KissMeData/014710/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185500,89285980,3775,3775,3775,3775,1670
20231012,185400,89285980,3775,3775,3775,3775,0
20231012,185300,89285980,3775,3775,3775,3775,0
20231012,185200,89285980,3775,3775,3775,3775,0
20231012,185100,89285980,3775,3775,3775,3775,0
20231012,185000,89285980,3775,3775,3775,3775,0
20231012,184900,89285980,3775,3775,3775,3775,0
20231012,184800,89285980,3775,3775,3775,3775,0
20231012,184700,89285980,3775,3775,3775,3775,0
20231012,184600,89285980,3775,3775,3775,3775,0
20231012,184500,89285980,3775,3775,3775,3775,0
20231012,184400,89285980,3775,3775,3775,3775,0
20231012,184300,89285980,3775,3775,3775,3775,0
20231012,184200,89285980,3775,3775,3775,3775,0
20231012,184100,89285980,3775,3775,3775,3775,0
20231012,184000,89285980,3775,3775,3775,3775,0
20231012,183900,89285980,3775,3775,3775,3775,0
20231012,183800,89285980,3775,3775,3775,3775,0
20231012,183700,89285980,3775,3775,3775,3775,0
20231012,183600,89285980,3775,3775,3775,3775,0
20231012,183500,89285980,3775,3775,3775,3775,0
20231012,183400,89285980,3775,3775,3775,3775,0
20231012,183300,89285980,3775,3775,3775,3775,0
20231012,183200,89285980,3775,3775,3775,3775,0
20231012,183100,89285980,3775,3775,3775,3775,0
20231012,183000,89285980,3775,3775,3775,3775,0
20231012,182900,89285980,3775,3775,3775,3775,0
20231012,182800,89285980,3775,3775,3775,3775,0
20231012,182700,89285980,3775,3775,3775,3775,0
20231012,182600,89285980,3775,3775,3775,3775,0
20231012,182500,89285980,3775,3775,3775,3775,1670
20231012,182400,89285980,3775,3775,3775,3775,0
20231012,182300,89285980,3775,3775,3775,3775,0
20231012,182200,89285980,3775,3775,3775,3775,0
20231012,182100,89285980,3775,3775,3775,3775,0
20231012,182000,89285980,3775,3775,3775,3775,0
20231012,181900,89285980,3775,3775,3775,3775,0
20231012,181800,89285980,3775,3775,3775,3775,0
20231012,181700,89285980,3775,3775,3775,3775,0
20231012,181600,89285980,3775,3775,3775,3775,0
20231012,181500,89285980,3775,3775,3775,3775,0
20231012,181400,89285980,3775,3775,3775,3775,0
20231012,181300,89285980,3775,3775,3775,3775,0
20231012,181200,89285980,3775,3775,3775,3775,0
20231012,181100,89285980,3775,3775,3775,3775,0
20231012,181000,89285980,3775,3775,3775,3775,0
20231012,180900,89285980,3775,3775,3775,3775,0
20231012,180800,89285980,3775,3775,3775,3775,0
20231012,180700,89285980,3775,3775,3775,3775,0
20231012,180600,89285980,3775,3775,3775,3775,0
20231012,180500,89285980,3775,3775,3775,3775,0
20231012,180400,89285980,3775,3775,3775,3775,0
20231012,180300,89285980,3775,3775,3775,3775,0
20231012,180200,89285980,3775,3775,3775,3775,0
20231012,180100,89285980,3775,3775,3775,3775,0
20231012,180000,89285980,3775,3775,3775,3775,0
20231012,175900,89285980,3775,3775,3775,3775,0
20231012,175800,89285980,3775,3775,3775,3775,0
20231012,175700,89285980,3775,3775,3775,3775,0
20231012,175600,89285980,3775,3775,3775,3775,0
20231012,175500,89285980,3775,3775,3775,3775,1670
20231012,175400,89285980,3775,3775,3775,3775,0
20231012,175300,89285980,3775,3775,3775,3775,0
20231012,175200,89285980,3775,3775,3775,3775,0
20231012,175100,89285980,3775,3775,3775,3775,0
20231012,175000,89285980,3775,3775,3775,3775,0
20231012,174900,89285980,3775,3775,3775,3775,0
20231012,174800,89285980,3775,3775,3775,3775,0
20231012,174700,89285980,3775,3775,3775,3775,0
20231012,174600,89285980,3775,3775,3775,3775,0
20231012,174500,89285980,3775,3775,3775,3775,0
20231012,174400,89285980,3775,3775,3775,3775,0
20231012,174300,89285980,3775,3775,3775,3775,0
20231012,174200,89285980,3775,3775,3775,3775,0
20231012,174100,89285980,3775,3775,3775,3775,0
20231012,174000,89285980,3775,3775,3775,3775,0
20231012,173900,89285980,3775,3775,3775,3775,0
20231012,173800,89285980,3775,3775,3775,3775,0
20231012,173700,89285980,3775,3775,3775,3775,0
20231012,173600,89285980,3775,3775,3775,3775,0
20231012,173500,89285980,3775,3775,3775,3775,0
20231012,173400,89285980,3775,3775,3775,3775,0
20231012,173300,89285980,3775,3775,3775,3775,0
20231012,173200,89285980,3775,3775,3775,3775,0
20231012,173100,89285980,3775,3775,3775,3775,0
20231012,173000,89285980,3775,3775,3775,3775,0
20231012,172900,89285980,3775,3775,3775,3775,0
20231012,172800,89285980,3775,3775,3775,3775,0
20231012,172700,89285980,3775,3775,3775,3775,0
20231012,172600,89285980,3775,3775,3775,3775,0
20231012,172500,89285980,3775,3775,3775,3775,1670
20231012,172400,89285980,3775,3775,3775,3775,0
20231012,172300,89285980,3775,3775,3775,3775,0
20231012,172200,89285980,3775,3775,3775,3775,0
20231012,172100,89285980,3775,3775,3775,3775,0
20231012,172000,89285980,3775,3775,3775,3775,0
20231012,171900,89285980,3775,3775,3775,3775,0
20231012,171800,89285980,3775,3775,3775,3775,0
20231012,171700,89285980,3775,3775,3775,3775,0
20231012,171600,89285980,3775,3775,3775,3775,0
20231012,171500,89285980,3775,3775,3775,3775,0
20231012,171400,89285980,3775,3775,3775,3775,0
20231012,171300,89285980,3775,3775,3775,3775,0
20231012,171200,89285980,3775,3775,3775,3775,0
20231012,171100,89285980,3775,3775,3775,3775,0
20231012,171000,89285980,3775,3775,3775,3775,0
20231012,170900,89285980,3775,3775,3775,3775,0
20231012,170800,89285980,3775,3775,3775,3775,0
20231012,170700,89285980,3775,3775,3775,3775,0
20231012,170600,89285980,3775,3775,3775,3775,0
20231012,170500,89285980,3775,3775,3775,3775,0
20231012,170400,89285980,3775,3775,3775,3775,0
20231012,170300,89285980,3775,3775,3775,3775,0
20231012,170200,89285980,3775,3775,3775,3775,0
20231012,170100,89285980,3775,3775,3775,3775,0
20231012,170000,89285980,3775,3775,3775,3775,0
20231012,165900,89285980,3775,3775,3775,3775,0
20231012,165800,89285980,3775,3775,3775,3775,0
20231012,165700,89285980,3775,3775,3775,3775,0
20231012,165600,89285980,3775,3775,3775,3775,0
20231012,165500,89285980,3775,3775,3775,3775,1670
20231012,165400,89285980,3775,3775,3775,3775,0
20231012,165300,89285980,3775,3775,3775,3775,0
20231012,165200,89285980,3775,3775,3775,3775,0
20231012,165100,89285980,3775,3775,3775,3775,0
20231012,165000,89285980,3775,3775,3775,3775,0
20231012,164900,89285980,3775,3775,3775,3775,0
20231012,164800,89285980,3775,3775,3775,3775,0
20231012,164700,89285980,3775,3775,3775,3775,0
20231012,164600,89285980,3775,3775,3775,3775,0
20231012,164500,89285980,3775,3775,3775,3775,0
20231012,164400,89285980,3775,3775,3775,3775,0
20231012,164300,89285980,3775,3775,3775,3775,0
20231012,164200,89285980,3775,3775,3775,3775,0
20231012,164100,89285980,3775,3775,3775,3775,0
20231012,164000,89285980,3775,3775,3775,3775,0
20231012,163900,89285980,3775,3775,3775,3775,0
20231012,163800,89285980,3775,3775,3775,3775,0
20231012,163700,89285980,3775,3775,3775,3775,0
20231012,163600,89285980,3775,3775,3775,3775,0
20231012,163500,89285980,3775,3775,3775,3775,0
20231012,163400,89285980,3775,3775,3775,3775,0
20231012,163300,89285980,3775,3775,3775,3775,0
20231012,163200,89285980,3775,3775,3775,3775,0
20231012,163100,89285980,3775,3775,3775,3775,0
20231012,163000,89285980,3775,3775,3775,3775,0
20231012,162900,89285980,3775,3775,3775,3775,0
20231012,162800,89285980,3775,3775,3775,3775,0
20231012,162700,89285980,3775,3775,3775,3775,0
20231012,162600,89285980,3775,3775,3775,3775,0
20231012,162500,89285980,3775,3775,3775,3775,1670
20231012,162400,89285980,3775,3775,3775,3775,0
20231012,162300,89285980,3775,3775,3775,3775,0
20231012,162200,89285980,3775,3775,3775,3775,0
20231012,162100,89285980,3775,3775,3775,3775,0
20231012,162000,89285980,3775,3775,3775,3775,0
20231012,161900,89285980,3775,3775,3775,3775,0
20231012,161800,89285980,3775,3775,3775,3775,0
20231012,161700,89285980,3775,3775,3775,3775,0
20231012,161600,89285980,3775,3775,3775,3775,0
20231012,161500,89285980,3775,3775,3775,3775,0
20231012,161400,89285980,3775,3775,3775,3775,0
20231012,161300,89285980,3775,3775,3775,3775,0
20231012,161200,89285980,3775,3775,3775,3775,0
20231012,161100,89285980,3775,3775,3775,3775,0
20231012,161000,89285980,3775,3775,3775,3775,0
20231012,160900,89285980,3775,3775,3775,3775,0
20231012,160800,89285980,3775,3775,3775,3775,0
20231012,160700,89285980,3775,3775,3775,3775,0
20231012,160600,89285980,3775,3775,3775,3775,0
20231012,160500,89285980,3775,3775,3775,3775,0
20231012,160400,89285980,3775,3775,3775,3775,0
20231012,160300,89285980,3775,3775,3775,3775,0
20231012,160200,89285980,3775,3775,3775,3775,0
20231012,160100,89285980,3775,3775,3775,3775,0
20231012,160000,89285980,3775,3775,3775,3775,0
20231012,155900,89285980,3775,3775,3775,3775,0
20231012,155800,89285980,3775,3775,3775,3775,0
20231012,155700,89285980,3775,3775,3775,3775,0
20231012,155600,89285980,3775,3775,3775,3775,0
20231012,155500,89285980,3775,3775,3775,3775,1670
20231012,155400,89285980,3775,3775,3775,3775,0
20231012,155300,89285980,3775,3775,3775,3775,0
20231012,155200,89285980,3775,3775,3775,3775,0
20231012,155100,89285980,3775,3775,3775,3775,0
20231012,155000,89285980,3775,3775,3775,3775,0
20231012,154900,89285980,3775,3775,3775,3775,0
20231012,154800,89285980,3775,3775,3775,3775,0
20231012,154700,89285980,3775,3775,3775,3775,0
20231012,154600,89285980,3775,3775,3775,3775,0
20231012,154500,89285980,3775,3775,3775,3775,0
20231012,154400,89285980,3775,3775,3775,3775,0
20231012,154300,89285980,3775,3775,3775,3775,0
20231012,154200,89285980,3775,3775,3775,3775,0
20231012,154100,89285980,3775,3775,3775,3775,0
20231012,154000,89285980,3775,3775,3775,3775,0
20231012,153900,89285980,3775,3775,3775,3775,0
20231012,153800,89285980,3775,3775,3775,3775,0
20231012,153700,89285980,3775,3775,3775,3775,0
20231012,153600,89285980,3775,3775,3775,3775,0
20231012,153500,89285980,3775,3775,3775,3775,0
20231012,153400,89285980,3775,3775,3775,3775,0
20231012,153300,89285980,3775,3775,3775,3775,0
20231012,153200,89285980,3775,3775,3775,3775,0
20231012,153100,89285980,3775,3775,3775,3775,0
20231012,153000,89285980,3775,3775,3775,3775,1670
20231012,152900,82981730,3775,3775,3775,3775,0
20231012,152800,82981730,3775,3775,3775,3775,0
20231012,152700,82981730,3775,3775,3775,3775,0
20231012,152600,82981730,3775,3775,3775,3775,0
20231012,152500,82981730,3775,3775,3775,3775,0
20231012,152400,82981730,3775,3775,3775,3775,0
20231012,152300,82981730,3775,3775,3775,3775,0
20231012,152200,82981730,3775,3775,3775,3775,0
20231012,152100,82981730,3775,3775,3775,3775,0
20231012,152000,82981730,3775,3775,3775,3775,0
20231012,151900,82981730,3775,3770,3775,3745,355
20231012,151800,81643465,3770,3770,3770,3770,8
20231012,151700,81613305,3770,3770,3770,3770,2
20231012,151600,81605765,3770,3770,3770,3770,0
20231012,151500,81605765,3770,3770,3770,3770,4
20231012,151400,81590685,3770,3770,3770,3770,5
20231012,151300,81571835,3770,3765,3770,3765,1301
20231012,151200,76670735,3765,3765,3765,3765,0
20231012,151100,76670735,3765,3760,3765,3760,52
20231012,151000,76475210,3765,3765,3765,3760,12
20231012,150900,76430060,3765,3765,3765,3765,7
20231012,150800,76403705,3765,3760,3765,3760,16
20231012,150700,76343540,3765,3765,3765,3765,19
20231012,150600,76272005,3765,3760,3765,3760,3
20231012,150500,76260715,3770,3770,3770,3770,0
20231012,150400,76260715,3770,3750,3770,3750,1935
20231012,150300,68989650,3750,3740,3750,3740,1991
20231012,150200,61537700,3740,3740,3740,3740,0
20231012,150100,61537700,3740,3740,3740,3740,0
20231012,150000,61537700,3740,3740,3740,3740,0
20231012,145900,61537700,3740,3740,3740,3740,0
20231012,145800,61537700,3740,3715,3740,3715,6
20231012,145700,61515320,3740,3740,3740,3740,0
20231012,145600,61515320,3740,3740,3740,3740,2
20231012,145500,61507840,3715,3715,3715,3715,1
20231012,145400,61504125,3745,3740,3745,3740,2
20231012,145300,61496640,3745,3745,3745,3745,0
20231012,145200,61496640,3745,3740,3745,3740,240
20231012,145100,60599035,3740,3740,3740,3740,90
20231012,145000,60262435,3740,3740,3740,3740,0
20231012,144900,60262435,3740,3740,3740,3740,0
20231012,144800,60262435,3740,3740,3740,3740,0
20231012,144700,60262435,3740,3740,3740,3740,0
20231012,144600,60262435,3740,3740,3740,3740,15
20231012,144500,60206335,3740,3740,3740,3740,1
20231012,144400,60202595,3740,3740,3740,3740,0
20231012,144300,60202595,3740,3740,3740,3740,0
20231012,144200,60202595,3740,3740,3740,3740,100
20231012,144100,59828595,3740,3740,3740,3740,1
20231012,144000,59824855,3740,3740,3740,3740,224
20231012,143900,58987095,3740,3725,3740,3725,187
20231012,143800,58289795,3725,3725,3725,3725,0
20231012,143700,58289795,3725,3725,3725,3725,0
20231012,143600,58289795,3725,3725,3725,3725,0
20231012,143500,58289795,3725,3725,3725,3725,0
20231012,143400,58289795,3725,3725,3725,3725,0
20231012,143300,58289795,3725,3725,3725,3725,1
20231012,143200,58286070,3700,3700,3700,3700,0
20231012,143100,58286070,3700,3700,3700,3700,0
20231012,143000,58286070,3700,3715,3715,3700,401
20231012,142900,56802045,3730,3730,3730,3730,0
20231012,142800,56802045,3730,3730,3730,3730,0
20231012,142700,56802045,3730,3730,3730,3730,1
20231012,142600,56798315,3715,3715,3715,3715,1
20231012,142500,56794600,3730,3730,3730,3730,0
20231012,142400,56794600,3730,3730,3730,3730,0
20231012,142300,56794600,3730,3730,3730,3730,0
20231012,142200,56794600,3730,3730,3730,3730,0
20231012,142100,56794600,3730,3730,3730,3730,1
20231012,142000,56790870,3720,3720,3720,3720,26
20231012,141900,56694150,3730,3730,3730,3730,20
20231012,141800,56619550,3730,3730,3730,3730,0
20231012,141700,56619550,3730,3730,3730,3730,20
20231012,141600,56544950,3730,3730,3730,3730,16
20231012,141500,56485270,3735,3735,3735,3735,0
20231012,141400,56485270,3735,3740,3740,3735,7
20231012,141300,56459100,3740,3740,3740,3740,0
20231012,141200,56459100,3740,3740,3740,3740,0
20231012,141100,56459100,3740,3730,3740,3730,2000
20231012,141000,48990090,3735,3735,3735,3735,0
20231012,140900,48990090,3735,3735,3735,3735,0
20231012,140800,48990090,3735,3735,3735,3735,0
20231012,140700,48990090,3735,3735,3735,3735,0
20231012,140600,48990090,3735,3710,3735,3710,21
20231012,140500,48912155,3735,3735,3735,3735,0
20231012,140400,48912155,3735,3735,3735,3735,0
20231012,140300,48912155,3735,3735,3735,3735,0
20231012,140200,48912155,3735,3735,3735,3735,0
20231012,140100,48912155,3735,3735,3735,3735,0
20231012,140000,48912155,3735,3710,3735,3710,11
20231012,135900,48871320,3735,3735,3735,3735,0
20231012,135800,48871320,3735,3735,3735,3735,0
20231012,135700,48871320,3735,3735,3735,3735,0
20231012,135600,48871320,3735,3735,3735,3735,0
20231012,135500,48871320,3735,3735,3735,3735,0
20231012,135400,48871320,3735,3735,3735,3735,0
20231012,135300,48871320,3735,3735,3735,3735,0
20231012,135200,48871320,3735,3735,3735,3735,0
20231012,135100,48871320,3735,3735,3735,3735,50
20231012,135000,48684570,3735,3735,3735,3735,0
20231012,134900,48684570,3735,3710,3735,3700,751
20231012,134800,45903020,3735,3735,3735,3735,0
20231012,134700,45903020,3735,3735,3735,3735,0
20231012,134600,45903020,3735,3735,3735,3735,0
20231012,134500,45903020,3735,3735,3735,3735,0
20231012,134400,45903020,3735,3735,3735,3735,0
20231012,134300,45903020,3735,3710,3735,3710,2
20231012,134200,45895575,3735,3735,3735,3735,0
20231012,134100,45895575,3735,3735,3735,3735,0
20231012,134000,45895575,3735,3735,3735,3735,1
20231012,133900,45891840,3730,3730,3730,3730,1300
20231012,133800,41042840,3730,3730,3730,3730,0
20231012,133700,41042840,3730,3730,3730,3730,0
20231012,133600,41042840,3730,3730,3730,3730,0
20231012,133500,41042840,3730,3725,3730,3725,2300
20231012,133400,32469250,3730,3730,3730,3730,0
20231012,133300,32469250,3730,3730,3730,3730,0
20231012,133200,32469250,3730,3730,3730,3730,0
20231012,133100,32469250,3730,3730,3730,3730,0
20231012,133000,32469250,3730,3730,3730,3730,0
20231012,132900,32469250,3730,3730,3730,3730,0
20231012,132800,32469250,3730,3730,3730,3730,0
20231012,132700,32469250,3730,3730,3730,3730,0
20231012,132600,32469250,3730,3730,3730,3730,0
20231012,132500,32469250,3730,3730,3730,3730,0
20231012,132400,32469250,3730,3730,3730,3730,3
20231012,132300,32458060,3730,3730,3730,3730,5
20231012,132200,32439410,3730,3730,3730,3730,0
20231012,132100,32439410,3730,3710,3730,3710,2
20231012,132000,32431970,3730,3730,3730,3730,0
20231012,131900,32431970,3730,3730,3730,3730,0
20231012,131800,32431970,3730,3730,3730,3730,0
20231012,131700,32431970,3730,3730,3730,3730,33
20231012,131600,32308880,3735,3735,3735,3735,0
20231012,131500,32308880,3735,3735,3735,3735,0
20231012,131400,32308880,3735,3735,3735,3735,0
20231012,131300,32308880,3735,3735,3735,3735,0
20231012,131200,32308880,3735,3735,3735,3735,0
20231012,131100,32308880,3735,3735,3735,3735,0
20231012,131000,32308880,3735,3735,3735,3735,0
20231012,130900,32308880,3735,3735,3735,3735,0
20231012,130800,32308880,3735,3735,3735,3735,0
20231012,130700,32308880,3735,3735,3735,3735,0
20231012,130600,32308880,3735,3725,3735,3725,21
20231012,130500,32230565,3735,3735,3735,3735,0
20231012,130400,32230565,3735,3720,3735,3715,732
20231012,130300,29505040,3720,3720,3720,3720,1
20231012,130200,29501320,3730,3730,3730,3730,0
20231012,130100,29501320,3730,3730,3730,3730,0
20231012,130000,29501320,3730,3720,3730,3720,3
20231012,125900,29490150,3730,3730,3730,3730,0
20231012,125800,29490150,3730,3730,3730,3730,0
20231012,125700,29490150,3730,3730,3730,3730,0
20231012,125600,29490150,3730,3730,3730,3730,0
20231012,125500,29490150,3730,3730,3730,3730,0
20231012,125400,29490150,3730,3730,3730,3730,0
20231012,125300,29490150,3730,3730,3730,3730,1
20231012,125200,29486420,3730,3730,3730,3730,7
20231012,125100,29460310,3735,3735,3735,3735,0
20231012,125000,29460310,3735,3735,3735,3735,0
20231012,124900,29460310,3735,3735,3735,3735,0
20231012,124800,29460310,3735,3735,3735,3735,130
20231012,124700,28974760,3735,3730,3735,3730,124
20231012,124600,28512235,3730,3730,3730,3730,71
20231012,124500,28247405,3720,3720,3720,3720,11
20231012,124400,28206485,3730,3730,3730,3730,0
20231012,124300,28206485,3730,3730,3730,3730,0
20231012,124200,28206485,3730,3730,3730,3730,0
20231012,124100,28206485,3730,3730,3730,3730,0
20231012,124000,28206485,3730,3730,3730,3730,0
20231012,123900,28206485,3730,3730,3730,3730,0
20231012,123800,28206485,3730,3720,3730,3720,41
20231012,123700,28053755,3720,3720,3720,3720,0
20231012,123600,28053755,3720,3720,3720,3720,0
20231012,123500,28053755,3720,3720,3720,3720,0
20231012,123400,28053755,3720,3720,3720,3720,0
20231012,123300,28053755,3720,3720,3720,3720,0
20231012,123200,28053755,3720,3720,3720,3720,0
20231012,123100,28053755,3720,3720,3720,3720,0
20231012,123000,28053755,3720,3720,3720,3720,0
20231012,122900,28053755,3720,3720,3720,3720,0
20231012,122800,28053755,3720,3720,3720,3720,171
20231012,122700,27417635,3730,3730,3730,3730,0
20231012,122600,27417635,3730,3730,3730,3730,1
20231012,122500,27413905,3720,3720,3720,3720,2
20231012,122400,27406465,3730,3730,3730,3730,0
20231012,122300,27406465,3730,3730,3730,3730,0
20231012,122200,27406465,3730,3730,3730,3730,0
20231012,122100,27406465,3730,3730,3730,3730,0
20231012,122000,27406465,3730,3730,3730,3730,1
20231012,121900,27402735,3720,3720,3720,3720,1
20231012,121800,27399015,3735,3735,3735,3735,0
20231012,121700,27399015,3735,3735,3735,3735,0
20231012,121600,27399015,3735,3735,3735,3735,0
20231012,121500,27399015,3735,3735,3735,3735,0
20231012,121400,27399015,3735,3735,3735,3735,0
20231012,121300,27399015,3735,3735,3735,3735,0
20231012,121200,27399015,3735,3735,3735,3735,0
20231012,121100,27399015,3735,3735,3735,3735,0
20231012,121000,27399015,3735,3735,3735,3735,0
20231012,120900,27399015,3735,3735,3735,3735,0
20231012,120800,27399015,3735,3735,3735,3735,0
20231012,120700,27399015,3735,3735,3735,3735,0
20231012,120600,27399015,3735,3735,3735,3735,0
20231012,120500,27399015,3735,3735,3735,3735,0
20231012,120400,27399015,3735,3735,3735,3735,0
20231012,120300,27399015,3735,3735,3735,3735,0
20231012,120200,27399015,3735,3735,3735,3735,0
20231012,120100,27399015,3735,3735,3735,3735,0
20231012,120000,27399015,3735,3735,3735,3735,0
20231012,115900,27399015,3735,3735,3735,3735,1
20231012,115800,27395280,3740,3740,3740,3740,0
20231012,115700,27395280,3740,3740,3740,3740,0
20231012,115600,27395280,3740,3740,3740,3740,0
20231012,115500,27395280,3740,3740,3740,3740,0
20231012,115400,27395280,3740,3740,3740,3740,0
20231012,115300,27395280,3740,3740,3740,3740,0
20231012,115200,27395280,3740,3740,3740,3740,0
20231012,115100,27395280,3740,3740,3740,3740,0
20231012,115000,27395280,3740,3740,3740,3740,0
20231012,114900,27395280,3740,3740,3740,3740,0
20231012,114800,27395280,3740,3740,3740,3740,0
20231012,114700,27395280,3740,3740,3740,3740,0
20231012,114600,27395280,3740,3740,3740,3740,0
20231012,114500,27395280,3740,3740,3740,3740,5
20231012,114400,27376580,3740,3740,3740,3740,0
20231012,114300,27376580,3740,3740,3740,3740,0
20231012,114200,27376580,3740,3740,3740,3740,0
20231012,114100,27376580,3740,3735,3740,3735,2
20231012,114000,27369105,3740,3735,3740,3735,53
20231012,113900,27171145,3740,3740,3740,3740,1
20231012,113800,27167405,3740,3725,3740,3725,1428
20231012,113700,21842305,3725,3725,3725,3725,9
20231012,113600,21808780,3725,3725,3725,3725,0
20231012,113500,21808780,3725,3725,3725,3725,0
20231012,113400,21808780,3725,3725,3725,3725,0
20231012,113300,21808780,3725,3725,3725,3725,0
20231012,113200,21808780,3725,3725,3725,3725,0
20231012,113100,21808780,3725,3725,3725,3725,0
20231012,113000,21808780,3725,3720,3725,3720,637
20231012,112900,19439135,3720,3720,3720,3715,110
20231012,112800,19029960,3720,3720,3720,3720,0
20231012,112700,19029960,3720,3720,3720,3720,0
20231012,112600,19029960,3720,3720,3720,3720,0
20231012,112500,19029960,3720,3720,3720,3720,0
20231012,112400,19029960,3720,3720,3720,3720,1
20231012,112300,19026240,3700,3700,3700,3700,1
20231012,112200,19022540,3720,3720,3720,3720,1
20231012,112100,19018820,3715,3715,3715,3715,1
20231012,112000,19015105,3720,3720,3720,3720,95
20231012,111900,18661705,3720,3725,3725,3720,4
20231012,111800,18646820,3720,3720,3720,3720,1
20231012,111700,18643100,3725,3725,3725,3725,0
20231012,111600,18643100,3725,3725,3725,3725,1
20231012,111500,18639375,3725,3725,3725,3725,0
20231012,111400,18639375,3725,3720,3725,3720,201
20231012,111300,17891650,3725,3720,3725,3720,307
20231012,111200,16749605,3720,3720,3720,3720,0
20231012,111100,16749605,3720,3720,3720,3720,0
20231012,111000,16749605,3720,3715,3720,3715,11
20231012,110900,16708735,3715,3715,3715,3715,0
20231012,110800,16708735,3715,3715,3715,3715,0
20231012,110700,16708735,3715,3715,3715,3715,0
20231012,110600,16708735,3715,3715,3715,3715,14
20231012,110500,16656725,3710,3710,3710,3710,0
20231012,110400,16656725,3710,3710,3710,3710,3
20231012,110300,16645595,3715,3715,3715,3715,0
20231012,110200,16645595,3715,3715,3715,3715,0
20231012,110100,16645595,3715,3715,3715,3715,0
20231012,110000,16645595,3715,3700,3715,3700,204
20231012,105900,15890780,3700,3700,3700,3700,0
20231012,105800,15890780,3700,3700,3700,3700,0
20231012,105700,15890780,3700,3700,3700,3700,0
20231012,105600,15890780,3700,3700,3700,3700,0
20231012,105500,15890780,3700,3700,3700,3700,1
20231012,105400,15887080,3715,3705,3715,3705,23
20231012,105300,15801855,3705,3705,3705,3705,0
20231012,105200,15801855,3705,3705,3705,3705,0
20231012,105100,15801855,3705,3705,3705,3705,0
20231012,105000,15801855,3705,3705,3705,3705,0
20231012,104900,15801855,3705,3705,3705,3705,0
20231012,104800,15801855,3705,3705,3705,3705,50
20231012,104700,15616605,3705,3705,3705,3705,0
20231012,104600,15616605,3705,3705,3705,3705,0
20231012,104500,15616605,3705,3705,3705,3705,0
20231012,104400,15616605,3705,3705,3705,3705,0
20231012,104300,15616605,3705,3705,3705,3705,0
20231012,104200,15616605,3705,3705,3705,3705,0
20231012,104100,15616605,3705,3705,3705,3705,0
20231012,104000,15616605,3705,3705,3705,3705,0
20231012,103900,15616605,3705,3705,3705,3705,0
20231012,103800,15616605,3705,3705,3705,3705,30
20231012,103700,15505455,3705,3705,3705,3705,0
20231012,103600,15505455,3705,3705,3705,3705,0
20231012,103500,15505455,3705,3705,3705,3705,0
20231012,103400,15505455,3705,3705,3705,3705,0
20231012,103300,15505455,3705,3705,3705,3705,0
20231012,103200,15505455,3705,3705,3705,3705,1
20231012,103100,15501750,3705,3705,3705,3705,0
20231012,103000,15501750,3705,3705,3705,3705,0
20231012,102900,15501750,3705,3705,3705,3705,14
20231012,102800,15449880,3720,3720,3720,3720,0
20231012,102700,15449880,3720,3705,3720,3705,9
20231012,102600,15416490,3680,3700,3700,3680,2000
20231012,102500,8041405,3720,3720,3720,3720,0
20231012,102400,8041405,3720,3720,3720,3720,0
20231012,102300,8041405,3720,3720,3720,3720,0
20231012,102200,8041405,3720,3720,3720,3720,0
20231012,102100,8041405,3720,3715,3720,3715,9
20231012,102000,8007940,3720,3710,3720,3710,28
20231012,101900,7904030,3710,3710,3710,3710,0
20231012,101800,7904030,3710,3710,3710,3710,0
20231012,101700,7904030,3710,3710,3710,3710,0
20231012,101600,7904030,3710,3710,3710,3710,38
20231012,101500,7763050,3710,3705,3710,3705,16
20231012,101400,7703765,3705,3705,3705,3705,0
20231012,101300,7703765,3705,3700,3705,3700,39
20231012,101200,7559460,3705,3705,3705,3705,127
20231012,101100,7088925,3710,3710,3710,3710,0
20231012,101000,7088925,3710,3710,3710,3710,0
20231012,100900,7088925,3710,3710,3710,3710,121
20231012,100800,6640015,3715,3715,3715,3715,0
20231012,100700,6640015,3715,3715,3715,3715,0
20231012,100600,6640015,3715,3715,3715,3715,0
20231012,100500,6640015,3715,3715,3715,3715,0
20231012,100400,6640015,3715,3715,3715,3715,61
20231012,100300,6413400,3720,3720,3720,3720,0
20231012,100200,6413400,3720,3720,3720,3720,0
20231012,100100,6413400,3720,3715,3720,3715,40
20231012,100000,6264795,3715,3715,3715,3715,0
20231012,095900,6264795,3715,3715,3715,3715,0
20231012,095800,6264795,3715,3715,3715,3715,0
20231012,095700,6264795,3715,3715,3715,3715,27
20231012,095600,6164490,3715,3715,3715,3715,0
20231012,095500,6164490,3715,3715,3715,3715,0
20231012,095400,6164490,3715,3715,3715,3715,0
20231012,095300,6164490,3715,3715,3715,3715,30
20231012,095200,6053040,3715,3715,3715,3715,0
20231012,095100,6053040,3715,3715,3715,3715,0
20231012,095000,6053040,3715,3715,3715,3715,0
20231012,094900,6053040,3715,3715,3715,3715,0
20231012,094800,6053040,3715,3715,3715,3715,0
20231012,094700,6053040,3715,3715,3715,3715,0
20231012,094600,6053040,3715,3715,3715,3715,0
20231012,094500,6053040,3715,3710,3715,3710,95
20231012,094400,5700585,3700,3700,3700,3700,0
20231012,094300,5700585,3700,3700,3700,3700,1
20231012,094200,5696885,3710,3710,3710,3710,0
20231012,094100,5696885,3710,3710,3710,3710,0
20231012,094000,5696885,3710,3710,3710,3710,0
20231012,093900,5696885,3710,3710,3710,3710,0
20231012,093800,5696885,3710,3705,3710,3705,500
20231012,093700,3842130,3705,3705,3705,3705,0
20231012,093600,3842130,3705,3705,3705,3705,1
20231012,093500,3838425,3710,3710,3710,3710,0
20231012,093400,3838425,3710,3710,3710,3710,1
20231012,093300,3834715,3710,3710,3710,3710,3
20231012,093200,3823585,3710,3710,3710,3710,0
20231012,093100,3823585,3710,3710,3710,3710,15
20231012,093000,3767935,3710,3710,3710,3710,0
20231012,092900,3767935,3710,3710,3710,3710,0
20231012,092800,3767935,3710,3710,3710,3710,0
20231012,092700,3767935,3710,3710,3710,3710,0
20231012,092600,3767935,3710,3710,3710,3710,0
20231012,092500,3767935,3710,3710,3710,3710,0
20231012,092400,3767935,3710,3710,3710,3710,2
20231012,092300,3760515,3710,3710,3710,3710,0
20231012,092200,3760515,3710,3710,3710,3710,17
20231012,092100,3697445,3710,3710,3710,3710,0
20231012,092000,3697445,3710,3705,3710,3705,2
20231012,091900,3690030,3710,3705,3710,3705,2
20231012,091800,3682615,3710,3710,3710,3710,0
20231012,091700,3682615,3710,3710,3710,3710,0
20231012,091600,3682615,3710,3710,3710,3710,0
20231012,091500,3682615,3710,3710,3710,3710,0
20231012,091400,3682615,3710,3710,3710,3710,0
20231012,091300,3682615,3710,3710,3710,3710,0
20231012,091200,3682615,3710,3685,3710,3685,797
20231012,091100,738275,3695,3695,3695,3695,0
20231012,091000,738275,3695,3695,3695,3695,0
20231012,090900,738275,3695,3695,3695,3695,0
20231012,090800,738275,3695,3695,3695,3695,0
20231012,090700,738275,3695,3695,3695,3695,0
20231012,090600,738275,3695,3695,3695,3690,43
20231012,090500,579580,3690,3690,3690,3690,107
20231012,090400,184750,3695,3695,3695,3695,0
20231012,090300,184750,3695,3695,3695,3695,0
20231012,090200,184750,3695,3695,3695,3695,0
20231012,090100,184750,3695,3695,3695,3695,0
20231012,090000,184750,3695,3695,3695,3695,50