KissMeData/012200/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185300,51733775,2090,2090,2090,2090,711
20231012,185200,51733775,2090,2090,2090,2090,0
20231012,185100,51733775,2090,2090,2090,2090,0
20231012,185000,51733775,2090,2090,2090,2090,0
20231012,184900,51733775,2090,2090,2090,2090,0
20231012,184800,51733775,2090,2090,2090,2090,0
20231012,184700,51733775,2090,2090,2090,2090,0
20231012,184600,51733775,2090,2090,2090,2090,0
20231012,184500,51733775,2090,2090,2090,2090,0
20231012,184400,51733775,2090,2090,2090,2090,0
20231012,184300,51733775,2090,2090,2090,2090,0
20231012,184200,51733775,2090,2090,2090,2090,0
20231012,184100,51733775,2090,2090,2090,2090,0
20231012,184000,51733775,2090,2090,2090,2090,0
20231012,183900,51733775,2090,2090,2090,2090,0
20231012,183800,51733775,2090,2090,2090,2090,0
20231012,183700,51733775,2090,2090,2090,2090,0
20231012,183600,51733775,2090,2090,2090,2090,0
20231012,183500,51733775,2090,2090,2090,2090,0
20231012,183400,51733775,2090,2090,2090,2090,0
20231012,183300,51733775,2090,2090,2090,2090,0
20231012,183200,51733775,2090,2090,2090,2090,0
20231012,183100,51733775,2090,2090,2090,2090,0
20231012,183000,51733775,2090,2090,2090,2090,0
20231012,182900,51733775,2090,2090,2090,2090,0
20231012,182800,51733775,2090,2090,2090,2090,0
20231012,182700,51733775,2090,2090,2090,2090,0
20231012,182600,51733775,2090,2090,2090,2090,0
20231012,182500,51733775,2090,2090,2090,2090,0
20231012,182400,51733775,2090,2090,2090,2090,0
20231012,182300,51733775,2090,2090,2090,2090,711
20231012,182200,51733775,2090,2090,2090,2090,0
20231012,182100,51733775,2090,2090,2090,2090,0
20231012,182000,51733775,2090,2090,2090,2090,0
20231012,181900,51733775,2090,2090,2090,2090,0
20231012,181800,51733775,2090,2090,2090,2090,0
20231012,181700,51733775,2090,2090,2090,2090,0
20231012,181600,51733775,2090,2090,2090,2090,0
20231012,181500,51733775,2090,2090,2090,2090,0
20231012,181400,51733775,2090,2090,2090,2090,0
20231012,181300,51733775,2090,2090,2090,2090,0
20231012,181200,51733775,2090,2090,2090,2090,0
20231012,181100,51733775,2090,2090,2090,2090,0
20231012,181000,51733775,2090,2090,2090,2090,0
20231012,180900,51733775,2090,2090,2090,2090,0
20231012,180800,51733775,2090,2090,2090,2090,0
20231012,180700,51733775,2090,2090,2090,2090,0
20231012,180600,51733775,2090,2090,2090,2090,0
20231012,180500,51733775,2090,2090,2090,2090,0
20231012,180400,51733775,2090,2090,2090,2090,0
20231012,180300,51733775,2090,2090,2090,2090,0
20231012,180200,51733775,2090,2090,2090,2090,0
20231012,180100,51733775,2090,2090,2090,2090,0
20231012,180000,51733775,2090,2090,2090,2090,0
20231012,175900,51733775,2090,2090,2090,2090,0
20231012,175800,51733775,2090,2090,2090,2090,0
20231012,175700,51733775,2090,2090,2090,2090,0
20231012,175600,51733775,2090,2090,2090,2090,0
20231012,175500,51733775,2090,2090,2090,2090,0
20231012,175400,51733775,2090,2090,2090,2090,0
20231012,175300,51733775,2090,2090,2090,2090,711
20231012,175200,51733775,2090,2090,2090,2090,0
20231012,175100,51733775,2090,2090,2090,2090,0
20231012,175000,51733775,2090,2090,2090,2090,0
20231012,174900,51733775,2090,2090,2090,2090,0
20231012,174800,51733775,2090,2090,2090,2090,0
20231012,174700,51733775,2090,2090,2090,2090,0
20231012,174600,51733775,2090,2090,2090,2090,0
20231012,174500,51733775,2090,2090,2090,2090,0
20231012,174400,51733775,2090,2090,2090,2090,0
20231012,174300,51733775,2090,2090,2090,2090,0
20231012,174200,51733775,2090,2090,2090,2090,0
20231012,174100,51733775,2090,2090,2090,2090,0
20231012,174000,51733775,2090,2090,2090,2090,0
20231012,173900,51733775,2090,2090,2090,2090,0
20231012,173800,51733775,2090,2090,2090,2090,0
20231012,173700,51733775,2090,2090,2090,2090,0
20231012,173600,51733775,2090,2090,2090,2090,0
20231012,173500,51733775,2090,2090,2090,2090,0
20231012,173400,51733775,2090,2090,2090,2090,0
20231012,173300,51733775,2090,2090,2090,2090,0
20231012,173200,51733775,2090,2090,2090,2090,0
20231012,173100,51733775,2090,2090,2090,2090,0
20231012,173000,51733775,2090,2090,2090,2090,0
20231012,172900,51733775,2090,2090,2090,2090,0
20231012,172800,51733775,2090,2090,2090,2090,0
20231012,172700,51733775,2090,2090,2090,2090,0
20231012,172600,51733775,2090,2090,2090,2090,0
20231012,172500,51733775,2090,2090,2090,2090,0
20231012,172400,51733775,2090,2090,2090,2090,0
20231012,172300,51733775,2090,2090,2090,2090,711
20231012,172200,51733775,2090,2090,2090,2090,0
20231012,172100,51733775,2090,2090,2090,2090,0
20231012,172000,51733775,2090,2090,2090,2090,0
20231012,171900,51733775,2090,2090,2090,2090,0
20231012,171800,51733775,2090,2090,2090,2090,0
20231012,171700,51733775,2090,2090,2090,2090,0
20231012,171600,51733775,2090,2090,2090,2090,0
20231012,171500,51733775,2090,2090,2090,2090,0
20231012,171400,51733775,2090,2090,2090,2090,0
20231012,171300,51733775,2090,2090,2090,2090,0
20231012,171200,51733775,2090,2090,2090,2090,0
20231012,171100,51733775,2090,2090,2090,2090,0
20231012,171000,51733775,2090,2090,2090,2090,0
20231012,170900,51733775,2090,2090,2090,2090,0
20231012,170800,51733775,2090,2090,2090,2090,0
20231012,170700,51733775,2090,2090,2090,2090,0
20231012,170600,51733775,2090,2090,2090,2090,0
20231012,170500,51733775,2090,2090,2090,2090,0
20231012,170400,51733775,2090,2090,2090,2090,0
20231012,170300,51733775,2090,2090,2090,2090,0
20231012,170200,51733775,2090,2090,2090,2090,0
20231012,170100,51733775,2090,2090,2090,2090,0
20231012,170000,51733775,2090,2090,2090,2090,0
20231012,165900,51733775,2090,2090,2090,2090,0
20231012,165800,51733775,2090,2090,2090,2090,0
20231012,165700,51733775,2090,2090,2090,2090,0
20231012,165600,51733775,2090,2090,2090,2090,0
20231012,165500,51733775,2090,2090,2090,2090,0
20231012,165400,51733775,2090,2090,2090,2090,0
20231012,165300,51733775,2090,2090,2090,2090,711
20231012,165200,51733775,2090,2090,2090,2090,0
20231012,165100,51733775,2090,2090,2090,2090,0
20231012,165000,51733775,2090,2090,2090,2090,0
20231012,164900,51733775,2090,2090,2090,2090,0
20231012,164800,51733775,2090,2090,2090,2090,0
20231012,164700,51733775,2090,2090,2090,2090,0
20231012,164600,51733775,2090,2090,2090,2090,0
20231012,164500,51733775,2090,2090,2090,2090,0
20231012,164400,51733775,2090,2090,2090,2090,0
20231012,164300,51733775,2090,2090,2090,2090,0
20231012,164200,51733775,2090,2090,2090,2090,0
20231012,164100,51733775,2090,2090,2090,2090,0
20231012,164000,51733775,2090,2090,2090,2090,0
20231012,163900,51733775,2090,2090,2090,2090,0
20231012,163800,51733775,2090,2090,2090,2090,0
20231012,163700,51733775,2090,2090,2090,2090,0
20231012,163600,51733775,2090,2090,2090,2090,0
20231012,163500,51733775,2090,2090,2090,2090,0
20231012,163400,51733775,2090,2090,2090,2090,0
20231012,163300,51733775,2090,2090,2090,2090,0
20231012,163200,51733775,2090,2090,2090,2090,0
20231012,163100,51733775,2090,2090,2090,2090,0
20231012,163000,51733775,2090,2090,2090,2090,0
20231012,162900,51733775,2090,2090,2090,2090,0
20231012,162800,51733775,2090,2090,2090,2090,0
20231012,162700,51733775,2090,2090,2090,2090,0
20231012,162600,51733775,2090,2090,2090,2090,0
20231012,162500,51733775,2090,2090,2090,2090,0
20231012,162400,51733775,2090,2090,2090,2090,0
20231012,162300,51733775,2090,2090,2090,2090,711
20231012,162200,51733775,2090,2090,2090,2090,0
20231012,162100,51733775,2090,2090,2090,2090,0
20231012,162000,51733775,2090,2090,2090,2090,0
20231012,161900,51733775,2090,2090,2090,2090,0
20231012,161800,51733775,2090,2090,2090,2090,0
20231012,161700,51733775,2090,2090,2090,2090,0
20231012,161600,51733775,2090,2090,2090,2090,0
20231012,161500,51733775,2090,2090,2090,2090,0
20231012,161400,51733775,2090,2090,2090,2090,0
20231012,161300,51733775,2090,2090,2090,2090,0
20231012,161200,51733775,2090,2090,2090,2090,0
20231012,161100,51733775,2090,2090,2090,2090,0
20231012,161000,51733775,2090,2090,2090,2090,0
20231012,160900,51733775,2090,2090,2090,2090,0
20231012,160800,51733775,2090,2090,2090,2090,0
20231012,160700,51733775,2090,2090,2090,2090,0
20231012,160600,51733775,2090,2090,2090,2090,0
20231012,160500,51733775,2090,2090,2090,2090,0
20231012,160400,51733775,2090,2090,2090,2090,0
20231012,160300,51733775,2090,2090,2090,2090,0
20231012,160200,51733775,2090,2090,2090,2090,0
20231012,160100,51733775,2090,2090,2090,2090,0
20231012,160000,51733775,2090,2090,2090,2090,0
20231012,155900,51733775,2090,2090,2090,2090,0
20231012,155800,51733775,2090,2090,2090,2090,0
20231012,155700,51733775,2090,2090,2090,2090,0
20231012,155600,51733775,2090,2090,2090,2090,0
20231012,155500,51733775,2090,2090,2090,2090,0
20231012,155400,51733775,2090,2090,2090,2090,0
20231012,155300,51733775,2090,2090,2090,2090,711
20231012,155200,51733775,2090,2090,2090,2090,0
20231012,155100,51733775,2090,2090,2090,2090,0
20231012,155000,51733775,2090,2090,2090,2090,0
20231012,154900,51733775,2090,2090,2090,2090,0
20231012,154800,51733775,2090,2090,2090,2090,0
20231012,154700,51733775,2090,2090,2090,2090,0
20231012,154600,51733775,2090,2090,2090,2090,0
20231012,154500,51733775,2090,2090,2090,2090,0
20231012,154400,51733775,2090,2090,2090,2090,0
20231012,154300,51733775,2090,2090,2090,2090,0
20231012,154200,51733775,2090,2090,2090,2090,0
20231012,154100,51733775,2090,2090,2090,2090,0
20231012,154000,51733775,2090,2090,2090,2090,0
20231012,153900,51733775,2090,2090,2090,2090,0
20231012,153800,51733775,2090,2090,2090,2090,0
20231012,153700,51733775,2090,2090,2090,2090,0
20231012,153600,51733775,2090,2090,2090,2090,0
20231012,153500,51733775,2090,2090,2090,2090,0
20231012,153400,51733775,2090,2090,2090,2090,0
20231012,153300,51733775,2090,2090,2090,2090,0
20231012,153200,51733775,2090,2090,2090,2090,0
20231012,153100,51733775,2090,2090,2090,2090,0
20231012,153000,51733775,2090,2090,2090,2090,711
20231012,152900,50247785,2090,2090,2090,2090,0
20231012,152800,50247785,2090,2090,2090,2090,0
20231012,152700,50247785,2090,2090,2090,2090,0
20231012,152600,50247785,2090,2090,2090,2090,0
20231012,152500,50247785,2090,2090,2090,2090,0
20231012,152400,50247785,2090,2090,2090,2090,0
20231012,152300,50247785,2090,2090,2090,2090,0
20231012,152200,50247785,2090,2090,2090,2090,0
20231012,152100,50247785,2090,2090,2090,2090,0
20231012,152000,50247785,2090,2090,2090,2090,0
20231012,151900,50247785,2090,2090,2090,2090,0
20231012,151800,50247785,2090,2085,2090,2085,11
20231012,151700,50224800,2090,2090,2090,2090,0
20231012,151600,50224800,2090,2090,2090,2090,0
20231012,151500,50224800,2090,2090,2090,2090,0
20231012,151400,50224800,2090,2090,2090,2090,0
20231012,151300,50224800,2090,2090,2090,2090,0
20231012,151200,50224800,2090,2090,2090,2090,0
20231012,151100,50224800,2090,2090,2090,2090,0
20231012,151000,50224800,2090,2090,2090,2090,0
20231012,150900,50224800,2090,2090,2090,2090,0
20231012,150800,50224800,2090,2090,2090,2090,0
20231012,150700,50224800,2090,2090,2090,2090,0
20231012,150600,50224800,2090,2090,2090,2090,0
20231012,150500,50224800,2090,2090,2090,2090,0
20231012,150400,50224800,2090,2090,2090,2090,0
20231012,150300,50224800,2090,2090,2090,2090,0
20231012,150200,50224800,2090,2090,2090,2090,0
20231012,150100,50224800,2090,2090,2090,2090,0
20231012,150000,50224800,2090,2090,2090,2090,0
20231012,145900,50224800,2090,2090,2090,2090,20
20231012,145800,50183000,2090,2090,2090,2090,0
20231012,145700,50183000,2090,2090,2090,2090,0
20231012,145600,50183000,2090,2085,2090,2085,558
20231012,145500,49019545,2080,2080,2080,2080,300
20231012,145400,48395545,2085,2085,2085,2085,0
20231012,145300,48395545,2085,2085,2085,2085,0
20231012,145200,48395545,2085,2085,2085,2085,0
20231012,145100,48395545,2085,2085,2085,2085,0
20231012,145000,48395545,2085,2085,2085,2085,0
20231012,144900,48395545,2085,2085,2085,2085,0
20231012,144800,48395545,2085,2085,2085,2085,0
20231012,144700,48395545,2085,2085,2085,2085,0
20231012,144600,48395545,2085,2085,2085,2085,0
20231012,144500,48395545,2085,2085,2085,2085,0
20231012,144400,48395545,2085,2085,2085,2085,0
20231012,144300,48395545,2085,2085,2085,2085,0
20231012,144200,48395545,2085,2085,2085,2085,0
20231012,144100,48395545,2085,2085,2085,2085,0
20231012,144000,48395545,2085,2085,2085,2085,0
20231012,143900,48395545,2085,2085,2085,2085,20
20231012,143800,48353845,2080,2080,2080,2080,1
20231012,143700,48351765,2085,2085,2085,2085,0
20231012,143600,48351765,2085,2085,2085,2085,0
20231012,143500,48351765,2085,2085,2085,2085,0
20231012,143400,48351765,2085,2085,2085,2085,0
20231012,143300,48351765,2085,2085,2085,2085,15
20231012,143200,48320490,2080,2080,2080,2080,20
20231012,143100,48278890,2085,2085,2085,2085,400
20231012,143000,47444890,2085,2085,2085,2085,0
20231012,142900,47444890,2085,2085,2085,2085,0
20231012,142800,47444890,2085,2085,2085,2085,0
20231012,142700,47444890,2085,2085,2085,2085,0
20231012,142600,47444890,2085,2085,2085,2085,0
20231012,142500,47444890,2085,2085,2085,2085,0
20231012,142400,47444890,2085,2085,2085,2085,0
20231012,142300,47444890,2085,2085,2085,2085,0
20231012,142200,47444890,2085,2085,2085,2085,0
20231012,142100,47444890,2085,2085,2085,2085,0
20231012,142000,47444890,2085,2085,2085,2085,0
20231012,141900,47444890,2085,2085,2085,2085,0
20231012,141800,47444890,2085,2085,2085,2085,0
20231012,141700,47444890,2085,2085,2085,2085,16
20231012,141600,47411530,2085,2085,2085,2085,0
20231012,141500,47411530,2085,2085,2085,2085,106
20231012,141400,47190520,2085,2085,2085,2085,0
20231012,141300,47190520,2085,2085,2085,2085,0
20231012,141200,47190520,2085,2085,2085,2085,100
20231012,141100,46982020,2085,2085,2085,2085,0
20231012,141000,46982020,2085,2085,2085,2085,0
20231012,140900,46982020,2085,2085,2085,2085,0
20231012,140800,46982020,2085,2085,2085,2085,0
20231012,140700,46982020,2085,2085,2085,2085,0
20231012,140600,46982020,2085,2085,2085,2085,0
20231012,140500,46982020,2085,2085,2085,2085,0
20231012,140400,46982020,2085,2085,2085,2085,240
20231012,140300,46481620,2085,2080,2085,2080,505
20231012,140200,45431195,2085,2085,2085,2085,0
20231012,140100,45431195,2085,2085,2085,2085,10
20231012,140000,45410345,2085,2085,2085,2085,1
20231012,135900,45408260,2080,2080,2080,2080,1
20231012,135800,45406180,2085,2085,2085,2085,1
20231012,135700,45404095,2085,2085,2085,2085,0
20231012,135600,45404095,2085,2085,2085,2085,0
20231012,135500,45404095,2085,2085,2085,2085,0
20231012,135400,45404095,2085,2085,2085,2085,0
20231012,135300,45404095,2085,2085,2085,2085,0
20231012,135200,45404095,2085,2085,2085,2085,200
20231012,135100,44987095,2085,2085,2085,2085,0
20231012,135000,44987095,2085,2085,2085,2085,0
20231012,134900,44987095,2085,2085,2085,2085,0
20231012,134800,44987095,2085,2085,2085,2085,0
20231012,134700,44987095,2085,2085,2085,2085,0
20231012,134600,44987095,2085,2085,2085,2085,0
20231012,134500,44987095,2085,2085,2085,2085,0
20231012,134400,44987095,2085,2085,2085,2085,0
20231012,134300,44987095,2085,2085,2085,2085,10
20231012,134200,44966245,2085,2085,2085,2085,1
20231012,134100,44964160,2080,2080,2080,2080,0
20231012,134000,44964160,2080,2080,2080,2080,0
20231012,133900,44964160,2080,2080,2080,2080,0
20231012,133800,44964160,2080,2080,2080,2080,0
20231012,133700,44964160,2080,2080,2080,2080,0
20231012,133600,44964160,2080,2080,2080,2080,0
20231012,133500,44964160,2080,2080,2080,2080,0
20231012,133400,44964160,2080,2080,2080,2080,0
20231012,133300,44964160,2080,2080,2080,2080,0
20231012,133200,44964160,2080,2080,2080,2080,0
20231012,133100,44964160,2080,2080,2080,2080,0
20231012,133000,44964160,2080,2080,2080,2080,0
20231012,132900,44964160,2080,2080,2080,2080,0
20231012,132800,44964160,2080,2080,2080,2080,1
20231012,132700,44962080,2080,2080,2080,2080,0
20231012,132600,44962080,2080,2080,2080,2080,3563
20231012,132500,37551040,2080,2080,2080,2080,93
20231012,132400,37357600,2085,2085,2085,2085,0
20231012,132300,37357600,2085,2085,2085,2085,102
20231012,132200,37144930,2090,2090,2090,2090,0
20231012,132100,37144930,2090,2090,2090,2090,0
20231012,132000,37144930,2090,2090,2090,2090,0
20231012,131900,37144930,2090,2090,2090,2090,0
20231012,131800,37144930,2090,2090,2090,2090,0
20231012,131700,37144930,2090,2090,2090,2090,0
20231012,131600,37144930,2090,2090,2090,2090,0
20231012,131500,37144930,2090,2090,2090,2090,1
20231012,131400,37142840,2090,2090,2090,2090,0
20231012,131300,37142840,2090,2090,2090,2090,3
20231012,131200,37136570,2090,2090,2090,2090,0
20231012,131100,37136570,2090,2085,2090,2085,967
20231012,131000,35120325,2085,2085,2085,2085,201
20231012,130900,34701240,2085,2085,2085,2085,0
20231012,130800,34701240,2085,2085,2085,2085,0
20231012,130700,34701240,2085,2085,2085,2085,0
20231012,130600,34701240,2085,2085,2085,2085,0
20231012,130500,34701240,2085,2085,2085,2085,0
20231012,130400,34701240,2085,2085,2085,2085,1
20231012,130300,34699155,2085,2085,2085,2085,0
20231012,130200,34699155,2085,2085,2085,2085,3
20231012,130100,34692900,2085,2085,2085,2085,1357
20231012,130000,31863555,2085,2085,2085,2085,0
20231012,125900,31863555,2085,2085,2085,2085,0
20231012,125800,31863555,2085,2085,2085,2085,10
20231012,125700,31842705,2080,2080,2080,2080,0
20231012,125600,31842705,2080,2080,2080,2080,0
20231012,125500,31842705,2080,2080,2080,2080,0
20231012,125400,31842705,2080,2080,2080,2080,0
20231012,125300,31842705,2080,2080,2080,2080,2
20231012,125200,31838545,2085,2085,2085,2085,0
20231012,125100,31838545,2085,2085,2085,2085,0
20231012,125000,31838545,2085,2085,2085,2085,0
20231012,124900,31838545,2085,2085,2085,2085,0
20231012,124800,31838545,2085,2085,2085,2085,0
20231012,124700,31838545,2085,2085,2085,2085,0
20231012,124600,31838545,2085,2085,2085,2085,0
20231012,124500,31838545,2085,2080,2085,2080,346
20231012,124400,31118750,2080,2080,2080,2080,0
20231012,124300,31118750,2080,2080,2080,2080,0
20231012,124200,31118750,2080,2080,2080,2080,0
20231012,124100,31118750,2080,2080,2080,2080,0
20231012,124000,31118750,2080,2080,2080,2080,0
20231012,123900,31118750,2080,2080,2080,2080,0
20231012,123800,31118750,2080,2080,2080,2080,0
20231012,123700,31118750,2080,2080,2080,2080,0
20231012,123600,31118750,2080,2080,2080,2080,0
20231012,123500,31118750,2080,2080,2080,2080,1000
20231012,123400,29038750,2085,2085,2085,2085,0
20231012,123300,29038750,2085,2085,2085,2085,0
20231012,123200,29038750,2085,2085,2085,2085,0
20231012,123100,29038750,2085,2085,2085,2085,0
20231012,123000,29038750,2085,2085,2085,2085,0
20231012,122900,29038750,2085,2085,2085,2085,0
20231012,122800,29038750,2085,2085,2085,2085,0
20231012,122700,29038750,2085,2085,2085,2085,20
20231012,122600,28997050,2080,2080,2080,2080,0
20231012,122500,28997050,2080,2080,2080,2080,0
20231012,122400,28997050,2080,2080,2080,2080,0
20231012,122300,28997050,2080,2080,2080,2080,0
20231012,122200,28997050,2080,2080,2080,2080,0
20231012,122100,28997050,2080,2080,2080,2080,0
20231012,122000,28997050,2080,2080,2080,2080,0
20231012,121900,28997050,2080,2080,2080,2080,0
20231012,121800,28997050,2080,2080,2080,2080,0
20231012,121700,28997050,2080,2080,2080,2080,0
20231012,121600,28997050,2080,2080,2080,2080,0
20231012,121500,28997050,2080,2080,2080,2080,0
20231012,121400,28997050,2080,2080,2080,2080,0
20231012,121300,28997050,2080,2080,2080,2080,0
20231012,121200,28997050,2080,2080,2080,2080,0
20231012,121100,28997050,2080,2080,2080,2080,0
20231012,121000,28997050,2080,2080,2080,2080,0
20231012,120900,28997050,2080,2080,2080,2080,0
20231012,120800,28997050,2080,2080,2080,2080,0
20231012,120700,28997050,2080,2080,2080,2080,0
20231012,120600,28997050,2080,2080,2080,2080,0
20231012,120500,28997050,2080,2080,2080,2080,0
20231012,120400,28997050,2080,2080,2080,2080,0
20231012,120300,28997050,2080,2080,2080,2080,0
20231012,120200,28997050,2080,2080,2080,2080,0
20231012,120100,28997050,2080,2080,2080,2080,0
20231012,120000,28997050,2080,2080,2080,2080,0
20231012,115900,28997050,2080,2080,2080,2080,0
20231012,115800,28997050,2080,2080,2080,2080,0
20231012,115700,28997050,2080,2080,2080,2080,0
20231012,115600,28997050,2080,2080,2080,2080,0
20231012,115500,28997050,2080,2080,2080,2080,1000
20231012,115400,26917050,2080,2080,2080,2080,0
20231012,115300,26917050,2080,2080,2080,2080,4985
20231012,115200,16548250,2080,2080,2080,2080,0
20231012,115100,16548250,2080,2080,2080,2080,0
20231012,115000,16548250,2080,2080,2080,2080,0
20231012,114900,16548250,2080,2080,2080,2080,0
20231012,114800,16548250,2080,2080,2080,2080,0
20231012,114700,16548250,2080,2080,2080,2080,0
20231012,114600,16548250,2080,2080,2080,2080,0
20231012,114500,16548250,2080,2080,2080,2080,0
20231012,114400,16548250,2080,2080,2080,2080,0
20231012,114300,16548250,2080,2080,2080,2080,0
20231012,114200,16548250,2080,2080,2080,2080,0
20231012,114100,16548250,2080,2080,2080,2080,0
20231012,114000,16548250,2080,2080,2080,2080,0
20231012,113900,16548250,2080,2080,2080,2080,0
20231012,113800,16548250,2080,2080,2080,2080,0
20231012,113700,16548250,2080,2080,2080,2080,0
20231012,113600,16548250,2080,2080,2080,2080,0
20231012,113500,16548250,2080,2080,2080,2080,0
20231012,113400,16548250,2080,2080,2080,2080,0
20231012,113300,16548250,2080,2080,2080,2080,0
20231012,113200,16548250,2080,2080,2080,2080,0
20231012,113100,16548250,2080,2080,2080,2080,0
20231012,113000,16548250,2080,2080,2080,2080,0
20231012,112900,16548250,2080,2080,2080,2080,0
20231012,112800,16548250,2080,2080,2080,2080,0
20231012,112700,16548250,2080,2080,2080,2080,0
20231012,112600,16548250,2080,2080,2080,2080,0
20231012,112500,16548250,2080,2080,2080,2080,0
20231012,112400,16548250,2080,2080,2080,2080,0
20231012,112300,16548250,2080,2080,2080,2080,0
20231012,112200,16548250,2080,2080,2080,2080,0
20231012,112100,16548250,2080,2080,2080,2080,0
20231012,112000,16548250,2080,2080,2080,2080,0
20231012,111900,16548250,2080,2080,2080,2080,0
20231012,111800,16548250,2080,2080,2080,2080,0
20231012,111700,16548250,2080,2080,2080,2080,0
20231012,111600,16548250,2080,2080,2080,2080,0
20231012,111500,16548250,2080,2080,2080,2080,0
20231012,111400,16548250,2080,2080,2080,2080,0
20231012,111300,16548250,2080,2080,2080,2080,0
20231012,111200,16548250,2080,2080,2080,2080,0
20231012,111100,16548250,2080,2080,2080,2080,0
20231012,111000,16548250,2080,2080,2080,2080,0
20231012,110900,16548250,2080,2080,2080,2080,0
20231012,110800,16548250,2080,2080,2080,2080,0
20231012,110700,16548250,2080,2080,2080,2080,0
20231012,110600,16548250,2080,2080,2080,2080,0
20231012,110500,16548250,2080,2080,2080,2080,0
20231012,110400,16548250,2080,2080,2080,2080,0
20231012,110300,16548250,2080,2080,2080,2080,3
20231012,110200,16542010,2080,2080,2080,2080,0
20231012,110100,16542010,2080,2080,2080,2080,0
20231012,110000,16542010,2080,2080,2080,2080,0
20231012,105900,16542010,2080,2080,2080,2080,0
20231012,105800,16542010,2080,2080,2080,2080,0
20231012,105700,16542010,2080,2080,2080,2080,0
20231012,105600,16542010,2080,2080,2080,2080,0
20231012,105500,16542010,2080,2080,2080,2080,0
20231012,105400,16542010,2080,2080,2080,2080,0
20231012,105300,16542010,2080,2080,2080,2080,0
20231012,105200,16542010,2080,2080,2080,2080,0
20231012,105100,16542010,2080,2080,2080,2080,0
20231012,105000,16542010,2080,2080,2080,2080,0
20231012,104900,16542010,2080,2080,2080,2080,10
20231012,104800,16521210,2080,2080,2080,2080,0
20231012,104700,16521210,2080,2080,2080,2080,0
20231012,104600,16521210,2080,2080,2080,2080,1000
20231012,104500,14441210,2085,2085,2085,2085,0
20231012,104400,14441210,2085,2085,2085,2085,0
20231012,104300,14441210,2085,2085,2085,2085,0
20231012,104200,14441210,2085,2085,2085,2085,0
20231012,104100,14441210,2085,2085,2085,2085,0
20231012,104000,14441210,2085,2085,2085,2085,4
20231012,103900,14432870,2080,2080,2080,2080,0
20231012,103800,14432870,2080,2080,2080,2080,0
20231012,103700,14432870,2080,2080,2080,2080,94
20231012,103600,14237350,2085,2085,2085,2085,0
20231012,103500,14237350,2085,2085,2085,2085,0
20231012,103400,14237350,2085,2085,2085,2085,0
20231012,103300,14237350,2085,2085,2085,2085,0
20231012,103200,14237350,2085,2085,2085,2085,0
20231012,103100,14237350,2085,2085,2085,2085,0
20231012,103000,14237350,2085,2085,2085,2085,0
20231012,102900,14237350,2085,2085,2085,2085,0
20231012,102800,14237350,2085,2085,2085,2085,0
20231012,102700,14237350,2085,2085,2085,2085,0
20231012,102600,14237350,2085,2085,2085,2085,0
20231012,102500,14237350,2085,2085,2085,2085,0
20231012,102400,14237350,2085,2085,2085,2085,0
20231012,102300,14237350,2085,2085,2085,2085,0
20231012,102200,14237350,2085,2085,2085,2085,0
20231012,102100,14237350,2085,2085,2085,2085,0
20231012,102000,14237350,2085,2085,2085,2085,0
20231012,101900,14237350,2085,2085,2085,2085,0
20231012,101800,14237350,2085,2085,2085,2085,0
20231012,101700,14237350,2085,2085,2085,2085,0
20231012,101600,14237350,2085,2085,2085,2085,0
20231012,101500,14237350,2085,2085,2085,2085,0
20231012,101400,14237350,2085,2085,2085,2085,5
20231012,101300,14226925,2085,2085,2085,2085,0
20231012,101200,14226925,2085,2085,2085,2085,0
20231012,101100,14226925,2085,2085,2085,2085,0
20231012,101000,14226925,2085,2085,2085,2085,0
20231012,100900,14226925,2085,2085,2085,2085,0
20231012,100800,14226925,2085,2085,2085,2085,0
20231012,100700,14226925,2085,2085,2085,2085,0
20231012,100600,14226925,2085,2085,2085,2085,0
20231012,100500,14226925,2085,2085,2085,2085,0
20231012,100400,14226925,2085,2085,2085,2085,0
20231012,100300,14226925,2085,2085,2085,2085,0
20231012,100200,14226925,2085,2085,2085,2085,0
20231012,100100,14226925,2085,2085,2085,2085,0
20231012,100000,14226925,2085,2085,2085,2085,0
20231012,095900,14226925,2085,2085,2085,2085,50
20231012,095800,14122675,2085,2085,2085,2085,0
20231012,095700,14122675,2085,2085,2085,2085,0
20231012,095600,14122675,2085,2085,2085,2085,0
20231012,095500,14122675,2085,2085,2085,2085,11
20231012,095400,14099740,2075,2075,2075,2075,0
20231012,095300,14099740,2075,2075,2075,2075,0
20231012,095200,14099740,2075,2080,2080,2075,440
20231012,095100,13186030,2085,2085,2085,2085,0
20231012,095000,13186030,2085,2085,2085,2085,10
20231012,094900,13165180,2085,2085,2085,2085,1
20231012,094800,13163095,2090,2090,2090,2090,1
20231012,094700,13161005,2085,2085,2085,2085,0
20231012,094600,13161005,2085,2085,2085,2085,11
20231012,094500,13138070,2085,2085,2085,2085,271
20231012,094400,12573035,2085,2085,2085,2085,0
20231012,094300,12573035,2085,2085,2085,2085,185
20231012,094200,12187310,2085,2085,2085,2085,5
20231012,094100,12176885,2085,2085,2085,2085,100
20231012,094000,11968385,2090,2090,2090,2090,0
20231012,093900,11968385,2090,2090,2090,2090,50
20231012,093800,11863885,2090,2090,2090,2090,0
20231012,093700,11863885,2090,2090,2090,2090,0
20231012,093600,11863885,2090,2090,2090,2090,50
20231012,093500,11759385,2090,2090,2090,2090,0
20231012,093400,11759385,2090,2090,2090,2090,5
20231012,093300,11748935,2090,2090,2090,2090,56
20231012,093200,11631895,2090,2090,2090,2090,1
20231012,093100,11629805,2085,2085,2085,2085,350
20231012,093000,10900055,2085,2085,2085,2085,0
20231012,092900,10900055,2085,2085,2085,2085,50
20231012,092800,10795805,2085,2085,2085,2085,35
20231012,092700,10722830,2085,2090,2090,2085,26
20231012,092600,10668615,2090,2090,2090,2090,0
20231012,092500,10668615,2090,2085,2090,2085,2219
20231012,092400,6031950,2080,2080,2080,2080,196
20231012,092300,5624270,2080,2080,2080,2080,0
20231012,092200,5624270,2080,2080,2080,2080,45
20231012,092100,5530670,2080,2080,2080,2080,0
20231012,092000,5530670,2080,2075,2080,2075,512
20231012,091900,4468210,2075,2075,2075,2075,0
20231012,091800,4468210,2075,2070,2075,2070,127
20231012,091700,4204735,2075,2065,2075,2065,1508
20231012,091600,1085635,2070,2070,2070,2070,0
20231012,091500,1085635,2070,2070,2070,2070,0
20231012,091400,1085635,2070,2070,2070,2070,0
20231012,091300,1085635,2070,2070,2070,2070,0
20231012,091200,1085635,2070,2070,2070,2070,0
20231012,091100,1085635,2070,2070,2070,2070,0
20231012,091000,1085635,2070,2070,2070,2070,0
20231012,090900,1085635,2070,2070,2070,2070,0
20231012,090800,1085635,2070,2070,2070,2070,0
20231012,090700,1085635,2070,2070,2070,2070,0
20231012,090600,1085635,2070,2070,2070,2070,0
20231012,090500,1085635,2070,2070,2070,2070,0
20231012,090400,1085635,2070,2070,2070,2070,0
20231012,090300,1085635,2070,2070,2070,2070,10
20231012,090200,1064935,2055,2055,2055,2055,86
20231012,090100,888205,2055,2065,2070,2055,277
20231012,090000,317230,2060,2055,2060,2055,154