KissMeData/012610/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185300,78269555,3885,3885,3885,3885,861
20231012,185200,78269555,3885,3885,3885,3885,0
20231012,185100,78269555,3885,3885,3885,3885,0
20231012,185000,78269555,3885,3885,3885,3885,0
20231012,184900,78269555,3885,3885,3885,3885,0
20231012,184800,78269555,3885,3885,3885,3885,0
20231012,184700,78269555,3885,3885,3885,3885,0
20231012,184600,78269555,3885,3885,3885,3885,0
20231012,184500,78269555,3885,3885,3885,3885,0
20231012,184400,78269555,3885,3885,3885,3885,0
20231012,184300,78269555,3885,3885,3885,3885,0
20231012,184200,78269555,3885,3885,3885,3885,0
20231012,184100,78269555,3885,3885,3885,3885,0
20231012,184000,78269555,3885,3885,3885,3885,0
20231012,183900,78269555,3885,3885,3885,3885,0
20231012,183800,78269555,3885,3885,3885,3885,0
20231012,183700,78269555,3885,3885,3885,3885,0
20231012,183600,78269555,3885,3885,3885,3885,0
20231012,183500,78269555,3885,3885,3885,3885,0
20231012,183400,78269555,3885,3885,3885,3885,0
20231012,183300,78269555,3885,3885,3885,3885,0
20231012,183200,78269555,3885,3885,3885,3885,0
20231012,183100,78269555,3885,3885,3885,3885,0
20231012,183000,78269555,3885,3885,3885,3885,0
20231012,182900,78269555,3885,3885,3885,3885,0
20231012,182800,78269555,3885,3885,3885,3885,0
20231012,182700,78269555,3885,3885,3885,3885,0
20231012,182600,78269555,3885,3885,3885,3885,0
20231012,182500,78269555,3885,3885,3885,3885,0
20231012,182400,78269555,3885,3885,3885,3885,0
20231012,182300,78269555,3885,3885,3885,3885,861
20231012,182200,78269555,3885,3885,3885,3885,0
20231012,182100,78269555,3885,3885,3885,3885,0
20231012,182000,78269555,3885,3885,3885,3885,0
20231012,181900,78269555,3885,3885,3885,3885,0
20231012,181800,78269555,3885,3885,3885,3885,0
20231012,181700,78269555,3885,3885,3885,3885,0
20231012,181600,78269555,3885,3885,3885,3885,0
20231012,181500,78269555,3885,3885,3885,3885,0
20231012,181400,78269555,3885,3885,3885,3885,0
20231012,181300,78269555,3885,3885,3885,3885,0
20231012,181200,78269555,3885,3885,3885,3885,0
20231012,181100,78269555,3885,3885,3885,3885,0
20231012,181000,78269555,3885,3885,3885,3885,0
20231012,180900,78269555,3885,3885,3885,3885,0
20231012,180800,78269555,3885,3885,3885,3885,0
20231012,180700,78269555,3885,3885,3885,3885,0
20231012,180600,78269555,3885,3885,3885,3885,0
20231012,180500,78269555,3885,3885,3885,3885,0
20231012,180400,78269555,3885,3885,3885,3885,0
20231012,180300,78269555,3885,3885,3885,3885,0
20231012,180200,78269555,3885,3885,3885,3885,0
20231012,180100,78269555,3885,3885,3885,3885,0
20231012,180000,78269555,3885,3885,3885,3885,0
20231012,175900,78269555,3885,3885,3885,3885,0
20231012,175800,78269555,3885,3885,3885,3885,0
20231012,175700,78269555,3885,3885,3885,3885,0
20231012,175600,78269555,3885,3885,3885,3885,0
20231012,175500,78269555,3885,3885,3885,3885,0
20231012,175400,78269555,3885,3885,3885,3885,0
20231012,175300,78269555,3885,3885,3885,3885,861
20231012,175200,78269555,3885,3885,3885,3885,0
20231012,175100,78269555,3885,3885,3885,3885,0
20231012,175000,78269555,3885,3885,3885,3885,0
20231012,174900,78269555,3885,3885,3885,3885,0
20231012,174800,78269555,3885,3885,3885,3885,0
20231012,174700,78269555,3885,3885,3885,3885,0
20231012,174600,78269555,3885,3885,3885,3885,0
20231012,174500,78269555,3885,3885,3885,3885,0
20231012,174400,78269555,3885,3885,3885,3885,0
20231012,174300,78269555,3885,3885,3885,3885,0
20231012,174200,78269555,3885,3885,3885,3885,0
20231012,174100,78269555,3885,3885,3885,3885,0
20231012,174000,78269555,3885,3885,3885,3885,0
20231012,173900,78269555,3885,3885,3885,3885,0
20231012,173800,78269555,3885,3885,3885,3885,0
20231012,173700,78269555,3885,3885,3885,3885,0
20231012,173600,78269555,3885,3885,3885,3885,0
20231012,173500,78269555,3885,3885,3885,3885,0
20231012,173400,78269555,3885,3885,3885,3885,0
20231012,173300,78269555,3885,3885,3885,3885,0
20231012,173200,78269555,3885,3885,3885,3885,0
20231012,173100,78269555,3885,3885,3885,3885,0
20231012,173000,78269555,3885,3885,3885,3885,0
20231012,172900,78269555,3885,3885,3885,3885,0
20231012,172800,78269555,3885,3885,3885,3885,0
20231012,172700,78269555,3885,3885,3885,3885,0
20231012,172600,78269555,3885,3885,3885,3885,0
20231012,172500,78269555,3885,3885,3885,3885,0
20231012,172400,78269555,3885,3885,3885,3885,0
20231012,172300,78269555,3885,3885,3885,3885,861
20231012,172200,78269555,3885,3885,3885,3885,0
20231012,172100,78269555,3885,3885,3885,3885,0
20231012,172000,78269555,3885,3885,3885,3885,0
20231012,171900,78269555,3885,3885,3885,3885,0
20231012,171800,78269555,3885,3885,3885,3885,0
20231012,171700,78269555,3885,3885,3885,3885,0
20231012,171600,78269555,3885,3885,3885,3885,0
20231012,171500,78269555,3885,3885,3885,3885,0
20231012,171400,78269555,3885,3885,3885,3885,0
20231012,171300,78269555,3885,3885,3885,3885,0
20231012,171200,78269555,3885,3885,3885,3885,0
20231012,171100,78269555,3885,3885,3885,3885,0
20231012,171000,78269555,3885,3885,3885,3885,0
20231012,170900,78269555,3885,3885,3885,3885,0
20231012,170800,78269555,3885,3885,3885,3885,0
20231012,170700,78269555,3885,3885,3885,3885,0
20231012,170600,78269555,3885,3885,3885,3885,0
20231012,170500,78269555,3885,3885,3885,3885,0
20231012,170400,78269555,3885,3885,3885,3885,0
20231012,170300,78269555,3885,3885,3885,3885,0
20231012,170200,78269555,3885,3885,3885,3885,0
20231012,170100,78269555,3885,3885,3885,3885,0
20231012,170000,78269555,3885,3885,3885,3885,0
20231012,165900,78269555,3885,3885,3885,3885,0
20231012,165800,78269555,3885,3885,3885,3885,0
20231012,165700,78269555,3885,3885,3885,3885,0
20231012,165600,78269555,3885,3885,3885,3885,0
20231012,165500,78269555,3885,3885,3885,3885,0
20231012,165400,78269555,3885,3885,3885,3885,0
20231012,165300,78269555,3885,3885,3885,3885,861
20231012,165200,78269555,3885,3885,3885,3885,0
20231012,165100,78269555,3885,3885,3885,3885,0
20231012,165000,78269555,3885,3885,3885,3885,0
20231012,164900,78269555,3885,3885,3885,3885,0
20231012,164800,78269555,3885,3885,3885,3885,0
20231012,164700,78269555,3885,3885,3885,3885,0
20231012,164600,78269555,3885,3885,3885,3885,0
20231012,164500,78269555,3885,3885,3885,3885,0
20231012,164400,78269555,3885,3885,3885,3885,0
20231012,164300,78269555,3885,3885,3885,3885,0
20231012,164200,78269555,3885,3885,3885,3885,0
20231012,164100,78269555,3885,3885,3885,3885,0
20231012,164000,78269555,3885,3885,3885,3885,0
20231012,163900,78269555,3885,3885,3885,3885,0
20231012,163800,78269555,3885,3885,3885,3885,0
20231012,163700,78269555,3885,3885,3885,3885,0
20231012,163600,78269555,3885,3885,3885,3885,0
20231012,163500,78269555,3885,3885,3885,3885,0
20231012,163400,78269555,3885,3885,3885,3885,0
20231012,163300,78269555,3885,3885,3885,3885,0
20231012,163200,78269555,3885,3885,3885,3885,0
20231012,163100,78269555,3885,3885,3885,3885,0
20231012,163000,78269555,3885,3885,3885,3885,0
20231012,162900,78269555,3885,3885,3885,3885,0
20231012,162800,78269555,3885,3885,3885,3885,0
20231012,162700,78269555,3885,3885,3885,3885,0
20231012,162600,78269555,3885,3885,3885,3885,0
20231012,162500,78269555,3885,3885,3885,3885,0
20231012,162400,78269555,3885,3885,3885,3885,0
20231012,162300,78269555,3885,3885,3885,3885,861
20231012,162200,78269555,3885,3885,3885,3885,0
20231012,162100,78269555,3885,3885,3885,3885,0
20231012,162000,78269555,3885,3885,3885,3885,0
20231012,161900,78269555,3885,3885,3885,3885,0
20231012,161800,78269555,3885,3885,3885,3885,0
20231012,161700,78269555,3885,3885,3885,3885,0
20231012,161600,78269555,3885,3885,3885,3885,0
20231012,161500,78269555,3885,3885,3885,3885,0
20231012,161400,78269555,3885,3885,3885,3885,0
20231012,161300,78269555,3885,3885,3885,3885,0
20231012,161200,78269555,3885,3885,3885,3885,0
20231012,161100,78269555,3885,3885,3885,3885,0
20231012,161000,78269555,3885,3885,3885,3885,0
20231012,160900,78269555,3885,3885,3885,3885,0
20231012,160800,78269555,3885,3885,3885,3885,0
20231012,160700,78269555,3885,3885,3885,3885,0
20231012,160600,78269555,3885,3885,3885,3885,0
20231012,160500,78269555,3885,3885,3885,3885,0
20231012,160400,78269555,3885,3885,3885,3885,0
20231012,160300,78269555,3885,3885,3885,3885,0
20231012,160200,78269555,3885,3885,3885,3885,0
20231012,160100,78269555,3885,3885,3885,3885,0
20231012,160000,78269555,3885,3885,3885,3885,0
20231012,155900,78269555,3885,3885,3885,3885,0
20231012,155800,78269555,3885,3885,3885,3885,0
20231012,155700,78269555,3885,3885,3885,3885,0
20231012,155600,78269555,3885,3885,3885,3885,0
20231012,155500,78269555,3885,3885,3885,3885,0
20231012,155400,78269555,3885,3885,3885,3885,0
20231012,155300,78269555,3885,3885,3885,3885,861
20231012,155200,78269555,3885,3885,3885,3885,0
20231012,155100,78269555,3885,3885,3885,3885,0
20231012,155000,78269555,3885,3885,3885,3885,0
20231012,154900,78269555,3885,3885,3885,3885,0
20231012,154800,78269555,3885,3885,3885,3885,0
20231012,154700,78269555,3885,3885,3885,3885,0
20231012,154600,78269555,3885,3885,3885,3885,0
20231012,154500,78269555,3885,3885,3885,3885,0
20231012,154400,78269555,3885,3885,3885,3885,0
20231012,154300,78269555,3885,3885,3885,3885,0
20231012,154200,78269555,3885,3885,3885,3885,0
20231012,154100,78269555,3885,3885,3885,3885,0
20231012,154000,78269555,3885,3885,3885,3885,0
20231012,153900,78269555,3885,3885,3885,3885,0
20231012,153800,78269555,3885,3885,3885,3885,0
20231012,153700,78269555,3885,3885,3885,3885,0
20231012,153600,78269555,3885,3885,3885,3885,0
20231012,153500,78269555,3885,3885,3885,3885,0
20231012,153400,78269555,3885,3885,3885,3885,0
20231012,153300,78269555,3885,3885,3885,3885,0
20231012,153200,78269555,3885,3885,3885,3885,0
20231012,153100,78269555,3885,3885,3885,3885,0
20231012,153000,78269555,3885,3885,3885,3885,861
20231012,152900,74924570,3880,3880,3880,3880,0
20231012,152800,74924570,3880,3880,3880,3880,0
20231012,152700,74924570,3880,3880,3880,3880,0
20231012,152600,74924570,3880,3880,3880,3880,0
20231012,152500,74924570,3880,3880,3880,3880,0
20231012,152400,74924570,3880,3880,3880,3880,0
20231012,152300,74924570,3880,3880,3880,3880,0
20231012,152200,74924570,3880,3880,3880,3880,0
20231012,152100,74924570,3880,3880,3880,3880,0
20231012,152000,74924570,3880,3880,3880,3880,0
20231012,151900,74924570,3880,3880,3880,3880,34
20231012,151800,74792650,3880,3880,3880,3880,25
20231012,151700,74695650,3880,3880,3880,3880,42
20231012,151600,74532690,3880,3880,3880,3880,32
20231012,151500,74408530,3885,3880,3885,3880,16
20231012,151400,74346400,3880,3880,3880,3880,159
20231012,151300,73729480,3885,3885,3885,3885,10
20231012,151200,73690630,3885,3885,3885,3885,0
20231012,151100,73690630,3885,3885,3885,3885,5
20231012,151000,73671205,3880,3880,3880,3880,15
20231012,150900,73613005,3880,3880,3880,3880,0
20231012,150800,73613005,3880,3880,3880,3880,0
20231012,150700,73613005,3880,3880,3880,3880,0
20231012,150600,73613005,3880,3880,3880,3880,0
20231012,150500,73613005,3880,3880,3880,3880,0
20231012,150400,73613005,3880,3880,3880,3880,0
20231012,150300,73613005,3880,3880,3880,3880,0
20231012,150200,73613005,3880,3880,3880,3880,1
20231012,150100,73609125,3880,3880,3880,3880,20
20231012,150000,73531525,3875,3875,3875,3875,0
20231012,145900,73531525,3875,3875,3875,3875,72
20231012,145800,73252525,3870,3870,3870,3870,439
20231012,145700,71553595,3865,3865,3865,3865,0
20231012,145600,71553595,3865,3865,3865,3865,25
20231012,145500,71456970,3870,3870,3870,3870,10
20231012,145400,71418270,3870,3870,3870,3870,0
20231012,145300,71418270,3870,3870,3870,3870,0
20231012,145200,71418270,3870,3870,3870,3870,0
20231012,145100,71418270,3870,3870,3870,3870,0
20231012,145000,71418270,3870,3870,3870,3870,0
20231012,144900,71418270,3870,3870,3870,3870,131
20231012,144800,70911300,3875,3875,3875,3875,230
20231012,144700,70020050,3875,3875,3875,3875,0
20231012,144600,70020050,3875,3875,3875,3875,0
20231012,144500,70020050,3875,3875,3875,3875,48
20231012,144400,69834050,3875,3875,3875,3875,136
20231012,144300,69307050,3870,3870,3870,3870,0
20231012,144200,69307050,3870,3870,3870,3870,0
20231012,144100,69307050,3870,3870,3870,3870,0
20231012,144000,69307050,3870,3870,3870,3870,0
20231012,143900,69307050,3870,3870,3870,3870,0
20231012,143800,69307050,3870,3870,3870,3870,0
20231012,143700,69307050,3870,3870,3870,3870,0
20231012,143600,69307050,3870,3870,3870,3870,0
20231012,143500,69307050,3870,3870,3870,3870,0
20231012,143400,69307050,3870,3870,3870,3870,0
20231012,143300,69307050,3870,3870,3870,3870,0
20231012,143200,69307050,3870,3870,3870,3870,0
20231012,143100,69307050,3870,3870,3870,3870,1
20231012,143000,69303180,3880,3880,3880,3880,0
20231012,142900,69303180,3880,3880,3880,3880,0
20231012,142800,69303180,3880,3880,3880,3880,0
20231012,142700,69303180,3880,3880,3880,3880,0
20231012,142600,69303180,3880,3880,3880,3880,0
20231012,142500,69303180,3880,3880,3880,3880,0
20231012,142400,69303180,3880,3880,3880,3880,426
20231012,142300,67650300,3880,3880,3880,3880,360
20231012,142200,66253500,3880,3880,3880,3880,0
20231012,142100,66253500,3880,3880,3880,3880,0
20231012,142000,66253500,3880,3880,3880,3880,0
20231012,141900,66253500,3880,3880,3880,3880,0
20231012,141800,66253500,3880,3880,3880,3880,0
20231012,141700,66253500,3880,3880,3880,3880,0
20231012,141600,66253500,3880,3880,3880,3880,10
20231012,141500,66214700,3880,3880,3880,3880,0
20231012,141400,66214700,3880,3880,3880,3880,0
20231012,141300,66214700,3880,3880,3880,3880,0
20231012,141200,66214700,3880,3880,3880,3880,0
20231012,141100,66214700,3880,3880,3880,3880,0
20231012,141000,66214700,3880,3880,3880,3880,16
20231012,140900,66152620,3880,3880,3880,3880,0
20231012,140800,66152620,3880,3880,3880,3880,1
20231012,140700,66148740,3885,3885,3885,3885,0
20231012,140600,66148740,3885,3885,3885,3885,0
20231012,140500,66148740,3885,3885,3885,3885,0
20231012,140400,66148740,3885,3885,3885,3885,0
20231012,140300,66148740,3885,3885,3885,3885,0
20231012,140200,66148740,3885,3885,3885,3885,0
20231012,140100,66148740,3885,3885,3885,3885,0
20231012,140000,66148740,3885,3885,3885,3885,0
20231012,135900,66148740,3885,3885,3885,3885,0
20231012,135800,66148740,3885,3885,3885,3885,0
20231012,135700,66148740,3885,3885,3885,3885,0
20231012,135600,66148740,3885,3885,3885,3885,0
20231012,135500,66148740,3885,3885,3885,3885,3
20231012,135400,66137085,3885,3885,3885,3885,0
20231012,135300,66137085,3885,3885,3885,3885,0
20231012,135200,66137085,3885,3885,3885,3885,2
20231012,135100,66129315,3885,3885,3885,3885,2
20231012,135000,66121545,3885,3885,3885,3885,0
20231012,134900,66121545,3885,3885,3885,3885,0
20231012,134800,66121545,3885,3885,3885,3885,200
20231012,134700,65344545,3885,3885,3885,3885,25
20231012,134600,65247420,3885,3885,3885,3885,0
20231012,134500,65247420,3885,3885,3885,3885,0
20231012,134400,65247420,3885,3885,3885,3885,30
20231012,134300,65130870,3885,3885,3885,3885,0
20231012,134200,65130870,3885,3885,3885,3885,180
20231012,134100,64431570,3885,3885,3885,3885,0
20231012,134000,64431570,3885,3885,3885,3885,679
20231012,133900,61793655,3885,3885,3885,3885,70
20231012,133800,61521705,3895,3895,3895,3895,0
20231012,133700,61521705,3895,3895,3895,3895,0
20231012,133600,61521705,3895,3895,3895,3895,0
20231012,133500,61521705,3895,3890,3895,3890,453
20231012,133400,59759515,3890,3890,3890,3890,0
20231012,133300,59759515,3890,3890,3890,3890,0
20231012,133200,59759515,3890,3890,3890,3890,10
20231012,133100,59720615,3890,3890,3890,3890,0
20231012,133000,59720615,3890,3890,3890,3890,0
20231012,132900,59720615,3890,3890,3890,3890,0
20231012,132800,59720615,3890,3890,3890,3890,0
20231012,132700,59720615,3890,3890,3890,3890,342
20231012,132600,58390235,3895,3895,3895,3895,4
20231012,132500,58374655,3895,3895,3895,3895,4
20231012,132400,58359075,3895,3890,3895,3890,70
20231012,132300,58086765,3890,3890,3890,3890,20
20231012,132200,58008965,3890,3890,3890,3890,5
20231012,132100,57989515,3890,3885,3890,3885,7
20231012,132000,57962295,3890,3890,3890,3890,10
20231012,131900,57923395,3885,3885,3885,3885,1
20231012,131800,57919510,3885,3885,3885,3885,0
20231012,131700,57919510,3885,3885,3885,3885,0
20231012,131600,57919510,3885,3885,3885,3885,1
20231012,131500,57915625,3880,3880,3880,3880,0
20231012,131400,57915625,3880,3880,3880,3880,0
20231012,131300,57915625,3880,3880,3880,3880,1
20231012,131200,57911745,3870,3870,3870,3870,0
20231012,131100,57911745,3870,3870,3870,3870,0
20231012,131000,57911745,3870,3870,3870,3870,0
20231012,130900,57911745,3870,3870,3870,3870,0
20231012,130800,57911745,3870,3870,3870,3870,0
20231012,130700,57911745,3870,3870,3870,3870,149
20231012,130600,57335115,3870,3870,3870,3870,165
20231012,130500,56696565,3890,3890,3890,3890,0
20231012,130400,56696565,3890,3880,3890,3880,9
20231012,130300,56661600,3875,3875,3875,3875,1
20231012,130200,56657725,3890,3890,3890,3890,0
20231012,130100,56657725,3890,3890,3890,3890,0
20231012,130000,56657725,3890,3890,3890,3890,0
20231012,125900,56657725,3890,3890,3890,3890,0
20231012,125800,56657725,3890,3890,3890,3890,0
20231012,125700,56657725,3890,3890,3890,3890,266
20231012,125600,55622985,3895,3880,3895,3880,87
20231012,125500,55284565,3890,3875,3890,3875,19
20231012,125400,55210765,3875,3875,3875,3875,136
20231012,125300,54683765,3880,3880,3880,3880,240
20231012,125200,53752565,3890,3880,3890,3880,13
20231012,125100,53702035,3880,3880,3880,3880,2
20231012,125000,53694275,3880,3880,3880,3880,5
20231012,124900,53674875,3880,3880,3880,3880,13
20231012,124800,53624435,3875,3875,3875,3875,26
20231012,124700,53523685,3870,3870,3870,3870,0
20231012,124600,53523685,3870,3870,3870,3870,0
20231012,124500,53523685,3870,3870,3870,3870,0
20231012,124400,53523685,3870,3870,3870,3870,0
20231012,124300,53523685,3870,3870,3870,3870,0
20231012,124200,53523685,3870,3865,3870,3865,253
20231012,124100,52544580,3870,3870,3870,3870,0
20231012,124000,52544580,3870,3870,3870,3870,0
20231012,123900,52544580,3870,3870,3870,3870,0
20231012,123800,52544580,3870,3870,3870,3870,0
20231012,123700,52544580,3870,3870,3870,3870,0
20231012,123600,52544580,3870,3870,3870,3870,0
20231012,123500,52544580,3870,3870,3870,3870,0
20231012,123400,52544580,3870,3870,3870,3870,0
20231012,123300,52544580,3870,3865,3870,3865,6
20231012,123200,52521385,3865,3865,3865,3865,0
20231012,123100,52521385,3865,3865,3865,3865,0
20231012,123000,52521385,3865,3865,3865,3865,0
20231012,122900,52521385,3865,3865,3865,3865,4
20231012,122800,52505925,3860,3860,3860,3860,0
20231012,122700,52505925,3860,3860,3860,3860,0
20231012,122600,52505925,3860,3860,3860,3860,0
20231012,122500,52505925,3860,3860,3860,3860,0
20231012,122400,52505925,3860,3860,3860,3860,43
20231012,122300,52339945,3860,3860,3860,3860,20
20231012,122200,52262745,3855,3855,3855,3855,0
20231012,122100,52262745,3855,3855,3855,3855,0
20231012,122000,52262745,3855,3855,3855,3855,0
20231012,121900,52262745,3855,3855,3855,3855,0
20231012,121800,52262745,3855,3855,3855,3855,2
20231012,121700,52255035,3855,3855,3855,3855,44
20231012,121600,52085415,3855,3855,3855,3855,1
20231012,121500,52081560,3855,3855,3855,3855,0
20231012,121400,52081560,3855,3855,3855,3855,0
20231012,121300,52081560,3855,3855,3855,3855,0
20231012,121200,52081560,3855,3855,3855,3855,0
20231012,121100,52081560,3855,3855,3855,3855,0
20231012,121000,52081560,3855,3855,3855,3855,0
20231012,120900,52081560,3855,3855,3855,3855,44
20231012,120800,51911940,3850,3850,3850,3850,0
20231012,120700,51911940,3850,3850,3850,3850,0
20231012,120600,51911940,3850,3850,3850,3850,21
20231012,120500,51831090,3850,3850,3850,3850,0
20231012,120400,51831090,3850,3850,3850,3850,0
20231012,120300,51831090,3850,3850,3850,3850,1
20231012,120200,51827240,3840,3840,3840,3840,0
20231012,120100,51827240,3840,3840,3840,3840,0
20231012,120000,51827240,3840,3840,3840,3840,0
20231012,115900,51827240,3840,3840,3840,3840,0
20231012,115800,51827240,3840,3840,3840,3840,0
20231012,115700,51827240,3840,3840,3840,3840,0
20231012,115600,51827240,3840,3840,3840,3840,0
20231012,115500,51827240,3840,3840,3840,3840,1
20231012,115400,51823400,3850,3850,3850,3850,0
20231012,115300,51823400,3850,3850,3850,3850,0
20231012,115200,51823400,3850,3840,3850,3840,339
20231012,115100,50518790,3840,3835,3840,3835,484
20231012,115000,48662620,3835,3835,3835,3835,100
20231012,114900,48279120,3840,3840,3840,3840,285
20231012,114800,47184720,3845,3840,3845,3840,134
20231012,114700,46670115,3840,3840,3840,3840,0
20231012,114600,46670115,3840,3840,3840,3840,0
20231012,114500,46670115,3840,3840,3840,3840,0
20231012,114400,46670115,3840,3840,3840,3840,0
20231012,114300,46670115,3840,3840,3840,3840,0
20231012,114200,46670115,3840,3840,3840,3840,0
20231012,114100,46670115,3840,3840,3840,3840,0
20231012,114000,46670115,3840,3840,3840,3840,0
20231012,113900,46670115,3840,3840,3840,3840,0
20231012,113800,46670115,3840,3840,3840,3840,0
20231012,113700,46670115,3840,3840,3840,3840,0
20231012,113600,46670115,3840,3840,3840,3840,0
20231012,113500,46670115,3840,3840,3840,3840,0
20231012,113400,46670115,3840,3840,3840,3840,1
20231012,113300,46666275,3845,3845,3845,3845,0
20231012,113200,46666275,3845,3845,3845,3845,0
20231012,113100,46666275,3845,3845,3845,3845,230
20231012,113000,45781925,3840,3840,3840,3840,0
20231012,112900,45781925,3840,3840,3840,3840,0
20231012,112800,45781925,3840,3840,3840,3840,0
20231012,112700,45781925,3840,3840,3840,3840,0
20231012,112600,45781925,3840,3840,3840,3840,0
20231012,112500,45781925,3840,3840,3840,3840,0
20231012,112400,45781925,3840,3840,3840,3840,0
20231012,112300,45781925,3840,3840,3840,3840,0
20231012,112200,45781925,3840,3840,3840,3840,0
20231012,112100,45781925,3840,3840,3840,3840,0
20231012,112000,45781925,3840,3840,3840,3840,0
20231012,111900,45781925,3840,3845,3845,3840,255
20231012,111800,44802700,3845,3845,3845,3845,699
20231012,111700,42115045,3845,3845,3845,3845,0
20231012,111600,42115045,3845,3845,3845,3845,2
20231012,111500,42107355,3845,3845,3845,3845,0
20231012,111400,42107355,3845,3845,3845,3845,0
20231012,111300,42107355,3845,3845,3845,3845,0
20231012,111200,42107355,3845,3845,3845,3845,0
20231012,111100,42107355,3845,3845,3845,3845,0
20231012,111000,42107355,3845,3845,3845,3845,1
20231012,110900,42103510,3840,3840,3840,3840,0
20231012,110800,42103510,3840,3840,3840,3840,0
20231012,110700,42103510,3840,3840,3840,3840,0
20231012,110600,42103510,3840,3840,3840,3840,0
20231012,110500,42103510,3840,3840,3840,3840,0
20231012,110400,42103510,3840,3840,3840,3840,0
20231012,110300,42103510,3840,3840,3840,3840,0
20231012,110200,42103510,3840,3840,3840,3840,0
20231012,110100,42103510,3840,3840,3840,3840,0
20231012,110000,42103510,3840,3840,3840,3840,95
20231012,105900,41738710,3835,3835,3835,3835,0
20231012,105800,41738710,3835,3835,3835,3835,0
20231012,105700,41738710,3835,3835,3835,3835,0
20231012,105600,41738710,3835,3835,3835,3835,0
20231012,105500,41738710,3835,3835,3835,3835,1
20231012,105400,41734875,3840,3840,3840,3840,10
20231012,105300,41696475,3840,3835,3840,3835,16
20231012,105200,41635085,3835,3835,3835,3835,0
20231012,105100,41635085,3835,3835,3835,3835,788
20231012,105000,38613105,3835,3835,3835,3835,40
20231012,104900,38459705,3835,3835,3835,3835,0
20231012,104800,38459705,3835,3835,3835,3835,275
20231012,104700,37405080,3835,3835,3835,3835,0
20231012,104600,37405080,3835,3835,3835,3835,0
20231012,104500,37405080,3835,3835,3835,3835,0
20231012,104400,37405080,3835,3835,3835,3835,0
20231012,104300,37405080,3835,3835,3835,3835,0
20231012,104200,37405080,3835,3835,3835,3835,0
20231012,104100,37405080,3835,3835,3835,3835,1
20231012,104000,37401245,3835,3835,3835,3835,1
20231012,103900,37397410,3835,3835,3835,3835,10
20231012,103800,37359060,3835,3835,3835,3835,0
20231012,103700,37359060,3835,3835,3835,3835,0
20231012,103600,37359060,3835,3835,3835,3835,0
20231012,103500,37359060,3835,3835,3835,3835,0
20231012,103400,37359060,3835,3835,3835,3835,0
20231012,103300,37359060,3835,3835,3835,3835,0
20231012,103200,37359060,3835,3835,3835,3835,0
20231012,103100,37359060,3835,3835,3835,3835,0
20231012,103000,37359060,3835,3835,3835,3835,5
20231012,102900,37339885,3835,3835,3835,3835,0
20231012,102800,37339885,3835,3830,3835,3820,261
20231012,102700,36342790,3830,3830,3830,3830,0
20231012,102600,36342790,3830,3830,3830,3830,0
20231012,102500,36342790,3830,3830,3830,3830,0
20231012,102400,36342790,3830,3830,3830,3830,0
20231012,102300,36342790,3830,3830,3830,3830,0
20231012,102200,36342790,3830,3830,3830,3830,0
20231012,102100,36342790,3830,3830,3830,3830,25
20231012,102000,36247040,3830,3830,3830,3830,0
20231012,101900,36247040,3830,3830,3830,3830,0
20231012,101800,36247040,3830,3830,3830,3830,2
20231012,101700,36239380,3820,3820,3820,3820,0
20231012,101600,36239380,3820,3810,3820,3810,17
20231012,101500,36174580,3800,3800,3800,3800,0
20231012,101400,36174580,3800,3800,3800,3800,0
20231012,101300,36174580,3800,3800,3800,3800,0
20231012,101200,36174580,3800,3800,3800,3800,0
20231012,101100,36174580,3800,3800,3800,3800,0
20231012,101000,36174580,3800,3810,3810,3800,1000
20231012,100900,32370800,3800,3800,3800,3800,0
20231012,100800,32370800,3800,3810,3810,3800,1000
20231012,100700,28568375,3800,3800,3800,3800,0
20231012,100600,28568375,3800,3815,3815,3800,1000
20231012,100500,24757785,3825,3820,3825,3820,2
20231012,100400,24750140,3815,3815,3815,3815,0
20231012,100300,24750140,3815,3815,3815,3815,0
20231012,100200,24750140,3815,3815,3815,3815,0
20231012,100100,24750140,3815,3815,3815,3815,0
20231012,100000,24750140,3815,3815,3815,3815,0
20231012,095900,24750140,3815,3820,3820,3815,500
20231012,095800,22840600,3825,3825,3825,3825,409
20231012,095700,21276175,3825,3825,3825,3825,0
20231012,095600,21276175,3825,3825,3825,3825,1
20231012,095500,21272350,3825,3825,3825,3825,0
20231012,095400,21272350,3825,3825,3825,3825,1
20231012,095300,21268525,3825,3825,3825,3825,1
20231012,095200,21264700,3825,3825,3825,3825,1
20231012,095100,21260875,3820,3825,3825,3820,483
20231012,095000,19415140,3830,3830,3830,3830,22
20231012,094900,19330880,3825,3825,3825,3825,1
20231012,094800,19327055,3825,3845,3845,3820,792
20231012,094700,16286830,3855,3855,3855,3855,0
20231012,094600,16286830,3855,3840,3855,3840,5
20231012,094500,16267585,3835,3835,3835,3825,25
20231012,094400,16171805,3860,3845,3860,3845,9
20231012,094300,16137120,3840,3825,3840,3825,4
20231012,094200,16121790,3825,3825,3830,3825,33
20231012,094100,15995410,3825,3860,3860,3825,4
20231012,094000,15980075,3855,3820,3855,3820,24
20231012,093900,15887940,3820,3820,3820,3820,405
20231012,093800,14340840,3820,3820,3820,3820,1
20231012,093700,14337020,3820,3825,3825,3820,88
20231012,093600,14000855,3825,3825,3825,3825,2
20231012,093500,13993205,3825,3825,3825,3825,18
20231012,093400,13924355,3825,3820,3825,3820,23
20231012,093300,13836485,3820,3820,3820,3820,4
20231012,093200,13821205,3815,3815,3815,3815,3
20231012,093100,13809760,3815,3815,3815,3815,531
20231012,093000,11783995,3820,3820,3820,3820,20
20231012,092900,11707595,3820,3820,3820,3820,30
20231012,092800,11592995,3825,3825,3825,3825,0
20231012,092700,11592995,3825,3830,3830,3825,11
20231012,092600,11550875,3845,3850,3850,3845,273
20231012,092500,10499840,3850,3850,3850,3850,0
20231012,092400,10499840,3850,3850,3850,3850,0
20231012,092300,10499840,3850,3850,3850,3850,0
20231012,092200,10499840,3850,3850,3850,3850,0
20231012,092100,10499840,3850,3850,3850,3850,133
20231012,092000,9987790,3850,3850,3850,3850,0
20231012,091900,9987790,3850,3850,3850,3850,9
20231012,091800,9953140,3850,3850,3850,3850,2
20231012,091700,9945440,3850,3845,3850,3845,136
20231012,091600,9421865,3840,3840,3840,3840,129
20231012,091500,8926505,3840,3840,3840,3840,0
20231012,091400,8926505,3840,3840,3840,3840,2
20231012,091300,8918825,3835,3830,3835,3830,12
20231012,091200,8872820,3835,3835,3835,3835,0
20231012,091100,8872820,3835,3835,3835,3835,0
20231012,091000,8872820,3835,3835,3835,3835,70
20231012,090900,8604370,3835,3820,3835,3820,16
20231012,090800,8543235,3840,3840,3840,3840,100
20231012,090700,8159235,3840,3840,3840,3840,1
20231012,090600,8155395,3830,3830,3830,3830,1
20231012,090500,8151565,3835,3830,3835,3830,24
20231012,090400,8059585,3830,3830,3830,3830,12
20231012,090300,8013625,3830,3810,3830,3810,1199
20231012,090200,3434570,3810,3810,3810,3810,212
20231012,090100,2626850,3815,3815,3815,3815,2
20231012,090000,2619220,3785,3785,3785,3785,692