KissMeData/002320/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183600,113142390,19930,19930,19930,19930,1865
20231012,183500,113142390,19930,19930,19930,19930,0
20231012,183400,113142390,19930,19930,19930,19930,0
20231012,183300,113142390,19930,19930,19930,19930,0
20231012,183200,113142390,19930,19930,19930,19930,0
20231012,183100,113142390,19930,19930,19930,19930,0
20231012,183000,113142390,19930,19930,19930,19930,0
20231012,182900,113142390,19930,19930,19930,19930,0
20231012,182800,113142390,19930,19930,19930,19930,0
20231012,182700,113142390,19930,19930,19930,19930,0
20231012,182600,113142390,19930,19930,19930,19930,0
20231012,182500,113142390,19930,19930,19930,19930,0
20231012,182400,113142390,19930,19930,19930,19930,0
20231012,182300,113142390,19930,19930,19930,19930,0
20231012,182200,113142390,19930,19930,19930,19930,0
20231012,182100,113142390,19930,19930,19930,19930,0
20231012,182000,113142390,19930,19930,19930,19930,0
20231012,181900,113142390,19930,19930,19930,19930,0
20231012,181800,113142390,19930,19930,19930,19930,0
20231012,181700,113142390,19930,19930,19930,19930,0
20231012,181600,113142390,19930,19930,19930,19930,0
20231012,181500,113142390,19930,19930,19930,19930,0
20231012,181400,113142390,19930,19930,19930,19930,0
20231012,181300,113142390,19930,19930,19930,19930,0
20231012,181200,113142390,19930,19930,19930,19930,0
20231012,181100,113142390,19930,19930,19930,19930,0
20231012,181000,113142390,19930,19930,19930,19930,0
20231012,180900,113142390,19930,19930,19930,19930,0
20231012,180800,113142390,19930,19930,19930,19930,0
20231012,180700,113142390,19930,19930,19930,19930,0
20231012,180600,113142390,19930,19930,19930,19930,1865
20231012,180500,113142390,19930,19930,19930,19930,0
20231012,180400,113142390,19930,19930,19930,19930,0
20231012,180300,113142390,19930,19930,19930,19930,0
20231012,180200,113142390,19930,19930,19930,19930,0
20231012,180100,113142390,19930,19930,19930,19930,0
20231012,180000,113142390,19930,19930,19930,19930,0
20231012,175900,113142390,19930,19930,19930,19930,0
20231012,175800,113142390,19930,19930,19930,19930,0
20231012,175700,113142390,19930,19930,19930,19930,0
20231012,175600,113142390,19930,19930,19930,19930,0
20231012,175500,113142390,19930,19930,19930,19930,0
20231012,175400,113142390,19930,19930,19930,19930,0
20231012,175300,113142390,19930,19930,19930,19930,0
20231012,175200,113142390,19930,19930,19930,19930,0
20231012,175100,113142390,19930,19930,19930,19930,0
20231012,175000,113142390,19930,19930,19930,19930,0
20231012,174900,113142390,19930,19930,19930,19930,0
20231012,174800,113142390,19930,19930,19930,19930,0
20231012,174700,113142390,19930,19930,19930,19930,0
20231012,174600,113142390,19930,19930,19930,19930,0
20231012,174500,113142390,19930,19930,19930,19930,0
20231012,174400,113142390,19930,19930,19930,19930,0
20231012,174300,113142390,19930,19930,19930,19930,0
20231012,174200,113142390,19930,19930,19930,19930,0
20231012,174100,113142390,19930,19930,19930,19930,0
20231012,174000,113142390,19930,19930,19930,19930,0
20231012,173900,113142390,19930,19930,19930,19930,0
20231012,173800,113142390,19930,19930,19930,19930,0
20231012,173700,113142390,19930,19930,19930,19930,0
20231012,173600,113142390,19930,19930,19930,19930,1865
20231012,173500,113142390,19930,19930,19930,19930,0
20231012,173400,113142390,19930,19930,19930,19930,0
20231012,173300,113142390,19930,19930,19930,19930,0
20231012,173200,113142390,19930,19930,19930,19930,0
20231012,173100,113142390,19930,19930,19930,19930,0
20231012,173000,113142390,19930,19930,19930,19930,0
20231012,172900,113142390,19930,19930,19930,19930,0
20231012,172800,113142390,19930,19930,19930,19930,0
20231012,172700,113142390,19930,19930,19930,19930,0
20231012,172600,113142390,19930,19930,19930,19930,0
20231012,172500,113142390,19930,19930,19930,19930,0
20231012,172400,113142390,19930,19930,19930,19930,0
20231012,172300,113142390,19930,19930,19930,19930,0
20231012,172200,113142390,19930,19930,19930,19930,0
20231012,172100,113142390,19930,19930,19930,19930,0
20231012,172000,113142390,19930,19930,19930,19930,0
20231012,171900,113142390,19930,19930,19930,19930,0
20231012,171800,113142390,19930,19930,19930,19930,0
20231012,171700,113142390,19930,19930,19930,19930,0
20231012,171600,113142390,19930,19930,19930,19930,0
20231012,171500,113142390,19930,19930,19930,19930,0
20231012,171400,113142390,19930,19930,19930,19930,0
20231012,171300,113142390,19930,19930,19930,19930,0
20231012,171200,113142390,19930,19930,19930,19930,0
20231012,171100,113142390,19930,19930,19930,19930,0
20231012,171000,113142390,19930,19930,19930,19930,0
20231012,170900,113142390,19930,19930,19930,19930,0
20231012,170800,113142390,19930,19930,19930,19930,0
20231012,170700,113142390,19930,19930,19930,19930,0
20231012,170600,113142390,19930,19930,19930,19930,1865
20231012,170500,113142390,19930,19930,19930,19930,0
20231012,170400,113142390,19930,19930,19930,19930,0
20231012,170300,113142390,19930,19930,19930,19930,0
20231012,170200,113142390,19930,19930,19930,19930,0
20231012,170100,113142390,19930,19930,19930,19930,0
20231012,170000,113142390,19930,19930,19930,19930,0
20231012,165900,113142390,19930,19930,19930,19930,0
20231012,165800,113142390,19930,19930,19930,19930,0
20231012,165700,113142390,19930,19930,19930,19930,0
20231012,165600,113142390,19930,19930,19930,19930,0
20231012,165500,113142390,19930,19930,19930,19930,0
20231012,165400,113142390,19930,19930,19930,19930,0
20231012,165300,113142390,19930,19930,19930,19930,0
20231012,165200,113142390,19930,19930,19930,19930,0
20231012,165100,113142390,19930,19930,19930,19930,0
20231012,165000,113142390,19930,19930,19930,19930,0
20231012,164900,113142390,19930,19930,19930,19930,0
20231012,164800,113142390,19930,19930,19930,19930,0
20231012,164700,113142390,19930,19930,19930,19930,0
20231012,164600,113142390,19930,19930,19930,19930,0
20231012,164500,113142390,19930,19930,19930,19930,0
20231012,164400,113142390,19930,19930,19930,19930,0
20231012,164300,113142390,19930,19930,19930,19930,0
20231012,164200,113142390,19930,19930,19930,19930,0
20231012,164100,113142390,19930,19930,19930,19930,0
20231012,164000,113142390,19930,19930,19930,19930,0
20231012,163900,113142390,19930,19930,19930,19930,0
20231012,163800,113142390,19930,19930,19930,19930,0
20231012,163700,113142390,19930,19930,19930,19930,0
20231012,163600,113142390,19930,19930,19930,19930,1865
20231012,163500,113142390,19930,19930,19930,19930,0
20231012,163400,113142390,19930,19930,19930,19930,0
20231012,163300,113142390,19930,19930,19930,19930,0
20231012,163200,113142390,19930,19930,19930,19930,0
20231012,163100,113142390,19930,19930,19930,19930,0
20231012,163000,113142390,19930,19930,19930,19930,0
20231012,162900,113142390,19930,19930,19930,19930,0
20231012,162800,113142390,19930,19930,19930,19930,0
20231012,162700,113142390,19930,19930,19930,19930,0
20231012,162600,113142390,19930,19930,19930,19930,0
20231012,162500,113142390,19930,19930,19930,19930,0
20231012,162400,113142390,19930,19930,19930,19930,0
20231012,162300,113142390,19930,19930,19930,19930,0
20231012,162200,113142390,19930,19930,19930,19930,0
20231012,162100,113142390,19930,19930,19930,19930,0
20231012,162000,113142390,19930,19930,19930,19930,0
20231012,161900,113142390,19930,19930,19930,19930,0
20231012,161800,113142390,19930,19930,19930,19930,0
20231012,161700,113142390,19930,19930,19930,19930,0
20231012,161600,113142390,19930,19930,19930,19930,0
20231012,161500,113142390,19930,19930,19930,19930,0
20231012,161400,113142390,19930,19930,19930,19930,0
20231012,161300,113142390,19930,19930,19930,19930,0
20231012,161200,113142390,19930,19930,19930,19930,0
20231012,161100,113142390,19930,19930,19930,19930,0
20231012,161000,113142390,19930,19930,19930,19930,0
20231012,160900,113142390,19930,19930,19930,19930,0
20231012,160800,113142390,19930,19930,19930,19930,0
20231012,160700,113142390,19930,19930,19930,19930,0
20231012,160600,113142390,19930,19930,19930,19930,1865
20231012,160500,113142390,19930,19930,19930,19930,0
20231012,160400,113142390,19930,19930,19930,19930,0
20231012,160300,113142390,19930,19930,19930,19930,0
20231012,160200,113142390,19930,19930,19930,19930,0
20231012,160100,113142390,19930,19930,19930,19930,0
20231012,160000,113142390,19930,19930,19930,19930,0
20231012,155900,113142390,19930,19930,19930,19930,0
20231012,155800,113142390,19930,19930,19930,19930,0
20231012,155700,113142390,19930,19930,19930,19930,0
20231012,155600,113142390,19930,19930,19930,19930,0
20231012,155500,113142390,19930,19930,19930,19930,0
20231012,155400,113142390,19930,19930,19930,19930,0
20231012,155300,113142390,19930,19930,19930,19930,0
20231012,155200,113142390,19930,19930,19930,19930,0
20231012,155100,113142390,19930,19930,19930,19930,0
20231012,155000,113142390,19930,19930,19930,19930,0
20231012,154900,113142390,19930,19930,19930,19930,0
20231012,154800,113142390,19930,19930,19930,19930,0
20231012,154700,113142390,19930,19930,19930,19930,0
20231012,154600,113142390,19930,19930,19930,19930,0
20231012,154500,113142390,19930,19930,19930,19930,0
20231012,154400,113142390,19930,19930,19930,19930,0
20231012,154300,113142390,19930,19930,19930,19930,0
20231012,154200,113142390,19930,19930,19930,19930,0
20231012,154100,113142390,19930,19930,19930,19930,0
20231012,154000,113142390,19930,19930,19930,19930,0
20231012,153900,113142390,19930,19930,19930,19930,0
20231012,153800,113142390,19930,19930,19930,19930,0
20231012,153700,113142390,19930,19930,19930,19930,0
20231012,153600,113142390,19930,19930,19930,19930,1865
20231012,153500,113142390,19930,19930,19930,19930,0
20231012,153400,113142390,19930,19930,19930,19930,0
20231012,153300,113142390,19930,19930,19930,19930,0
20231012,153200,113142390,19930,19930,19930,19930,0
20231012,153100,113142390,19930,19930,19930,19930,0
20231012,153000,113142390,19930,19930,19930,19930,1865
20231012,152900,75972940,19980,19980,19980,19980,0
20231012,152800,75972940,19980,19980,19980,19980,0
20231012,152700,75972940,19980,19980,19980,19980,0
20231012,152600,75972940,19980,19980,19980,19980,0
20231012,152500,75972940,19980,19980,19980,19980,0
20231012,152400,75972940,19980,19980,19980,19980,0
20231012,152300,75972940,19980,19980,19980,19980,0
20231012,152200,75972940,19980,19980,19980,19980,0
20231012,152100,75972940,19980,19980,19980,19980,0
20231012,152000,75972940,19980,19980,19980,19980,0
20231012,151900,75972940,19980,19950,19980,19870,132
20231012,151800,73337960,19850,19860,19950,19850,325
20231012,151700,66866140,19870,19870,19870,19870,26
20231012,151600,66349520,19870,19870,19870,19870,20
20231012,151500,65952120,19870,19870,19870,19870,10
20231012,151400,65753420,19870,19870,19870,19870,0
20231012,151300,65753420,19870,19870,19870,19870,0
20231012,151200,65753420,19870,19870,19870,19870,13
20231012,151100,65495110,19880,19890,19890,19880,21
20231012,151000,65077470,19890,19890,19890,19890,0
20231012,150900,65077470,19890,19890,19890,19890,0
20231012,150800,65077470,19890,19890,19890,19890,12
20231012,150700,64838790,19870,19870,19870,19870,0
20231012,150600,64838790,19870,19870,19870,19870,0
20231012,150500,64838790,19870,19870,19870,19870,0
20231012,150400,64838790,19870,19870,19870,19870,80
20231012,150300,63249190,19870,19870,19870,19870,50
20231012,150200,62255690,19870,19870,19870,19870,1
20231012,150100,62235820,19870,19870,19870,19870,0
20231012,150000,62235820,19870,19870,19870,19870,0
20231012,145900,62235820,19870,19870,19870,19870,0
20231012,145800,62235820,19870,19880,19880,19870,23
20231012,145700,61778800,19870,19870,19870,19870,0
20231012,145600,61778800,19870,19870,19870,19870,111
20231012,145500,59573230,19870,19870,19870,19870,0
20231012,145400,59573230,19870,19870,19870,19870,12
20231012,145300,59334790,19850,19850,19850,19850,0
20231012,145200,59334790,19850,19850,19850,19850,0
20231012,145100,59334790,19850,19850,19850,19850,0
20231012,145000,59334790,19850,19850,19850,19850,0
20231012,144900,59334790,19850,19850,19850,19850,16
20231012,144800,59017190,19850,19850,19850,19850,50
20231012,144700,58024690,19850,19850,19850,19850,0
20231012,144600,58024690,19850,19850,19850,19850,0
20231012,144500,58024690,19850,19850,19850,19850,0
20231012,144400,58024690,19850,19850,19850,19850,0
20231012,144300,58024690,19850,19850,19850,19850,0
20231012,144200,58024690,19850,19850,19850,19850,0
20231012,144100,58024690,19850,19850,19850,19850,0
20231012,144000,58024690,19850,19850,19850,19850,0
20231012,143900,58024690,19850,19850,19850,19850,0
20231012,143800,58024690,19850,19850,19850,19850,0
20231012,143700,58024690,19850,19850,19850,19850,0
20231012,143600,58024690,19850,19850,19850,19850,0
20231012,143500,58024690,19850,19850,19850,19850,0
20231012,143400,58024690,19850,19850,19850,19850,0
20231012,143300,58024690,19850,19850,19850,19850,0
20231012,143200,58024690,19850,19850,19850,19850,0
20231012,143100,58024690,19850,19850,19850,19850,10
20231012,143000,57826190,19870,19870,19870,19870,2
20231012,142900,57786450,19870,19870,19870,19870,0
20231012,142800,57786450,19870,19870,19870,19870,5
20231012,142700,57687100,19870,19870,19870,19870,0
20231012,142600,57687100,19870,19870,19870,19870,0
20231012,142500,57687100,19870,19870,19870,19870,0
20231012,142400,57687100,19870,19870,19870,19870,0
20231012,142300,57687100,19870,19870,19870,19870,0
20231012,142200,57687100,19870,19870,19870,19870,0
20231012,142100,57687100,19870,19870,19870,19870,0
20231012,142000,57687100,19870,19870,19870,19870,0
20231012,141900,57687100,19870,19870,19870,19870,0
20231012,141800,57687100,19870,19870,19870,19870,0
20231012,141700,57687100,19870,19870,19870,19870,1
20231012,141600,57667230,19850,19850,19850,19850,0
20231012,141500,57667230,19850,19850,19850,19850,0
20231012,141400,57667230,19850,19850,19850,19850,0
20231012,141300,57667230,19850,19850,19850,19850,0
20231012,141200,57667230,19850,19850,19850,19850,0
20231012,141100,57667230,19850,19850,19850,19850,0
20231012,141000,57667230,19850,19850,19850,19850,0
20231012,140900,57667230,19850,19850,19850,19850,0
20231012,140800,57667230,19850,19850,19850,19850,0
20231012,140700,57667230,19850,19850,19850,19850,10
20231012,140600,57468730,19880,19880,19880,19880,1
20231012,140500,57448850,19880,19880,19880,19880,0
20231012,140400,57448850,19880,19880,19880,19880,0
20231012,140300,57448850,19880,19880,19880,19880,0
20231012,140200,57448850,19880,19880,19880,19880,0
20231012,140100,57448850,19880,19880,19880,19880,0
20231012,140000,57448850,19880,19880,19880,19880,0
20231012,135900,57448850,19880,19880,19880,19880,0
20231012,135800,57448850,19880,19850,19880,19840,274
20231012,135700,52012210,19850,19860,19860,19850,116
20231012,135600,49709410,19860,19860,19860,19860,0
20231012,135500,49709410,19860,19860,19860,19860,0
20231012,135400,49709410,19860,19860,19860,19860,0
20231012,135300,49709410,19860,19860,19860,19860,0
20231012,135200,49709410,19860,19860,19860,19860,0
20231012,135100,49709410,19860,19860,19860,19860,0
20231012,135000,49709410,19860,19860,19860,19860,0
20231012,134900,49709410,19860,19860,19860,19860,0
20231012,134800,49709410,19860,19860,19860,19860,3
20231012,134700,49649830,19860,19860,19860,19860,0
20231012,134600,49649830,19860,19860,19860,19860,2
20231012,134500,49610110,19860,19860,19860,19860,8
20231012,134400,49451230,19890,19890,19890,19890,0
20231012,134300,49451230,19890,19890,19890,19890,0
20231012,134200,49451230,19890,19890,19890,19890,0
20231012,134100,49451230,19890,19890,19890,19890,0
20231012,134000,49451230,19890,19890,19890,19890,0
20231012,133900,49451230,19890,19890,19890,19890,0
20231012,133800,49451230,19890,19890,19890,19890,0
20231012,133700,49451230,19890,19890,19890,19890,0
20231012,133600,49451230,19890,19890,19890,19890,0
20231012,133500,49451230,19890,19890,19890,19890,0
20231012,133400,49451230,19890,19890,19890,19890,0
20231012,133300,49451230,19890,19890,19890,19890,0
20231012,133200,49451230,19890,19890,19890,19890,0
20231012,133100,49451230,19890,19890,19890,19890,0
20231012,133000,49451230,19890,19890,19890,19890,0
20231012,132900,49451230,19890,19890,19890,19890,0
20231012,132800,49451230,19890,19890,19890,19890,0
20231012,132700,49451230,19890,19890,19890,19890,0
20231012,132600,49451230,19890,19880,19890,19880,2
20231012,132500,49411460,19860,19870,19870,19860,17
20231012,132400,49073830,19870,19870,19870,19870,0
20231012,132300,49073830,19870,19870,19870,19870,5
20231012,132200,48974480,19870,19870,19870,19870,0
20231012,132100,48974480,19870,19870,19870,19870,0
20231012,132000,48974480,19870,19870,19870,19870,0
20231012,131900,48974480,19870,19870,19870,19870,0
20231012,131800,48974480,19870,19870,19870,19870,0
20231012,131700,48974480,19870,19870,19870,19870,0
20231012,131600,48974480,19870,19870,19870,19870,0
20231012,131500,48974480,19870,19870,19870,19870,0
20231012,131400,48974480,19870,19870,19870,19870,1
20231012,131300,48954610,19880,19880,19880,19880,0
20231012,131200,48954610,19880,19880,19880,19880,1
20231012,131100,48934730,19880,19870,19880,19870,22
20231012,131000,48497550,19870,19870,19870,19870,5
20231012,130900,48398200,19880,19880,19880,19880,0
20231012,130800,48398200,19880,19900,19900,19880,8
20231012,130700,48239090,19890,19890,19890,19890,0
20231012,130600,48239090,19890,19890,19890,19890,0
20231012,130500,48239090,19890,19890,19890,19890,0
20231012,130400,48239090,19890,19890,19890,19890,0
20231012,130300,48239090,19890,19870,19890,19870,49
20231012,130200,47264540,19880,19880,19880,19880,0
20231012,130100,47264540,19880,19880,19880,19880,0
20231012,130000,47264540,19880,19880,19880,19880,0
20231012,125900,47264540,19880,19890,19890,19880,43
20231012,125800,46409300,19900,19900,19900,19900,0
20231012,125700,46409300,19900,19900,19900,19900,0
20231012,125600,46409300,19900,19900,19900,19900,0
20231012,125500,46409300,19900,19900,19900,19900,0
20231012,125400,46409300,19900,19900,19900,19900,0
20231012,125300,46409300,19900,19900,19900,19900,0
20231012,125200,46409300,19900,19900,19900,19900,0
20231012,125100,46409300,19900,19870,19900,19870,11
20231012,125000,46190700,19870,19870,19870,19870,0
20231012,124900,46190700,19870,19870,19870,19870,0
20231012,124800,46190700,19870,19870,19870,19870,0
20231012,124700,46190700,19870,19870,19870,19870,0
20231012,124600,46190700,19870,19870,19870,19870,0
20231012,124500,46190700,19870,19870,19870,19870,0
20231012,124400,46190700,19870,19870,19870,19870,0
20231012,124300,46190700,19870,19870,19870,19870,1
20231012,124200,46170830,19870,19870,19870,19870,5
20231012,124100,46071480,19870,19870,19870,19870,0
20231012,124000,46071480,19870,19870,19870,19870,0
20231012,123900,46071480,19870,19870,19870,19870,4
20231012,123800,45992000,19870,19870,19870,19870,0
20231012,123700,45992000,19870,19870,19870,19870,0
20231012,123600,45992000,19870,19870,19870,19870,0
20231012,123500,45992000,19870,19870,19870,19870,0
20231012,123400,45992000,19870,19870,19870,19870,0
20231012,123300,45992000,19870,19870,19870,19870,0
20231012,123200,45992000,19870,19870,19870,19870,0
20231012,123100,45992000,19870,19870,19870,19870,0
20231012,123000,45992000,19870,19870,19870,19870,0
20231012,122900,45992000,19870,19870,19870,19870,2
20231012,122800,45952260,19870,19870,19870,19870,0
20231012,122700,45952260,19870,19870,19870,19870,0
20231012,122600,45952260,19870,19870,19870,19870,0
20231012,122500,45952260,19870,19870,19870,19870,0
20231012,122400,45952260,19870,19870,19870,19870,0
20231012,122300,45952260,19870,19870,19870,19870,0
20231012,122200,45952260,19870,19870,19870,19870,1
20231012,122100,45932390,19870,19870,19870,19870,0
20231012,122000,45932390,19870,19870,19870,19870,0
20231012,121900,45932390,19870,19870,19870,19870,1
20231012,121800,45912520,19840,19840,19840,19840,0
20231012,121700,45912520,19840,19840,19840,19840,0
20231012,121600,45912520,19840,19840,19840,19840,0
20231012,121500,45912520,19840,19870,19870,19840,4
20231012,121400,45833130,19880,19880,19880,19880,1
20231012,121300,45813250,19900,19900,19900,19900,0
20231012,121200,45813250,19900,19900,19900,19900,0
20231012,121100,45813250,19900,19830,19900,19830,450
20231012,121000,36878900,19830,19830,19830,19830,0
20231012,120900,36878900,19830,19830,19830,19830,0
20231012,120800,36878900,19830,19830,19830,19830,0
20231012,120700,36878900,19830,19830,19830,19830,0
20231012,120600,36878900,19830,19830,19830,19830,0
20231012,120500,36878900,19830,19830,19830,19830,0
20231012,120400,36878900,19830,19830,19830,19830,0
20231012,120300,36878900,19830,19830,19830,19830,0
20231012,120200,36878900,19830,19830,19830,19830,0
20231012,120100,36878900,19830,19830,19830,19830,0
20231012,120000,36878900,19830,19830,19830,19830,0
20231012,115900,36878900,19830,19830,19830,19830,0
20231012,115800,36878900,19830,19830,19830,19830,0
20231012,115700,36878900,19830,19830,19830,19830,3
20231012,115600,36819410,19830,19830,19830,19830,0
20231012,115500,36819410,19830,19830,19830,19830,0
20231012,115400,36819410,19830,19830,19830,19830,0
20231012,115300,36819410,19830,19830,19830,19830,0
20231012,115200,36819410,19830,19830,19830,19830,0
20231012,115100,36819410,19830,19830,19830,19830,0
20231012,115000,36819410,19830,19830,19830,19830,0
20231012,114900,36819410,19830,19830,19830,19830,0
20231012,114800,36819410,19830,19830,19830,19830,0
20231012,114700,36819410,19830,19830,19830,19830,0
20231012,114600,36819410,19830,19830,19830,19830,0
20231012,114500,36819410,19830,19830,19830,19830,0
20231012,114400,36819410,19830,19830,19830,19830,0
20231012,114300,36819410,19830,19830,19830,19830,0
20231012,114200,36819410,19830,19830,19830,19830,0
20231012,114100,36819410,19830,19830,19830,19830,0
20231012,114000,36819410,19830,19830,19830,19830,0
20231012,113900,36819410,19830,19830,19830,19830,0
20231012,113800,36819410,19830,19830,19830,19830,0
20231012,113700,36819410,19830,19830,19830,19830,17
20231012,113600,36482300,19820,19820,19820,19820,0
20231012,113500,36482300,19820,19820,19820,19820,0
20231012,113400,36482300,19820,19820,19820,19820,0
20231012,113300,36482300,19820,19820,19820,19820,0
20231012,113200,36482300,19820,19820,19820,19820,0
20231012,113100,36482300,19820,19820,19820,19820,0
20231012,113000,36482300,19820,19820,19820,19820,0
20231012,112900,36482300,19820,19820,19820,19820,0
20231012,112800,36482300,19820,19820,19820,19820,0
20231012,112700,36482300,19820,19820,19820,19820,0
20231012,112600,36482300,19820,19820,19820,19820,0
20231012,112500,36482300,19820,19820,19820,19820,0
20231012,112400,36482300,19820,19820,19820,19820,0
20231012,112300,36482300,19820,19820,19820,19820,0
20231012,112200,36482300,19820,19820,19820,19820,0
20231012,112100,36482300,19820,19820,19820,19820,0
20231012,112000,36482300,19820,19820,19820,19820,0
20231012,111900,36482300,19820,19820,19820,19820,0
20231012,111800,36482300,19820,19820,19820,19820,0
20231012,111700,36482300,19820,19840,19840,19820,35
20231012,111600,35788380,19850,19850,19850,19850,1
20231012,111500,35768530,19830,19830,19830,19830,0
20231012,111400,35768530,19830,19830,19830,19830,0
20231012,111300,35768530,19830,19830,19830,19830,0
20231012,111200,35768530,19830,19830,19830,19830,0
20231012,111100,35768530,19830,19830,19830,19830,0
20231012,111000,35768530,19830,19830,19830,19830,0
20231012,110900,35768530,19830,19830,19830,19830,0
20231012,110800,35768530,19830,19830,19830,19830,0
20231012,110700,35768530,19830,19830,19830,19830,0
20231012,110600,35768530,19830,19830,19830,19830,0
20231012,110500,35768530,19830,19830,19830,19830,0
20231012,110400,35768530,19830,19830,19830,19830,0
20231012,110300,35768530,19830,19830,19830,19830,0
20231012,110200,35768530,19830,19830,19830,19830,0
20231012,110100,35768530,19830,19830,19830,19830,0
20231012,110000,35768530,19830,19830,19830,19830,0
20231012,105900,35768530,19830,19830,19830,19830,0
20231012,105800,35768530,19830,19830,19830,19830,16
20231012,105700,35451250,19830,19830,19830,19830,0
20231012,105600,35451250,19830,19830,19830,19830,0
20231012,105500,35451250,19830,19830,19830,19830,0
20231012,105400,35451250,19830,19830,19830,19830,0
20231012,105300,35451250,19830,19830,19830,19830,0
20231012,105200,35451250,19830,19830,19830,19830,12
20231012,105100,35213290,19840,19840,19840,19840,0
20231012,105000,35213290,19840,19840,19840,19840,0
20231012,104900,35213290,19840,19840,19840,19840,0
20231012,104800,35213290,19840,19840,19840,19840,0
20231012,104700,35213290,19840,19840,19840,19840,0
20231012,104600,35213290,19840,19840,19840,19840,3
20231012,104500,35153770,19850,19850,19850,19850,0
20231012,104400,35153770,19850,19850,19850,19850,0
20231012,104300,35153770,19850,19850,19850,19850,0
20231012,104200,35153770,19850,19850,19850,19850,0
20231012,104100,35153770,19850,19850,19850,19850,10
20231012,104000,34955270,19850,19850,19850,19850,0
20231012,103900,34955270,19850,19840,19850,19840,55
20231012,103800,33863980,19830,19830,19830,19830,0
20231012,103700,33863980,19830,19830,19830,19830,0
20231012,103600,33863980,19830,19830,19830,19830,10
20231012,103500,33665680,19840,19840,19840,19840,0
20231012,103400,33665680,19840,19840,19840,19840,52
20231012,103300,32634000,19840,19840,19840,19840,30
20231012,103200,32038800,19840,19840,19840,19830,62
20231012,103100,30809140,19840,19840,19840,19840,0
20231012,103000,30809140,19840,19840,19840,19840,1
20231012,102900,30789300,19840,19840,19840,19840,100
20231012,102800,28805300,19830,19830,19830,19830,100
20231012,102700,26822300,19840,19840,19840,19840,5
20231012,102600,26723100,19840,19840,19840,19840,0
20231012,102500,26723100,19840,19840,19840,19840,0
20231012,102400,26723100,19840,19860,19860,19840,600
20231012,102300,14819080,19860,19860,19860,19860,0
20231012,102200,14819080,19860,19860,19860,19860,0
20231012,102100,14819080,19860,19860,19860,19860,0
20231012,102000,14819080,19860,19860,19860,19860,0
20231012,101900,14819080,19860,19860,19860,19860,1
20231012,101800,14799220,19860,19860,19860,19860,1
20231012,101700,14779360,19860,19860,19860,19860,0
20231012,101600,14779360,19860,19860,19860,19860,0
20231012,101500,14779360,19860,19860,19860,19860,0
20231012,101400,14779360,19860,19860,19860,19860,0
20231012,101300,14779360,19860,19860,19860,19860,1
20231012,101200,14759500,19840,19840,19840,19840,28
20231012,101100,14203980,19840,19840,19840,19840,0
20231012,101000,14203980,19840,19840,19840,19840,0
20231012,100900,14203980,19840,19840,19840,19840,1
20231012,100800,14184140,19840,19840,19840,19840,3
20231012,100700,14124620,19860,19860,19860,19860,0
20231012,100600,14124620,19860,19860,19860,19860,0
20231012,100500,14124620,19860,19860,19860,19860,0
20231012,100400,14124620,19860,19860,19860,19860,1
20231012,100300,14104760,19860,19860,19860,19860,0
20231012,100200,14104760,19860,19860,19860,19860,0
20231012,100100,14104760,19860,19860,19860,19860,0
20231012,100000,14104760,19860,19860,19860,19860,0
20231012,095900,14104760,19860,19860,19860,19860,8
20231012,095800,13945880,19840,19840,19840,19840,0
20231012,095700,13945880,19840,19840,19840,19840,0
20231012,095600,13945880,19840,19840,19840,19840,0
20231012,095500,13945880,19840,19840,19840,19840,0
20231012,095400,13945880,19840,19840,19840,19840,0
20231012,095300,13945880,19840,19850,19850,19840,6
20231012,095200,13826810,19860,19870,19870,19860,7
20231012,095100,13687760,19870,19870,19870,19870,0
20231012,095000,13687760,19870,19870,19870,19870,0
20231012,094900,13687760,19870,19870,19870,19870,0
20231012,094800,13687760,19870,19870,19870,19870,2
20231012,094700,13648020,19870,19870,19870,19870,0
20231012,094600,13648020,19870,19860,19870,19860,100
20231012,094500,11661460,19870,19870,19870,19870,0
20231012,094400,11661460,19870,19870,19870,19870,0
20231012,094300,11661460,19870,19870,19870,19870,0
20231012,094200,11661460,19870,19850,19870,19850,38
20231012,094100,10906550,19840,19840,19840,19840,64
20231012,094000,9636790,19810,19810,19810,19810,0
20231012,093900,9636790,19810,19820,19820,19810,3
20231012,093800,9577350,19830,19830,19830,19830,5
20231012,093700,9478200,19820,19820,19820,19820,0
20231012,093600,9478200,19820,19820,19820,19820,0
20231012,093500,9478200,19820,19820,19820,19820,0
20231012,093400,9478200,19820,19820,19820,19820,0
20231012,093300,9478200,19820,19820,19820,19820,0
20231012,093200,9478200,19820,19820,19820,19820,33
20231012,093100,8824140,19840,19840,19840,19840,0
20231012,093000,8824140,19840,19840,19840,19840,1
20231012,092900,8804300,19840,19840,19840,19840,1
20231012,092800,8784460,19810,19810,19810,19810,0
20231012,092700,8784460,19810,19810,19810,19810,0
20231012,092600,8784460,19810,19810,19810,19810,0
20231012,092500,8784460,19810,19810,19810,19810,0
20231012,092400,8784460,19810,19810,19810,19810,0
20231012,092300,8784460,19810,19810,19810,19810,0
20231012,092200,8784460,19810,19810,19810,19810,0
20231012,092100,8784460,19810,19810,19810,19810,0
20231012,092000,8784460,19810,19810,19810,19810,0
20231012,091900,8784460,19810,19810,19810,19810,0
20231012,091800,8784460,19810,19830,19830,19810,15
20231012,091700,8487290,19830,19830,19830,19830,2
20231012,091600,8447630,19870,19870,19870,19870,0
20231012,091500,8447630,19870,19870,19870,19870,0
20231012,091400,8447630,19870,19870,19870,19870,0
20231012,091300,8447630,19870,19870,19870,19870,2
20231012,091200,8407890,19860,19900,19900,19860,31
20231012,091100,7791560,19910,19910,19910,19910,2
20231012,091000,7751740,19910,19910,19910,19910,1
20231012,090900,7731830,19870,19820,19870,19770,253
20231012,090800,2719500,19730,19730,19730,19730,0
20231012,090700,2719500,19730,19730,19730,19730,0
20231012,090600,2719500,19730,19730,19750,19730,36
20231012,090500,2009010,19610,19610,19610,19610,0
20231012,090400,2009010,19610,19610,19610,19610,0
20231012,090300,2009010,19610,19610,19610,19610,0
20231012,090200,2009010,19610,19610,19610,19610,0
20231012,090100,2009010,19610,19890,19890,19610,100
20231012,090000,39800,19900,19900,19900,19900,2