KissMeData/014440/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185500,34664480,3440,3440,3440,3440,473
20231012,185400,34664480,3440,3440,3440,3440,0
20231012,185300,34664480,3440,3440,3440,3440,0
20231012,185200,34664480,3440,3440,3440,3440,0
20231012,185100,34664480,3440,3440,3440,3440,0
20231012,185000,34664480,3440,3440,3440,3440,0
20231012,184900,34664480,3440,3440,3440,3440,0
20231012,184800,34664480,3440,3440,3440,3440,0
20231012,184700,34664480,3440,3440,3440,3440,0
20231012,184600,34664480,3440,3440,3440,3440,0
20231012,184500,34664480,3440,3440,3440,3440,0
20231012,184400,34664480,3440,3440,3440,3440,0
20231012,184300,34664480,3440,3440,3440,3440,0
20231012,184200,34664480,3440,3440,3440,3440,0
20231012,184100,34664480,3440,3440,3440,3440,0
20231012,184000,34664480,3440,3440,3440,3440,0
20231012,183900,34664480,3440,3440,3440,3440,0
20231012,183800,34664480,3440,3440,3440,3440,0
20231012,183700,34664480,3440,3440,3440,3440,0
20231012,183600,34664480,3440,3440,3440,3440,0
20231012,183500,34664480,3440,3440,3440,3440,0
20231012,183400,34664480,3440,3440,3440,3440,0
20231012,183300,34664480,3440,3440,3440,3440,0
20231012,183200,34664480,3440,3440,3440,3440,0
20231012,183100,34664480,3440,3440,3440,3440,0
20231012,183000,34664480,3440,3440,3440,3440,0
20231012,182900,34664480,3440,3440,3440,3440,0
20231012,182800,34664480,3440,3440,3440,3440,0
20231012,182700,34664480,3440,3440,3440,3440,0
20231012,182600,34664480,3440,3440,3440,3440,0
20231012,182500,34664480,3440,3440,3440,3440,473
20231012,182400,34664480,3440,3440,3440,3440,0
20231012,182300,34664480,3440,3440,3440,3440,0
20231012,182200,34664480,3440,3440,3440,3440,0
20231012,182100,34664480,3440,3440,3440,3440,0
20231012,182000,34664480,3440,3440,3440,3440,0
20231012,181900,34664480,3440,3440,3440,3440,0
20231012,181800,34664480,3440,3440,3440,3440,0
20231012,181700,34664480,3440,3440,3440,3440,0
20231012,181600,34664480,3440,3440,3440,3440,0
20231012,181500,34664480,3440,3440,3440,3440,0
20231012,181400,34664480,3440,3440,3440,3440,0
20231012,181300,34664480,3440,3440,3440,3440,0
20231012,181200,34664480,3440,3440,3440,3440,0
20231012,181100,34664480,3440,3440,3440,3440,0
20231012,181000,34664480,3440,3440,3440,3440,0
20231012,180900,34664480,3440,3440,3440,3440,0
20231012,180800,34664480,3440,3440,3440,3440,0
20231012,180700,34664480,3440,3440,3440,3440,0
20231012,180600,34664480,3440,3440,3440,3440,0
20231012,180500,34664480,3440,3440,3440,3440,0
20231012,180400,34664480,3440,3440,3440,3440,0
20231012,180300,34664480,3440,3440,3440,3440,0
20231012,180200,34664480,3440,3440,3440,3440,0
20231012,180100,34664480,3440,3440,3440,3440,0
20231012,180000,34664480,3440,3440,3440,3440,0
20231012,175900,34664480,3440,3440,3440,3440,0
20231012,175800,34664480,3440,3440,3440,3440,0
20231012,175700,34664480,3440,3440,3440,3440,0
20231012,175600,34664480,3440,3440,3440,3440,0
20231012,175500,34664480,3440,3440,3440,3440,473
20231012,175400,34664480,3440,3440,3440,3440,0
20231012,175300,34664480,3440,3440,3440,3440,0
20231012,175200,34664480,3440,3440,3440,3440,0
20231012,175100,34664480,3440,3440,3440,3440,0
20231012,175000,34664480,3440,3440,3440,3440,0
20231012,174900,34664480,3440,3440,3440,3440,0
20231012,174800,34664480,3440,3440,3440,3440,0
20231012,174700,34664480,3440,3440,3440,3440,0
20231012,174600,34664480,3440,3440,3440,3440,0
20231012,174500,34664480,3440,3440,3440,3440,0
20231012,174400,34664480,3440,3440,3440,3440,0
20231012,174300,34664480,3440,3440,3440,3440,0
20231012,174200,34664480,3440,3440,3440,3440,0
20231012,174100,34664480,3440,3440,3440,3440,0
20231012,174000,34664480,3440,3440,3440,3440,0
20231012,173900,34664480,3440,3440,3440,3440,0
20231012,173800,34664480,3440,3440,3440,3440,0
20231012,173700,34664480,3440,3440,3440,3440,0
20231012,173600,34664480,3440,3440,3440,3440,0
20231012,173500,34664480,3440,3440,3440,3440,0
20231012,173400,34664480,3440,3440,3440,3440,0
20231012,173300,34664480,3440,3440,3440,3440,0
20231012,173200,34664480,3440,3440,3440,3440,0
20231012,173100,34664480,3440,3440,3440,3440,0
20231012,173000,34664480,3440,3440,3440,3440,0
20231012,172900,34664480,3440,3440,3440,3440,0
20231012,172800,34664480,3440,3440,3440,3440,0
20231012,172700,34664480,3440,3440,3440,3440,0
20231012,172600,34664480,3440,3440,3440,3440,0
20231012,172500,34664480,3440,3440,3440,3440,473
20231012,172400,34664480,3440,3440,3440,3440,0
20231012,172300,34664480,3440,3440,3440,3440,0
20231012,172200,34664480,3440,3440,3440,3440,0
20231012,172100,34664480,3440,3440,3440,3440,0
20231012,172000,34664480,3440,3440,3440,3440,0
20231012,171900,34664480,3440,3440,3440,3440,0
20231012,171800,34664480,3440,3440,3440,3440,0
20231012,171700,34664480,3440,3440,3440,3440,0
20231012,171600,34664480,3440,3440,3440,3440,0
20231012,171500,34664480,3440,3440,3440,3440,0
20231012,171400,34664480,3440,3440,3440,3440,0
20231012,171300,34664480,3440,3440,3440,3440,0
20231012,171200,34664480,3440,3440,3440,3440,0
20231012,171100,34664480,3440,3440,3440,3440,0
20231012,171000,34664480,3440,3440,3440,3440,0
20231012,170900,34664480,3440,3440,3440,3440,0
20231012,170800,34664480,3440,3440,3440,3440,0
20231012,170700,34664480,3440,3440,3440,3440,0
20231012,170600,34664480,3440,3440,3440,3440,0
20231012,170500,34664480,3440,3440,3440,3440,0
20231012,170400,34664480,3440,3440,3440,3440,0
20231012,170300,34664480,3440,3440,3440,3440,0
20231012,170200,34664480,3440,3440,3440,3440,0
20231012,170100,34664480,3440,3440,3440,3440,0
20231012,170000,34664480,3440,3440,3440,3440,0
20231012,165900,34664480,3440,3440,3440,3440,0
20231012,165800,34664480,3440,3440,3440,3440,0
20231012,165700,34664480,3440,3440,3440,3440,0
20231012,165600,34664480,3440,3440,3440,3440,0
20231012,165500,34664480,3440,3440,3440,3440,473
20231012,165400,34664480,3440,3440,3440,3440,0
20231012,165300,34664480,3440,3440,3440,3440,0
20231012,165200,34664480,3440,3440,3440,3440,0
20231012,165100,34664480,3440,3440,3440,3440,0
20231012,165000,34664480,3440,3440,3440,3440,0
20231012,164900,34664480,3440,3440,3440,3440,0
20231012,164800,34664480,3440,3440,3440,3440,0
20231012,164700,34664480,3440,3440,3440,3440,0
20231012,164600,34664480,3440,3440,3440,3440,0
20231012,164500,34664480,3440,3440,3440,3440,0
20231012,164400,34664480,3440,3440,3440,3440,0
20231012,164300,34664480,3440,3440,3440,3440,0
20231012,164200,34664480,3440,3440,3440,3440,0
20231012,164100,34664480,3440,3440,3440,3440,0
20231012,164000,34664480,3440,3440,3440,3440,0
20231012,163900,34664480,3440,3440,3440,3440,0
20231012,163800,34664480,3440,3440,3440,3440,0
20231012,163700,34664480,3440,3440,3440,3440,0
20231012,163600,34664480,3440,3440,3440,3440,0
20231012,163500,34664480,3440,3440,3440,3440,0
20231012,163400,34664480,3440,3440,3440,3440,0
20231012,163300,34664480,3440,3440,3440,3440,0
20231012,163200,34664480,3440,3440,3440,3440,0
20231012,163100,34664480,3440,3440,3440,3440,0
20231012,163000,34664480,3440,3440,3440,3440,0
20231012,162900,34664480,3440,3440,3440,3440,0
20231012,162800,34664480,3440,3440,3440,3440,0
20231012,162700,34664480,3440,3440,3440,3440,0
20231012,162600,34664480,3440,3440,3440,3440,0
20231012,162500,34664480,3440,3440,3440,3440,473
20231012,162400,34664480,3440,3440,3440,3440,0
20231012,162300,34664480,3440,3440,3440,3440,0
20231012,162200,34664480,3440,3440,3440,3440,0
20231012,162100,34664480,3440,3440,3440,3440,0
20231012,162000,34664480,3440,3440,3440,3440,0
20231012,161900,34664480,3440,3440,3440,3440,0
20231012,161800,34664480,3440,3440,3440,3440,0
20231012,161700,34664480,3440,3440,3440,3440,0
20231012,161600,34664480,3440,3440,3440,3440,0
20231012,161500,34664480,3440,3440,3440,3440,0
20231012,161400,34664480,3440,3440,3440,3440,0
20231012,161300,34664480,3440,3440,3440,3440,0
20231012,161200,34664480,3440,3440,3440,3440,0
20231012,161100,34664480,3440,3440,3440,3440,0
20231012,161000,34664480,3440,3440,3440,3440,0
20231012,160900,34664480,3440,3440,3440,3440,0
20231012,160800,34664480,3440,3440,3440,3440,0
20231012,160700,34664480,3440,3440,3440,3440,0
20231012,160600,34664480,3440,3440,3440,3440,0
20231012,160500,34664480,3440,3440,3440,3440,0
20231012,160400,34664480,3440,3440,3440,3440,0
20231012,160300,34664480,3440,3440,3440,3440,0
20231012,160200,34664480,3440,3440,3440,3440,0
20231012,160100,34664480,3440,3440,3440,3440,0
20231012,160000,34664480,3440,3440,3440,3440,0
20231012,155900,34664480,3440,3440,3440,3440,0
20231012,155800,34664480,3440,3440,3440,3440,0
20231012,155700,34664480,3440,3440,3440,3440,0
20231012,155600,34664480,3440,3440,3440,3440,0
20231012,155500,34664480,3440,3440,3440,3440,473
20231012,155400,34664480,3440,3440,3440,3440,0
20231012,155300,34664480,3440,3440,3440,3440,0
20231012,155200,34664480,3440,3440,3440,3440,0
20231012,155100,34664480,3440,3440,3440,3440,0
20231012,155000,34664480,3440,3440,3440,3440,0
20231012,154900,34664480,3440,3440,3440,3440,0
20231012,154800,34664480,3440,3440,3440,3440,0
20231012,154700,34664480,3440,3440,3440,3440,0
20231012,154600,34664480,3440,3440,3440,3440,0
20231012,154500,34664480,3440,3440,3440,3440,0
20231012,154400,34664480,3440,3440,3440,3440,0
20231012,154300,34664480,3440,3440,3440,3440,0
20231012,154200,34664480,3440,3440,3440,3440,0
20231012,154100,34664480,3440,3440,3440,3440,0
20231012,154000,34664480,3440,3440,3440,3440,0
20231012,153900,34664480,3440,3440,3440,3440,0
20231012,153800,34664480,3440,3440,3440,3440,0
20231012,153700,34664480,3440,3440,3440,3440,0
20231012,153600,34664480,3440,3440,3440,3440,0
20231012,153500,34664480,3440,3440,3440,3440,0
20231012,153400,34664480,3440,3440,3440,3440,0
20231012,153300,34664480,3440,3440,3440,3440,0
20231012,153200,34664480,3440,3440,3440,3440,0
20231012,153100,34664480,3440,3440,3440,3440,0
20231012,153000,34664480,3440,3440,3440,3440,473
20231012,152900,33037360,3415,3415,3415,3415,0
20231012,152800,33037360,3415,3415,3415,3415,0
20231012,152700,33037360,3415,3415,3415,3415,0
20231012,152600,33037360,3415,3415,3415,3415,0
20231012,152500,33037360,3415,3415,3415,3415,0
20231012,152400,33037360,3415,3415,3415,3415,0
20231012,152300,33037360,3415,3415,3415,3415,0
20231012,152200,33037360,3415,3415,3415,3415,0
20231012,152100,33037360,3415,3415,3415,3415,0
20231012,152000,33037360,3415,3415,3415,3415,0
20231012,151900,33037360,3415,3415,3420,3415,671
20231012,151800,30745890,3410,3410,3410,3410,550
20231012,151700,28870390,3410,3410,3410,3410,0
20231012,151600,28870390,3410,3405,3410,3405,2
20231012,151500,28863575,3390,3390,3390,3390,28
20231012,151400,28768655,3410,3410,3410,3410,0
20231012,151300,28768655,3410,3410,3410,3410,0
20231012,151200,28768655,3410,3410,3410,3410,0
20231012,151100,28768655,3410,3410,3410,3410,0
20231012,151000,28768655,3410,3410,3410,3410,0
20231012,150900,28768655,3410,3410,3410,3410,0
20231012,150800,28768655,3410,3410,3410,3410,0
20231012,150700,28768655,3410,3410,3410,3410,1
20231012,150600,28765245,3410,3410,3410,3410,0
20231012,150500,28765245,3410,3410,3410,3410,0
20231012,150400,28765245,3410,3410,3410,3410,0
20231012,150300,28765245,3410,3410,3410,3410,0
20231012,150200,28765245,3410,3410,3410,3410,1
20231012,150100,28761835,3390,3390,3390,3390,55
20231012,150000,28575385,3410,3410,3410,3410,0
20231012,145900,28575385,3410,3410,3410,3410,0
20231012,145800,28575385,3410,3390,3410,3390,22
20231012,145700,28500785,3410,3410,3410,3410,0
20231012,145600,28500785,3410,3410,3410,3410,1
20231012,145500,28497375,3395,3395,3395,3395,381
20231012,145400,27203880,3395,3395,3395,3395,100
20231012,145300,26864380,3395,3395,3395,3395,400
20231012,145200,25506380,3395,3395,3395,3395,179
20231012,145100,24898675,3400,3400,3400,3400,0
20231012,145000,24898675,3400,3400,3400,3400,0
20231012,144900,24898675,3400,3400,3400,3400,0
20231012,144800,24898675,3400,3400,3400,3400,946
20231012,144700,21682275,3400,3400,3400,3400,0
20231012,144600,21682275,3400,3400,3400,3400,103
20231012,144500,21332075,3400,3400,3400,3400,0
20231012,144400,21332075,3400,3400,3400,3400,0
20231012,144300,21332075,3400,3400,3400,3400,55
20231012,144200,21145075,3400,3400,3400,3400,10
20231012,144100,21111075,3400,3400,3400,3400,10
20231012,144000,21077075,3400,3400,3400,3400,0
20231012,143900,21077075,3400,3400,3400,3400,0
20231012,143800,21077075,3400,3400,3400,3400,0
20231012,143700,21077075,3400,3400,3400,3400,0
20231012,143600,21077075,3400,3400,3400,3400,0
20231012,143500,21077075,3400,3400,3400,3400,0
20231012,143400,21077075,3400,3400,3400,3400,56
20231012,143300,20886675,3400,3400,3400,3400,0
20231012,143200,20886675,3400,3400,3400,3400,0
20231012,143100,20886675,3400,3400,3400,3400,1
20231012,143000,20883275,3400,3400,3400,3400,0
20231012,142900,20883275,3400,3400,3400,3400,1
20231012,142800,20879875,3400,3400,3400,3400,0
20231012,142700,20879875,3400,3400,3400,3400,0
20231012,142600,20879875,3400,3400,3400,3400,0
20231012,142500,20879875,3400,3400,3400,3400,56
20231012,142400,20689475,3400,3400,3400,3400,0
20231012,142300,20689475,3400,3400,3400,3400,0
20231012,142200,20689475,3400,3400,3400,3400,0
20231012,142100,20689475,3400,3400,3400,3400,0
20231012,142000,20689475,3400,3400,3400,3400,0
20231012,141900,20689475,3400,3400,3400,3400,0
20231012,141800,20689475,3400,3400,3400,3400,0
20231012,141700,20689475,3400,3400,3400,3400,0
20231012,141600,20689475,3400,3400,3400,3400,56
20231012,141500,20499075,3415,3415,3415,3415,0
20231012,141400,20499075,3415,3415,3415,3415,0
20231012,141300,20499075,3415,3415,3415,3415,0
20231012,141200,20499075,3415,3415,3415,3415,0
20231012,141100,20499075,3415,3415,3415,3415,0
20231012,141000,20499075,3415,3415,3415,3415,0
20231012,140900,20499075,3415,3415,3415,3415,0
20231012,140800,20499075,3415,3415,3415,3415,0
20231012,140700,20499075,3415,3400,3415,3400,57
20231012,140600,20305260,3415,3415,3415,3415,0
20231012,140500,20305260,3415,3415,3415,3415,0
20231012,140400,20305260,3415,3415,3415,3415,0
20231012,140300,20305260,3415,3415,3415,3415,0
20231012,140200,20305260,3415,3410,3415,3410,50
20231012,140100,20134665,3410,3410,3410,3410,0
20231012,140000,20134665,3410,3410,3410,3410,1
20231012,135900,20131255,3400,3400,3400,3400,0
20231012,135800,20131255,3400,3400,3400,3400,56
20231012,135700,19940855,3400,3400,3400,3400,0
20231012,135600,19940855,3400,3400,3400,3400,0
20231012,135500,19940855,3400,3400,3400,3400,0
20231012,135400,19940855,3400,3400,3400,3400,0
20231012,135300,19940855,3400,3400,3400,3400,0
20231012,135200,19940855,3400,3400,3400,3400,309
20231012,135100,18890255,3400,3400,3400,3400,0
20231012,135000,18890255,3400,3400,3400,3400,0
20231012,134900,18890255,3400,3405,3405,3400,56
20231012,134800,18699685,3410,3410,3410,3410,0
20231012,134700,18699685,3410,3410,3410,3410,1
20231012,134600,18696275,3405,3405,3405,3405,0
20231012,134500,18696275,3405,3405,3405,3405,0
20231012,134400,18696275,3405,3405,3405,3405,0
20231012,134300,18696275,3405,3405,3405,3405,0
20231012,134200,18696275,3405,3405,3405,3405,0
20231012,134100,18696275,3405,3405,3405,3405,0
20231012,134000,18696275,3405,3405,3405,3405,56
20231012,133900,18505595,3410,3410,3410,3410,0
20231012,133800,18505595,3410,3410,3410,3410,0
20231012,133700,18505595,3410,3410,3410,3410,62
20231012,133600,18294175,3410,3410,3410,3410,0
20231012,133500,18294175,3410,3410,3410,3410,80
20231012,133400,18021375,3405,3405,3405,3405,0
20231012,133300,18021375,3405,3405,3405,3405,0
20231012,133200,18021375,3405,3405,3405,3405,60
20231012,133100,17817075,3410,3410,3410,3410,0
20231012,133000,17817075,3410,3410,3410,3410,0
20231012,132900,17817075,3410,3410,3410,3410,0
20231012,132800,17817075,3410,3410,3410,3410,50
20231012,132700,17646575,3410,3410,3410,3410,100
20231012,132600,17305575,3410,3410,3410,3410,0
20231012,132500,17305575,3410,3410,3410,3410,0
20231012,132400,17305575,3410,3410,3410,3410,0
20231012,132300,17305575,3410,3410,3410,3410,0
20231012,132200,17305575,3410,3410,3410,3410,0
20231012,132100,17305575,3410,3410,3410,3410,0
20231012,132000,17305575,3410,3410,3410,3410,0
20231012,131900,17305575,3410,3410,3410,3410,0
20231012,131800,17305575,3410,3410,3410,3410,0
20231012,131700,17305575,3410,3410,3410,3410,0
20231012,131600,17305575,3410,3410,3410,3410,5
20231012,131500,17288525,3405,3405,3405,3405,0
20231012,131400,17288525,3405,3405,3405,3405,0
20231012,131300,17288525,3405,3405,3405,3405,0
20231012,131200,17288525,3405,3405,3405,3405,0
20231012,131100,17288525,3405,3405,3405,3405,250
20231012,131000,16437275,3410,3410,3410,3410,0
20231012,130900,16437275,3410,3410,3410,3410,0
20231012,130800,16437275,3410,3410,3410,3410,0
20231012,130700,16437275,3410,3410,3410,3410,0
20231012,130600,16437275,3410,3410,3410,3410,0
20231012,130500,16437275,3410,3410,3410,3410,0
20231012,130400,16437275,3410,3410,3410,3410,0
20231012,130300,16437275,3410,3410,3410,3410,0
20231012,130200,16437275,3410,3410,3410,3410,0
20231012,130100,16437275,3410,3410,3410,3410,10
20231012,130000,16403175,3410,3410,3410,3410,100
20231012,125900,16062175,3410,3410,3410,3410,0
20231012,125800,16062175,3410,3410,3410,3410,108
20231012,125700,15693895,3410,3410,3410,3410,1000
20231012,125600,12283895,3405,3405,3405,3405,0
20231012,125500,12283895,3405,3405,3405,3405,0
20231012,125400,12283895,3405,3405,3405,3405,0
20231012,125300,12283895,3405,3405,3405,3405,0
20231012,125200,12283895,3405,3405,3405,3405,0
20231012,125100,12283895,3405,3405,3405,3405,63
20231012,125000,12069380,3405,3405,3405,3405,500
20231012,124900,10366880,3405,3405,3405,3405,0
20231012,124800,10366880,3405,3405,3405,3405,0
20231012,124700,10366880,3405,3405,3405,3405,0
20231012,124600,10366880,3405,3405,3405,3405,0
20231012,124500,10366880,3405,3405,3405,3405,0
20231012,124400,10366880,3405,3405,3405,3405,0
20231012,124300,10366880,3405,3405,3405,3405,0
20231012,124200,10366880,3405,3405,3405,3405,0
20231012,124100,10366880,3405,3405,3405,3405,0
20231012,124000,10366880,3405,3405,3405,3405,0
20231012,123900,10366880,3405,3405,3405,3405,59
20231012,123800,10165985,3400,3400,3400,3400,0
20231012,123700,10165985,3400,3400,3400,3400,0
20231012,123600,10165985,3400,3400,3400,3400,0
20231012,123500,10165985,3400,3400,3400,3400,0
20231012,123400,10165985,3400,3400,3400,3400,0
20231012,123300,10165985,3400,3400,3400,3400,0
20231012,123200,10165985,3400,3400,3400,3400,0
20231012,123100,10165985,3400,3400,3400,3400,0
20231012,123000,10165985,3400,3400,3400,3400,0
20231012,122900,10165985,3400,3400,3400,3400,0
20231012,122800,10165985,3400,3400,3400,3400,0
20231012,122700,10165985,3400,3400,3400,3400,0
20231012,122600,10165985,3400,3400,3400,3400,0
20231012,122500,10165985,3400,3400,3400,3400,0
20231012,122400,10165985,3400,3400,3400,3400,0
20231012,122300,10165985,3400,3400,3400,3400,0
20231012,122200,10165985,3400,3400,3400,3400,0
20231012,122100,10165985,3400,3400,3400,3400,0
20231012,122000,10165985,3400,3400,3400,3400,0
20231012,121900,10165985,3400,3400,3400,3400,1
20231012,121800,10162585,3405,3405,3405,3405,100
20231012,121700,9822085,3400,3400,3400,3400,0
20231012,121600,9822085,3400,3400,3400,3400,0
20231012,121500,9822085,3400,3400,3400,3400,0
20231012,121400,9822085,3400,3400,3400,3400,40
20231012,121300,9686085,3400,3400,3400,3400,0
20231012,121200,9686085,3400,3400,3400,3400,0
20231012,121100,9686085,3400,3400,3400,3400,0
20231012,121000,9686085,3400,3400,3400,3400,1
20231012,120900,9682685,3400,3400,3400,3400,0
20231012,120800,9682685,3400,3400,3400,3400,0
20231012,120700,9682685,3400,3400,3400,3400,0
20231012,120600,9682685,3400,3400,3400,3400,0
20231012,120500,9682685,3400,3400,3400,3400,0
20231012,120400,9682685,3400,3400,3400,3400,0
20231012,120300,9682685,3400,3400,3400,3400,0
20231012,120200,9682685,3400,3400,3400,3400,0
20231012,120100,9682685,3400,3400,3400,3400,0
20231012,120000,9682685,3400,3400,3400,3400,0
20231012,115900,9682685,3400,3400,3400,3400,0
20231012,115800,9682685,3400,3400,3400,3400,0
20231012,115700,9682685,3400,3400,3400,3400,0
20231012,115600,9682685,3400,3400,3400,3400,0
20231012,115500,9682685,3400,3400,3400,3400,0
20231012,115400,9682685,3400,3400,3400,3400,0
20231012,115300,9682685,3400,3400,3400,3400,0
20231012,115200,9682685,3400,3400,3400,3400,0
20231012,115100,9682685,3400,3400,3400,3400,0
20231012,115000,9682685,3400,3400,3400,3400,0
20231012,114900,9682685,3400,3400,3400,3400,0
20231012,114800,9682685,3400,3400,3400,3400,0
20231012,114700,9682685,3400,3400,3400,3400,0
20231012,114600,9682685,3400,3400,3400,3400,0
20231012,114500,9682685,3400,3400,3400,3400,0
20231012,114400,9682685,3400,3400,3400,3400,0
20231012,114300,9682685,3400,3400,3400,3400,0
20231012,114200,9682685,3400,3400,3400,3400,0
20231012,114100,9682685,3400,3400,3400,3400,0
20231012,114000,9682685,3400,3400,3400,3400,12
20231012,113900,9641885,3400,3400,3400,3400,0
20231012,113800,9641885,3400,3400,3400,3400,0
20231012,113700,9641885,3400,3400,3400,3400,0
20231012,113600,9641885,3400,3400,3400,3400,4
20231012,113500,9628285,3400,3400,3400,3400,1
20231012,113400,9624885,3405,3405,3405,3405,0
20231012,113300,9624885,3405,3405,3405,3405,0
20231012,113200,9624885,3405,3405,3405,3405,0
20231012,113100,9624885,3405,3405,3405,3405,0
20231012,113000,9624885,3405,3405,3405,3405,0
20231012,112900,9624885,3405,3405,3405,3405,0
20231012,112800,9624885,3405,3405,3405,3405,100
20231012,112700,9284385,3405,3405,3405,3405,0
20231012,112600,9284385,3405,3405,3405,3405,0
20231012,112500,9284385,3405,3405,3405,3405,0
20231012,112400,9284385,3405,3405,3405,3405,0
20231012,112300,9284385,3405,3405,3405,3405,1
20231012,112200,9280980,3395,3395,3395,3395,0
20231012,112100,9280980,3395,3395,3395,3395,0
20231012,112000,9280980,3395,3400,3400,3395,200
20231012,111900,8601975,3400,3400,3400,3400,0
20231012,111800,8601975,3400,3400,3400,3400,0
20231012,111700,8601975,3400,3400,3400,3400,0
20231012,111600,8601975,3400,3400,3400,3400,77
20231012,111500,8340175,3400,3400,3400,3400,0
20231012,111400,8340175,3400,3400,3400,3400,0
20231012,111300,8340175,3400,3400,3400,3400,0
20231012,111200,8340175,3400,3400,3400,3400,0
20231012,111100,8340175,3400,3400,3400,3400,0
20231012,111000,8340175,3400,3400,3400,3400,1
20231012,110900,8336775,3390,3395,3395,3390,73
20231012,110800,8088945,3395,3395,3395,3395,0
20231012,110700,8088945,3395,3395,3395,3395,1
20231012,110600,8085550,3405,3405,3405,3405,0
20231012,110500,8085550,3405,3405,3405,3405,0
20231012,110400,8085550,3405,3405,3405,3405,0
20231012,110300,8085550,3405,3405,3405,3405,0
20231012,110200,8085550,3405,3405,3405,3405,0
20231012,110100,8085550,3405,3405,3405,3405,0
20231012,110000,8085550,3405,3405,3405,3405,0
20231012,105900,8085550,3405,3405,3405,3405,0
20231012,105800,8085550,3405,3405,3405,3405,0
20231012,105700,8085550,3405,3405,3405,3405,0
20231012,105600,8085550,3405,3405,3405,3405,0
20231012,105500,8085550,3405,3405,3405,3405,1
20231012,105400,8082145,3395,3395,3395,3395,0
20231012,105300,8082145,3395,3395,3395,3395,0
20231012,105200,8082145,3395,3400,3400,3395,7
20231012,105100,8058350,3400,3400,3400,3400,1
20231012,105000,8054950,3405,3405,3405,3405,0
20231012,104900,8054950,3405,3405,3405,3405,0
20231012,104800,8054950,3405,3405,3405,3405,0
20231012,104700,8054950,3405,3405,3405,3405,20
20231012,104600,7986850,3405,3405,3405,3405,1
20231012,104500,7983445,3395,3395,3395,3395,0
20231012,104400,7983445,3395,3395,3395,3395,0
20231012,104300,7983445,3395,3395,3395,3395,0
20231012,104200,7983445,3395,3395,3395,3395,0
20231012,104100,7983445,3395,3395,3395,3395,0
20231012,104000,7983445,3395,3395,3395,3395,0
20231012,103900,7983445,3395,3395,3395,3395,1
20231012,103800,7980050,3410,3410,3410,3410,0
20231012,103700,7980050,3410,3410,3410,3410,0
20231012,103600,7980050,3410,3410,3410,3410,0
20231012,103500,7980050,3410,3410,3410,3410,0
20231012,103400,7980050,3410,3410,3410,3410,1
20231012,103300,7976640,3395,3395,3395,3395,0
20231012,103200,7976640,3395,3395,3395,3395,151
20231012,103100,7463995,3395,3395,3395,3395,0
20231012,103000,7463995,3395,3395,3395,3395,0
20231012,102900,7463995,3395,3395,3395,3395,0
20231012,102800,7463995,3395,3395,3395,3395,0
20231012,102700,7463995,3395,3395,3395,3395,0
20231012,102600,7463995,3395,3395,3395,3395,1
20231012,102500,7460600,3410,3410,3410,3410,0
20231012,102400,7460600,3410,3410,3410,3410,0
20231012,102300,7460600,3410,3410,3410,3410,1
20231012,102200,7457190,3395,3395,3395,3395,0
20231012,102100,7457190,3395,3395,3395,3395,0
20231012,102000,7457190,3395,3395,3395,3395,0
20231012,101900,7457190,3395,3395,3395,3395,1
20231012,101800,7453795,3410,3410,3410,3410,0
20231012,101700,7453795,3410,3410,3410,3410,0
20231012,101600,7453795,3410,3410,3410,3410,0
20231012,101500,7453795,3410,3410,3410,3410,0
20231012,101400,7453795,3410,3410,3410,3410,1
20231012,101300,7450385,3395,3395,3395,3395,1
20231012,101200,7446990,3400,3400,3400,3400,100
20231012,101100,7106990,3410,3410,3410,3410,0
20231012,101000,7106990,3410,3410,3410,3410,0
20231012,100900,7106990,3410,3410,3410,3410,0
20231012,100800,7106990,3410,3410,3410,3410,0
20231012,100700,7106990,3410,3410,3410,3410,0
20231012,100600,7106990,3410,3410,3410,3410,0
20231012,100500,7106990,3410,3410,3410,3410,0
20231012,100400,7106990,3410,3410,3410,3410,0
20231012,100300,7106990,3410,3410,3410,3410,2
20231012,100200,7100170,3410,3410,3410,3410,0
20231012,100100,7100170,3410,3410,3410,3410,0
20231012,100000,7100170,3410,3410,3410,3410,1
20231012,095900,7096760,3395,3395,3395,3395,1
20231012,095800,7093365,3410,3410,3410,3410,0
20231012,095700,7093365,3410,3410,3410,3410,0
20231012,095600,7093365,3410,3410,3410,3410,0
20231012,095500,7093365,3410,3410,3410,3410,0
20231012,095400,7093365,3410,3410,3410,3410,1
20231012,095300,7089955,3395,3395,3395,3395,0
20231012,095200,7089955,3395,3395,3395,3395,30
20231012,095100,6988105,3410,3410,3410,3410,0
20231012,095000,6988105,3410,3410,3410,3410,0
20231012,094900,6988105,3410,3410,3410,3410,0
20231012,094800,6988105,3410,3410,3410,3410,0
20231012,094700,6988105,3410,3410,3410,3410,1
20231012,094600,6984695,3390,3390,3390,3390,0
20231012,094500,6984695,3390,3390,3390,3390,1
20231012,094400,6981305,3410,3410,3410,3410,0
20231012,094300,6981305,3410,3410,3410,3410,1
20231012,094200,6977895,3390,3390,3390,3390,1
20231012,094100,6974505,3410,3410,3410,3410,1
20231012,094000,6971095,3390,3390,3390,3390,1
20231012,093900,6967705,3410,3410,3410,3410,1
20231012,093800,6964295,3390,3390,3410,3385,981
20231012,093700,3639215,3390,3390,3390,3390,1
20231012,093600,3635825,3415,3415,3415,3415,0
20231012,093500,3635825,3415,3415,3415,3415,0
20231012,093400,3635825,3415,3415,3415,3415,0
20231012,093300,3635825,3415,3415,3415,3415,0
20231012,093200,3635825,3415,3415,3415,3415,0
20231012,093100,3635825,3415,3415,3415,3415,0
20231012,093000,3635825,3415,3415,3415,3415,0
20231012,092900,3635825,3415,3415,3415,3415,1
20231012,092800,3632410,3390,3390,3390,3390,1
20231012,092700,3629020,3410,3410,3410,3410,1
20231012,092600,3625610,3385,3385,3385,3385,0
20231012,092500,3625610,3385,3385,3385,3385,0
20231012,092400,3625610,3385,3385,3385,3385,1
20231012,092300,3622225,3415,3415,3415,3415,0
20231012,092200,3622225,3415,3385,3415,3385,5
20231012,092100,3605195,3385,3385,3385,3385,1
20231012,092000,3601810,3410,3410,3410,3410,550
20231012,091900,1726310,3380,3385,3385,3380,2
20231012,091800,1719545,3385,3385,3385,3385,43
20231012,091700,1573990,3385,3385,3385,3385,0
20231012,091600,1573990,3385,3385,3385,3385,61
20231012,091500,1367505,3410,3410,3410,3385,77
20231012,091400,1106810,3385,3385,3385,3385,1
20231012,091300,1103425,3410,3410,3410,3410,0
20231012,091200,1103425,3410,3410,3410,3410,1
20231012,091100,1100015,3380,3380,3380,3380,1
20231012,091000,1096635,3410,3400,3410,3400,3
20231012,090900,1086420,3375,3375,3375,3375,0
20231012,090800,1086420,3375,3375,3375,3375,0
20231012,090700,1086420,3375,3375,3375,3375,0
20231012,090600,1086420,3375,3375,3375,3375,0
20231012,090500,1086420,3375,3375,3375,3375,0
20231012,090400,1086420,3375,3405,3405,3375,2
20231012,090300,1079640,3365,3365,3365,3365,0
20231012,090200,1079640,3365,3365,3365,3365,0
20231012,090100,1079640,3365,3365,3365,3365,0
20231012,090000,1079640,3365,3390,3390,3365,320