150,0
20231006,163500,40417430,2150,2150,2150,2150,0
20231006,163400,40417430,2150,2150,2150,2150,0
20231006,163300,40417430,2150,2150,2150,2150,0
20231006,163200,40417430,2150,2150,2150,2150,0
20231006,163100,40417430,2150,2150,2150,2150,0
20231006,163000,40417430,2150,2150,2150,2150,0
20231006,162900,40417430,2150,2150,2150,2150,0
20231006,162800,40417430,2150,2150,2150,2150,0
20231006,162700,40417430,2150,2150,2150,2150,0
20231006,162600,40417430,2150,2150,2150,2150,0
20231006,162500,40417430,2150,2150,2150,2150,0
20231006,162400,40417430,2150,2150,2150,2150,0
20231006,162300,40417430,2150,2150,2150,2150,0
20231006,162200,40417430,2150,2150,2150,2150,0
20231006,162100,40417430,2150,2150,2150,2150,0
20231006,162000,40417430,2150,2150,2150,2150,0
20231006,161900,40417430,2150,2150,2150,2150,473
20231006,161800,40417430,2150,2150,2150,2150,0
20231006,161700,40417430,2150,2150,2150,2150,0
20231006,161600,40417430,2150,2150,2150,2150,0
20231006,161500,40417430,2150,2150,2150,2150,0
20231006,161400,40417430,2150,2150,2150,2150,0
20231006,161300,40417430,2150,2150,2150,2150,0
20231006,161200,40417430,2150,2150,2150,2150,0
20231006,161100,40417430,2150,2150,2150,2150,0
20231006,161000,40417430,2150,2150,2150,2150,0
20231006,160900,40417430,2150,2150,2150,2150,0
20231006,160800,40417430,2150,2150,2150,2150,0
20231006,160700,40417430,2150,2150,2150,2150,0
20231006,160600,40417430,2150,2150,2150,2150,0
20231006,160500,40417430,2150,2150,2150,2150,0
20231006,160400,40417430,2150,2150,2150,2150,0
20231006,160300,40417430,2150,2150,2150,2150,0
20231006,160200,40417430,2150,2150,2150,2150,0
20231006,160100,40417430,2150,2150,2150,2150,0
20231006,160000,40417430,2150,2150,2150,2150,0
20231006,155900,40417430,2150,2150,2150,2150,0
20231006,155800,40417430,2150,2150,2150,2150,0
20231006,155700,40417430,2150,2150,2150,2150,0
20231006,155600,40417430,2150,2150,2150,2150,0
20231006,155500,40417430,2150,2150,2150,2150,0
20231006,155400,40417430,2150,2150,2150,2150,0
20231006,155300,40417430,2150,2150,2150,2150,0
20231006,155200,40417430,2150,2150,2150,2150,0
20231006,155100,40417430,2150,2150,2150,2150,0
20231006,155000,40417430,2150,2150,2150,2150,0
20231006,154900,40417430,2150,2150,2150,2150,473
20231006,154800,40417430,2150,2150,2150,2150,0
20231006,154700,40417430,2150,2150,2150,2150,0
20231006,154600,40417430,2150,2150,2150,2150,0
20231006,154500,40417430,2150,2150,2150,2150,0
20231006,154400,40417430,2150,2150,2150,2150,0
20231006,154300,40417430,2150,2150,2150,2150,0
20231006,154200,40417430,2150,2150,2150,2150,0
20231006,154100,40417430,2150,2150,2150,2150,0
20231006,154000,40417430,2150,2150,2150,2150,0
20231006,153900,40417430,2150,2150,2150,2150,0
20231006,153800,40417430,2150,2150,2150,2150,0
20231006,153700,40417430,2150,2150,2150,2150,0
20231006,153600,40417430,2150,2150,2150,2150,0
20231006,153500,40417430,2150,2150,2150,2150,0
20231006,153400,40417430,2150,2150,2150,2150,0
20231006,153300,40417430,2150,2150,2150,2150,0
20231006,153200,40417430,2150,2150,2150,2150,0
20231006,153100,40417430,2150,2150,2150,2150,0
20231006,153000,40417430,2150,2150,2150,2150,473
20231006,152900,39400480,2150,2150,2150,2150,0
20231006,152800,39400480,2150,2150,2150,2150,0
20231006,152700,39400480,2150,2150,2150,2150,0
20231006,152600,39400480,2150,2150,2150,2150,0
20231006,152500,39400480,2150,2150,2150,2150,0
20231006,152400,39400480,2150,2150,2150,2150,0
20231006,152300,39400480,2150,2150,2150,2150,0
20231006,152200,39400480,2150,2150,2150,2150,0
20231006,152100,39400480,2150,2150,2150,2150,0
20231006,152000,39400480,2150,2150,2150,2150,0
20231006,151900,39400480,2150,2150,2150,2150,0
20231006,151800,39400480,2150,2145,2150,2145,67
20231006,151700,39256750,2145,2145,2145,2145,0
20231006,151600,39256750,2145,2145,2145,2145,77
20231006,151500,39091585,2145,2145,2145,2145,0
20231006,151400,39091585,2145,2145,2145,2145,0
20231006,151300,39091585,2145,2145,2145,2145,0
20231006,151200,39091585,2145,2145,2145,2145,0
20231006,151100,39091585,2145,2145,2145,2145,0
20231006,151000,39091585,2145,2145,2145,2145,0
20231006,150900,39091585,2145,2145,2145,2145,1
20231006,150800,39089440,2145,2145,2145,2145,300
20231006,150700,38445940,2145,2135,2145,2135,157
20231006,150600,38109960,2140,2140,2140,2140,1
20231006,150500,38107820,2145,2145,2145,2145,0
20231006,150400,38107820,2145,2145,2145,2145,0
20231006,150300,38107820,2145,2145,2145,2145,0
20231006,150200,38107820,2145,2145,2145,2145,1
20231006,150100,38105675,2145,2145,2145,2145,0
20231006,150000,38105675,2145,2145,2145,2145,0
20231006,145900,38105675,2145,2145,2145,2145,0
20231006,145800,38105675,2145,2145,2145,2145,2
20231006,145700,38101385,2130,2130,2130,2130,30
20231006,145600,38037485,2145,2145,2145,2145,0
20231006,145500,38037485,2145,2145,2145,2145,2
20231006,145400,38033195,2130,2130,2130,2130,0
20231006,145300,38033195,2130,2135,2135,2130,107
20231006,145200,37805045,2145,2145,2145,2145,0
20231006,145100,37805045,2145,2145,2145,2145,1
20231006,145000,37802900,2145,2145,2145,2145,0
20231006,144900,37802900,2145,2145,2145,2145,0
20231006,144800,37802900,2145,2145,2145,2145,1
20231006,144700,37800755,2145,2145,2145,2145,0
20231006,144600,37800755,2145,2145,2145,2145,0
20231006,144500,37800755,2145,2145,2145,2145,0
20231006,144400,37800755,2145,2145,2145,2145,0
20231006,144300,37800755,2145,2135,2145,2135,499
20231006,144200,36735370,2135,2135,2135,2135,1
20231006,144100,36733235,2135,2135,2135,2135,11
20231006,144000,36709750,2135,2135,2135,2135,0
20231006,143900,36709750,2135,2135,2135,2135,476
20231006,143800,35693490,2140,2140,2140,2140,0
20231006,143700,35693490,2140,2140,2140,2140,0
20231006,143600,35693490,2140,2140,2140,2140,0
20231006,143500,35693490,2140,2140,2140,2140,0
20231006,143400,35693490,2140,2140,2140,2140,0
20231006,143300,35693490,2140,2140,2140,2140,7
20231006,143200,35678510,2140,2140,2140,2140,6
20231006,143100,35665670,2140,2140,2140,2140,70
20231006,143000,35515870,2140,2140,2140,2140,0
20231006,142900,35515870,2140,2140,2140,2140,232
20231006,142800,35019390,2135,2135,2135,2135,0
20231006,142700,35019390,2135,2135,2135,2135,2
20231006,142600,35015120,2145,2145,2145,2145,0
20231006,142500,35015120,2145,2145,2145,2145,0
20231006,142400,35015120,2145,2145,2145,2145,50
20231006,142300,34907870,2145,2145,2145,2145,0
20231006,142200,34907870,2145,2145,2145,2145,0
20231006,142100,34907870,2145,2145,2145,2145,0
20231006,142000,34907870,2145,2145,2145,2145,0
20231006,141900,34907870,2145,2145,2145,2145,0
20231006,141800,34907870,2145,2145,2145,2145,0
20231006,141700,34907870,2145,2145,2145,2145,1
20231006,141600,34905725,2135,2135,2135,2135,671
20231006,141500,33473140,2145,2145,2145,2145,0
20231006,141400,33473140,2145,2145,2145,2145,0
20231006,141300,33473140,2145,2145,2145,2145,0
20231006,141200,33473140,2145,2145,2145,2145,0
20231006,141100,33473140,2145,2145,2145,2145,0
20231006,141000,33473140,2145,2140,2145,2140,101
20231006,140900,33256735,2140,2140,2140,2140,2
20231006,140800,33252455,2135,2135,2135,2135,0
20231006,140700,33252455,2135,2135,2135,2135,46
20231006,140600,33154245,2145,2145,2145,2145,0
20231006,140500,33154245,2145,2145,2145,2145,0
20231006,140400,33154245,2145,2145,2145,2145,0
20231006,140300,33154245,2145,2145,2145,2145,0
20231006,140200,33154245,2145,2145,2145,2145,0
20231006,140100,33154245,2145,2145,2145,2145,0
20231006,140000,33154245,2145,2145,2145,2145,0
20231006,135900,33154245,2145,2145,2145,2145,0
20231006,135800,33154245,2145,2145,2145,2145,0
20231006,135700,33154245,2145,2145,2145,2145,0
20231006,135600,33154245,2145,2145,2145,2145,0
20231006,135500,33154245,2145,2145,2145,2145,0
20231006,135400,33154245,2145,2145,2145,2145,0
20231006,135300,33154245,2145,2145,2145,2145,0
20231006,135200,33154245,2145,2145,2145,2145,0
20231006,135100,33154245,2145,2145,2145,2145,0
20231006,135000,33154245,2145,2145,2145,2145,0
20231006,134900,33154245,2145,2145,2145,2145,0
20231006,134800,33154245,2145,2145,2145,2145,0
20231006,134700,33154245,2145,2145,2145,2145,0
20231006,134600,33154245,2145,2145,2145,2145,0
20231006,134500,33154245,2145,2145,2145,2145,0
20231006,134400,33154245,2145,2145,2145,2145,0
20231006,134300,33154245,2145,2145,2145,2145,0
20231006,134200,33154245,2145,2145,2145,2145,0
20231006,134100,33154245,2145,2145,2145,2145,0
20231006,134000,33154245,2145,2145,2145,2145,0
20231006,133900,33154245,2145,2145,2145,2145,0
20231006,133800,33154245,2145,2145,2145,2145,0
20231006,133700,33154245,2145,2145,2145,2145,0
20231006,133600,33154245,2145,2145,2145,2145,0
20231006,133500,33154245,2145,2145,2145,2145,1
20231006,133400,33152100,2135,2135,2135,2135,0
20231006,133300,33152100,2135,2135,2135,2135,0
20231006,133200,33152100,2135,2135,2135,2135,0
20231006,133100,33152100,2135,2140,2140,2135,1000
20231006,133000,31015015,2145,2145,2145,2145,5
20231006,132900,31004290,2145,2145,2145,2145,0
20231006,132800,31004290,2145,2145,2145,2145,2
20231006,132700,31000000,2145,2145,2145,2145,5
20231006,132600,30989275,2145,2145,2145,2145,0
20231006,132500,30989275,2145,2145,2145,2145,0
20231006,132400,30989275,2145,2145,2145,2145,0
20231006,132300,30989275,2145,2145,2145,2145,0
20231006,132200,30989275,2145,2145,2145,2145,2
20231006,132100,30984985,2145,2145,2145,2145,0
20231006,132000,30984985,2145,2145,2145,2145,3
20231006,131900,30978550,2145,2145,2145,2145,0
20231006,131800,30978550,2145,2145,2145,2145,1
20231006,131700,30976405,2145,2145,2145,2145,0
20231006,131600,30976405,2145,2145,2145,2145,0
20231006,131500,30976405,2145,2145,2145,2145,313
20231006,131400,30305020,2150,2150,2150,2150,0
20231006,131300,30305020,2150,2150,2150,2150,9
20231006,131200,30285670,2145,2145,2145,2145,0
20231006,131100,30285670,2145,2145,2145,2145,0
20231006,131000,30285670,2145,2145,2145,2145,187
20231006,130900,29884555,2145,2145,2145,2145,0
20231006,130800,29884555,2145,2145,2145,2145,0
20231006,130700,29884555,2145,2145,2145,2145,0
20231006,130600,29884555,2145,2145,2145,2145,0
20231006,130500,29884555,2145,2145,2145,2145,0
20231006,130400,29884555,2145,2145,2145,2145,0
20231006,130300,29884555,2145,2145,2145,2145,2
20231006,130200,29880265,2145,2145,2145,2145,211
20231006,130100,29427670,2145,2145,2145,2145,189
20231006,130000,29022265,2145,2145,2145,2145,0
20231006,125900,29022265,2145,2145,2145,2145,0
20231006,125800,29022265,2145,2145,2145,2145,0
20231006,125700,29022265,2145,2145,2145,2145,1
20231006,125600,29020120,2140,2145,2145,2140,101
20231006,125500,28803480,2145,2145,2145,2145,10
20231006,125400,28782030,2150,2150,2150,2150,0
20231006,125300,28782030,2150,2150,2150,2150,0
20231006,125200,28782030,2150,2145,2150,2145,19
20231006,125100,28741270,2145,2145,2145,2145,0
20231006,125000,28741270,2145,2145,2145,2145,233
20231006,124900,28241485,2145,2145,2145,2145,0
20231006,124800,28241485,2145,2145,2145,2145,0
20231006,124700,28241485,2145,2145,2145,2145,0
20231006,124600,28241485,2145,2145,2145,2145,100
20231006,124500,28026985,2145,2145,2145,2145,0
20231006,124400,28026985,2145,2145,2145,2145,0
20231006,124300,28026985,2145,2145,2145,2145,0
20231006,124200,28026985,2145,2140,2145,2140,464
20231006,124100,27034020,2140,2140,2140,2140,0
20231006,124000,27034020,2140,2140,2140,2140,0
20231006,123900,27034020,2140,2140,2140,2140,0
20231006,123800,27034020,2140,2140,2140,2140,0
20231006,123700,27034020,2140,2140,2140,2140,0
20231006,123600,27034020,2140,2140,2140,2140,0
20231006,123500,27034020,2140,2140,2140,2140,0
20231006,123400,27034020,2140,2140,2140,2140,0
20231006,123300,27034020,2140,2140,2140,2140,5
20231006,123200,27023320,2140,2140,2140,2140,0
20231006,123100,27023320,2140,2140,2140,2140,0
20231006,123000,27023320,2140,2140,2140,2140,0
20231006,122900,27023320,2140,2140,2140,2140,0
20231006,122800,27023320,2140,2140,2140,2140,32
20231006,122700,26954840,2145,2145,2145,2145,3
20231006,122600,26948405,2150,2150,2150,2150,0
20231006,122500,26948405,2150,2150,2150,2150,0
20231006,122400,26948405,2150,2150,2150,2150,0
20231006,122300,26948405,2150,2150,2150,2150,0
20231006,122200,26948405,2150,2140,2150,2140,3
20231006,122100,26941975,2150,2150,2150,2150,100
20231006,122000,26726975,2150,2150,2150,2150,0
20231006,121900,26726975,2150,2145,2150,2145,52
20231006,121800,26615425,2150,2150,2150,2150,0
20231006,121700,26615425,2150,2150,2150,2150,0
20231006,121600,26615425,2150,2140,2150,2140,1000
20231006,121500,24471230,2140,2140,2140,2140,0
20231006,121400,24471230,2140,2140,2140,2140,0
20231006,121300,24471230,2140,2140,2140,2140,0
20231006,121200,24471230,2140,2140,2140,2140,0
20231006,121100,24471230,2140,2140,2140,2140,0
20231006,121000,24471230,2140,2140,2140,2140,0
20231006,120900,24471230,2140,2140,2140,2140,0
20231006,120800,24471230,2140,2140,2140,2140,0
20231006,120700,24471230,2140,2140,2140,2140,0
20231006,120600,24471230,2140,2140,2140,2140,1
20231006,120500,24469090,2140,2140,2140,2140,0
20231006,120400,24469090,2140,2140,2140,2140,0
20231006,120300,24469090,2140,2140,2140,2140,0
20231006,120200,24469090,2140,2140,2140,2140,15
20231006,120100,24436990,2140,2140,2140,2135,506
20231006,120000,23354170,2135,2135,2135,2135,3
20231006,115900,23347765,2140,2140,2140,2140,0
20231006,115800,23347765,2140,2140,2140,2140,0
20231006,115700,23347765,2140,2140,2140,2140,0
20231006,115600,23347765,2140,2140,2140,2140,0
20231006,115500,23347765,2140,2140,2140,2140,0
20231006,115400,23347765,2140,2140,2140,2140,178
20231006,115300,22966845,2140,2140,2140,2140,0
20231006,115200,22966845,2140,2140,2140,2140,0
20231006,115100,22966845,2140,2140,2140,2140,0
20231006,115000,22966845,2140,2140,2140,2140,0
20231006,114900,22966845,2140,2140,2140,2140,100
20231006,114800,22752845,2140,2140,2140,2140,0
20231006,114700,22752845,2140,2140,2140,2140,0
20231006,114600,22752845,2140,2140,2140,2140,0
20231006,114500,22752845,2140,2140,2140,2140,0
20231006,114400,22752845,2140,2140,2140,2140,0
20231006,114300,22752845,2140,2140,2140,2140,0
20231006,114200,22752845,2140,2140,2140,2140,0
20231006,114100,22752845,2140,2140,2140,2140,0
20231006,114000,22752845,2140,2140,2140,2140,0
20231006,113900,22752845,2140,2140,2140,2140,2
20231006,113800,22748565,2135,2135,2135,2135,1
20231006,113700,22746430,2140,2140,2140,2140,0
20231006,113600,22746430,2140,2140,2140,2140,0
20231006,113500,22746430,2140,2140,2140,2140,0
20231006,113400,22746430,2140,2140,2140,2140,0
20231006,113300,22746430,2140,2140,2140,2140,0
20231006,113200,22746430,2140,2140,2140,2140,0
20231006,113100,22746430,2140,2140,2140,2140,30
20231006,113000,22682230,2140,2140,2140,2140,0
20231006,112900,22682230,2140,2140,2140,2140,0
20231006,112800,22682230,2140,2135,2140,2135,59
20231006,112700,22556220,2140,2140,2140,2140,0
20231006,112600,22556220,2140,2140,2140,2140,0
20231006,112500,22556220,2140,2140,2140,2140,0
20231006,112400,22556220,2140,2140,2140,2140,1
20231006,112300,22554080,2140,2140,2140,2140,1
20231006,112200,22551940,2140,2140,2140,2140,0
20231006,112100,22551940,2140,2140,2140,2140,0
20231006,112000,22551940,2140,2140,2140,2140,0
20231006,111900,22551940,2140,2140,2140,2140,0
20231006,111800,22551940,2140,2140,2140,2140,0
20231006,111700,22551940,2140,2140,2140,2140,0
20231006,111600,22551940,2140,2140,2140,2140,0
20231006,111500,22551940,2140,2140,2140,2140,0
20231006,111400,22551940,2140,2140,2140,2140,0
20231006,111300,22551940,2140,2140,2140,2140,100
20231006,111200,22337940,2140,2140,2140,2140,45
20231006,111100,22241640,2140,2140,2140,2140,15
20231006,111000,22209540,2140,2140,2140,2140,0
20231006,110900,22209540,2140,2140,2140,2140,0
20231006,110800,22209540,2140,2140,2140,2140,0
20231006,110700,22209540,2140,2140,2140,2140,0
20231006,110600,22209540,2140,2140,2140,2140,0
20231006,110500,22209540,2140,2140,2140,2140,0
20231006,110400,22209540,2140,2140,2140,2140,0
20231006,110300,22209540,2140,2140,2140,2140,2
20231006,110200,22205260,2135,2135,2135,2135,50
20231006,110100,22098510,2140,2135,2140,2135,80
20231006,110000,21927700,2135,2135,2135,2135,72
20231006,105900,21773980,2140,2140,2140,2140,0
20231006,105800,21773980,2140,2140,2140,2140,1
20231006,105700,21771840,2130,2140,2140,2130,1100
20231006,105600,19427840,2140,2140,2140,2140,0
20231006,105500,19427840,2140,2140,2140,2140,1
20231006,105400,19425700,2140,2140,2140,2140,0
20231006,105300,19425700,2140,2140,2140,2140,57
20231006,105200,19303720,2140,2140,2140,2140,0
20231006,105100,19303720,2140,2140,2140,2140,0
20231006,105000,19303720,2140,2140,2140,2140,0
20231006,104900,19303720,2140,2140,2140,2140,0
20231006,104800,19303720,2140,2140,2140,2140,1
20231006,104700,19301580,2140,2140,2140,2140,0
20231006,104600,19301580,2140,2140,2140,2140,0
20231006,104500,19301580,2140,2140,2140,2140,0
20231006,104400,19301580,2140,2140,2140,2140,0
20231006,104300,19301580,2140,2140,2140,2140,0
20231006,104200,19301580,2140,2140,2140,2140,0
20231006,104100,19301580,2140,2140,2140,2140,0
20231006,104000,19301580,2140,2140,2140,2140,0
20231006,103900,19301580,2140,2140,2140,2140,0
20231006,103800,19301580,2140,2140,2140,2140,500
20231006,103700,18231580,2140,2140,2140,2140,0
20231006,103600,18231580,2140,2140,2140,2140,0
20231006,103500,18231580,2140,2140,2140,2140,0
20231006,103400,18231580,2140,2140,2140,2140,2
20231006,103300,18227300,2140,2140,2140,2140,100
20231006,103200,18013300,2140,2140,2140,2140,0
20231006,103100,18013300,2140,2140,2140,2140,0
20231006,103000,18013300,2140,2140,2140,2140,0
20231006,102900,18013300,2140,2140,2140,2140,1
20231006,102800,18011160,2140,2135,2140,2135,151
20231006,102700,17688770,2140,2140,2140,2140,3
20231006,102600,17682350,2135,2135,2135,2135,0
20231006,102500,17682350,2135,2135,2135,2135,0
20231006,102400,17682350,2135,2135,2135,2135,0
20231006,102300,17682350,2135,2135,2135,2135,12
20231006,102200,17656730,2135,2135,2135,2135,5
20231006,102100,17646055,2140,2140,2140,2140,0
20231006,102000,17646055,2140,2140,2140,2140,0
20231006,101900,17646055,2140,2140,2140,2140,0
20231006,101800,17646055,2140,2140,2140,2140,1
20231006,101700,17643915,2130,2130,2130,2130,0
20231006,101600,17643915,2130,2130,2130,2130,39
20231006,101500,17560845,2140,2140,2140,2140,0
20231006,101400,17560845,2140,2140,2140,2140,0
20231006,101300,17560845,2140,2140,2140,2140,2
20231006,101200,17556565,2140,2140,2140,2140,0
20231006,101100,17556565,2140,2140,2140,2140,0
20231006,101000,17556565,2140,2140,2140,2140,0
20231006,100900,17556565,2140,2140,2140,2140,0
20231006,100800,17556565,2140,2140,2140,2140,0
20231006,100700,17556565,2140,2140,2140,2140,0
20231006,100600,17556565,2140,2140,2140,2140,0
20231006,100500,17556565,2140,2140,2140,2140,0
20231006,100400,17556565,2140,2140,2140,2140,12
20231006,100300,17530885,2135,2135,2135,2135,0
20231006,100200,17530885,2135,2135,2135,2135,0
20231006,100100,17530885,2135,2135,2135,2135,50
20231006,100000,17424135,2140,2140,2140,2140,0
20231006,095900,17424135,2140,2140,2140,2140,0
20231006,095800,17424135,2140,2140,2140,2140,140
20231006,095700,17124535,2140,2140,2140,2140,0
20231006,095600,17124535,2140,2140,2140,2140,0
20231006,095500,17124535,2140,2140,2140,2140,0
20231006,095400,17124535,2140,2140,2140,2140,11
20231006,095300,17100995,2135,2135,2140,2135,474
20231006,095200,16086670,2125,2125,2125,2125,184
20231006,095100,15695670,2140,2140,2140,2140,0
20231006,095000,15695670,2140,2140,2140,2140,0
20231006,094900,15695670,2140,2140,2140,2140,0
20231006,094800,15695670,2140,2140,2140,2140,0
20231006,094700,15695670,2140,2140,2140,2140,0
20231006,094600,15695670,2140,2140,2140,2140,0
20231006,094500,15695670,2140,2140,2140,2140,0
20231006,094400,15695670,2140,2140,2140,2140,1
20231006,094300,15693530,2130,2130,2130,2130,4
20231006,094200,15685010,2140,2140,2140,2140,0
20231006,094100,15685010,2140,2140,2140,2140,1
20231006,094000,15682870,2140,2140,2140,2140,0
20231006,093900,15682870,2140,2140,2140,2140,0
20231006,093800,15682870,2140,2140,2140,2140,0
20231006,093700,15682870,2140,2140,2140,2140,0
20231006,093600,15682870,2140,2140,2140,2140,0
20231006,093500,15682870,2140,2140,2140,2140,0
20231006,093400,15682870,2140,2140,2140,2140,5
20231006,093300,15672170,2140,2125,2140,2125,2
20231006,093200,15667905,2140,2140,2140,2140,16
20231006,093100,15633665,2125,2130,2130,2125,281
20231006,093000,15036290,2150,2150,2150,2150,0
20231006,092900,15036290,2150,2150,2150,2150,0
20231006,092800,15036290,2150,2150,2150,2150,0
20231006,092700,15036290,2150,2150,2150,2150,0
20231006,092600,15036290,2150,2135,2150,2135,500
20231006,092500,13967965,2135,2135,2135,2135,0
20231006,092400,13967965,2135,2135,2135,2135,0
20231006,092300,13967965,2135,2135,2135,2135,0
20231006,092200,13967965,2135,2135,2135,2135,0
20231006,092100,13967965,2135,2135,2135,2135,50
20231006,092000,13861215,2120,2120,2120,2120,16
20231006,091900,13827295,2135,2125,2135,2125,760
20231006,091800,12211785,2125,2120,2125,2120,6
20231006,091700,12199055,2120,2120,2120,2120,4
20231006,091600,12190575,2120,2120,2120,2120,108
20231006,091500,11961615,2120,2120,2120,2120,3
20231006,091400,11955255,2120,2120,2125,2120,9
20231006,091300,11936155,2120,2120,2125,2120,3
20231006,091200,11929790,2125,2125,2125,2125,0
20231006,091100,11929790,2125,2125,2125,2125,0
20231006,091000,11929790,2125,2125,2125,2125,5
20231006,090900,11919165,2125,2125,2125,2125,1
20231006,090800,11917040,2125,2125,2125,2125,0
20231006,090700,11917040,2125,2120,2125,2115,4714
20231006,090600,1945905,2130,2125,2130,2125,469
20231006,090500,947535,2130,2130,2130,2130,0
20231006,090400,947535,2130,2130,2130,2130,0
20231006,090300,947535,2130,2130,2130,2130,0
20231006,090200,947535,2130,2115,2130,2115,69
20231006,090100,801585,2115,2115,2115,2115,0
20231006,090000,801585,2115,2115,2115,2115,379