KissMeData/014940/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185600,134149150,2885,2885,2885,2885,742
20231012,185500,134149150,2885,2885,2885,2885,0
20231012,185400,134149150,2885,2885,2885,2885,0
20231012,185300,134149150,2885,2885,2885,2885,0
20231012,185200,134149150,2885,2885,2885,2885,0
20231012,185100,134149150,2885,2885,2885,2885,0
20231012,185000,134149150,2885,2885,2885,2885,0
20231012,184900,134149150,2885,2885,2885,2885,0
20231012,184800,134149150,2885,2885,2885,2885,0
20231012,184700,134149150,2885,2885,2885,2885,0
20231012,184600,134149150,2885,2885,2885,2885,0
20231012,184500,134149150,2885,2885,2885,2885,0
20231012,184400,134149150,2885,2885,2885,2885,0
20231012,184300,134149150,2885,2885,2885,2885,0
20231012,184200,134149150,2885,2885,2885,2885,0
20231012,184100,134149150,2885,2885,2885,2885,0
20231012,184000,134149150,2885,2885,2885,2885,0
20231012,183900,134149150,2885,2885,2885,2885,0
20231012,183800,134149150,2885,2885,2885,2885,0
20231012,183700,134149150,2885,2885,2885,2885,0
20231012,183600,134149150,2885,2885,2885,2885,0
20231012,183500,134149150,2885,2885,2885,2885,0
20231012,183400,134149150,2885,2885,2885,2885,0
20231012,183300,134149150,2885,2885,2885,2885,0
20231012,183200,134149150,2885,2885,2885,2885,0
20231012,183100,134149150,2885,2885,2885,2885,0
20231012,183000,134149150,2885,2885,2885,2885,0
20231012,182900,134149150,2885,2885,2885,2885,0
20231012,182800,134149150,2885,2885,2885,2885,0
20231012,182700,134149150,2885,2885,2885,2885,0
20231012,182600,134149150,2885,2885,2885,2885,742
20231012,182500,134149150,2885,2885,2885,2885,0
20231012,182400,134149150,2885,2885,2885,2885,0
20231012,182300,134149150,2885,2885,2885,2885,0
20231012,182200,134149150,2885,2885,2885,2885,0
20231012,182100,134149150,2885,2885,2885,2885,0
20231012,182000,134149150,2885,2885,2885,2885,0
20231012,181900,134149150,2885,2885,2885,2885,0
20231012,181800,134149150,2885,2885,2885,2885,0
20231012,181700,134149150,2885,2885,2885,2885,0
20231012,181600,134149150,2885,2885,2885,2885,0
20231012,181500,134149150,2885,2885,2885,2885,0
20231012,181400,134149150,2885,2885,2885,2885,0
20231012,181300,134149150,2885,2885,2885,2885,0
20231012,181200,134149150,2885,2885,2885,2885,0
20231012,181100,134149150,2885,2885,2885,2885,0
20231012,181000,134149150,2885,2885,2885,2885,0
20231012,180900,134149150,2885,2885,2885,2885,0
20231012,180800,134149150,2885,2885,2885,2885,0
20231012,180700,134149150,2885,2885,2885,2885,0
20231012,180600,134149150,2885,2885,2885,2885,0
20231012,180500,134149150,2885,2885,2885,2885,0
20231012,180400,134149150,2885,2885,2885,2885,0
20231012,180300,134149150,2885,2885,2885,2885,0
20231012,180200,134149150,2885,2885,2885,2885,0
20231012,180100,134149150,2885,2885,2885,2885,0
20231012,180000,134149150,2885,2885,2885,2885,0
20231012,175900,134149150,2885,2885,2885,2885,0
20231012,175800,134149150,2885,2885,2885,2885,0
20231012,175700,134149150,2885,2885,2885,2885,0
20231012,175600,134149150,2885,2885,2885,2885,742
20231012,175500,134149150,2885,2885,2885,2885,0
20231012,175400,134149150,2885,2885,2885,2885,0
20231012,175300,134149150,2885,2885,2885,2885,0
20231012,175200,134149150,2885,2885,2885,2885,0
20231012,175100,134149150,2885,2885,2885,2885,0
20231012,175000,134149150,2885,2885,2885,2885,0
20231012,174900,134149150,2885,2885,2885,2885,0
20231012,174800,134149150,2885,2885,2885,2885,0
20231012,174700,134149150,2885,2885,2885,2885,0
20231012,174600,134149150,2885,2885,2885,2885,0
20231012,174500,134149150,2885,2885,2885,2885,0
20231012,174400,134149150,2885,2885,2885,2885,0
20231012,174300,134149150,2885,2885,2885,2885,0
20231012,174200,134149150,2885,2885,2885,2885,0
20231012,174100,134149150,2885,2885,2885,2885,0
20231012,174000,134149150,2885,2885,2885,2885,0
20231012,173900,134149150,2885,2885,2885,2885,0
20231012,173800,134149150,2885,2885,2885,2885,0
20231012,173700,134149150,2885,2885,2885,2885,0
20231012,173600,134149150,2885,2885,2885,2885,0
20231012,173500,134149150,2885,2885,2885,2885,0
20231012,173400,134149150,2885,2885,2885,2885,0
20231012,173300,134149150,2885,2885,2885,2885,0
20231012,173200,134149150,2885,2885,2885,2885,0
20231012,173100,134149150,2885,2885,2885,2885,0
20231012,173000,134149150,2885,2885,2885,2885,0
20231012,172900,134149150,2885,2885,2885,2885,0
20231012,172800,134149150,2885,2885,2885,2885,0
20231012,172700,134149150,2885,2885,2885,2885,0
20231012,172600,134149150,2885,2885,2885,2885,742
20231012,172500,134149150,2885,2885,2885,2885,0
20231012,172400,134149150,2885,2885,2885,2885,0
20231012,172300,134149150,2885,2885,2885,2885,0
20231012,172200,134149150,2885,2885,2885,2885,0
20231012,172100,134149150,2885,2885,2885,2885,0
20231012,172000,134149150,2885,2885,2885,2885,0
20231012,171900,134149150,2885,2885,2885,2885,0
20231012,171800,134149150,2885,2885,2885,2885,0
20231012,171700,134149150,2885,2885,2885,2885,0
20231012,171600,134149150,2885,2885,2885,2885,0
20231012,171500,134149150,2885,2885,2885,2885,0
20231012,171400,134149150,2885,2885,2885,2885,0
20231012,171300,134149150,2885,2885,2885,2885,0
20231012,171200,134149150,2885,2885,2885,2885,0
20231012,171100,134149150,2885,2885,2885,2885,0
20231012,171000,134149150,2885,2885,2885,2885,0
20231012,170900,134149150,2885,2885,2885,2885,0
20231012,170800,134149150,2885,2885,2885,2885,0
20231012,170700,134149150,2885,2885,2885,2885,0
20231012,170600,134149150,2885,2885,2885,2885,0
20231012,170500,134149150,2885,2885,2885,2885,0
20231012,170400,134149150,2885,2885,2885,2885,0
20231012,170300,134149150,2885,2885,2885,2885,0
20231012,170200,134149150,2885,2885,2885,2885,0
20231012,170100,134149150,2885,2885,2885,2885,0
20231012,170000,134149150,2885,2885,2885,2885,0
20231012,165900,134149150,2885,2885,2885,2885,0
20231012,165800,134149150,2885,2885,2885,2885,0
20231012,165700,134149150,2885,2885,2885,2885,0
20231012,165600,134149150,2885,2885,2885,2885,742
20231012,165500,134149150,2885,2885,2885,2885,0
20231012,165400,134149150,2885,2885,2885,2885,0
20231012,165300,134149150,2885,2885,2885,2885,0
20231012,165200,134149150,2885,2885,2885,2885,0
20231012,165100,134149150,2885,2885,2885,2885,0
20231012,165000,134149150,2885,2885,2885,2885,0
20231012,164900,134149150,2885,2885,2885,2885,0
20231012,164800,134149150,2885,2885,2885,2885,0
20231012,164700,134149150,2885,2885,2885,2885,0
20231012,164600,134149150,2885,2885,2885,2885,0
20231012,164500,134149150,2885,2885,2885,2885,0
20231012,164400,134149150,2885,2885,2885,2885,0
20231012,164300,134149150,2885,2885,2885,2885,0
20231012,164200,134149150,2885,2885,2885,2885,0
20231012,164100,134149150,2885,2885,2885,2885,0
20231012,164000,134149150,2885,2885,2885,2885,0
20231012,163900,134149150,2885,2885,2885,2885,0
20231012,163800,134149150,2885,2885,2885,2885,0
20231012,163700,134149150,2885,2885,2885,2885,0
20231012,163600,134149150,2885,2885,2885,2885,0
20231012,163500,134149150,2885,2885,2885,2885,0
20231012,163400,134149150,2885,2885,2885,2885,0
20231012,163300,134149150,2885,2885,2885,2885,0
20231012,163200,134149150,2885,2885,2885,2885,0
20231012,163100,134149150,2885,2885,2885,2885,0
20231012,163000,134149150,2885,2885,2885,2885,0
20231012,162900,134149150,2885,2885,2885,2885,0
20231012,162800,134149150,2885,2885,2885,2885,0
20231012,162700,134149150,2885,2885,2885,2885,0
20231012,162600,134149150,2885,2885,2885,2885,742
20231012,162500,134149150,2885,2885,2885,2885,0
20231012,162400,134149150,2885,2885,2885,2885,0
20231012,162300,134149150,2885,2885,2885,2885,0
20231012,162200,134149150,2885,2885,2885,2885,0
20231012,162100,134149150,2885,2885,2885,2885,0
20231012,162000,134149150,2885,2885,2885,2885,0
20231012,161900,134149150,2885,2885,2885,2885,0
20231012,161800,134149150,2885,2885,2885,2885,0
20231012,161700,134149150,2885,2885,2885,2885,0
20231012,161600,134149150,2885,2885,2885,2885,0
20231012,161500,134149150,2885,2885,2885,2885,0
20231012,161400,134149150,2885,2885,2885,2885,0
20231012,161300,134149150,2885,2885,2885,2885,0
20231012,161200,134149150,2885,2885,2885,2885,0
20231012,161100,134149150,2885,2885,2885,2885,0
20231012,161000,134149150,2885,2885,2885,2885,0
20231012,160900,134149150,2885,2885,2885,2885,0
20231012,160800,134149150,2885,2885,2885,2885,0
20231012,160700,134149150,2885,2885,2885,2885,0
20231012,160600,134149150,2885,2885,2885,2885,0
20231012,160500,134149150,2885,2885,2885,2885,0
20231012,160400,134149150,2885,2885,2885,2885,0
20231012,160300,134149150,2885,2885,2885,2885,0
20231012,160200,134149150,2885,2885,2885,2885,0
20231012,160100,134149150,2885,2885,2885,2885,0
20231012,160000,134149150,2885,2885,2885,2885,0
20231012,155900,134149150,2885,2885,2885,2885,0
20231012,155800,134149150,2885,2885,2885,2885,0
20231012,155700,134149150,2885,2885,2885,2885,0
20231012,155600,134149150,2885,2885,2885,2885,742
20231012,155500,134149150,2885,2885,2885,2885,0
20231012,155400,134149150,2885,2885,2885,2885,0
20231012,155300,134149150,2885,2885,2885,2885,0
20231012,155200,134149150,2885,2885,2885,2885,0
20231012,155100,134149150,2885,2885,2885,2885,0
20231012,155000,134149150,2885,2885,2885,2885,0
20231012,154900,134149150,2885,2885,2885,2885,0
20231012,154800,134149150,2885,2885,2885,2885,0
20231012,154700,134149150,2885,2885,2885,2885,0
20231012,154600,134149150,2885,2885,2885,2885,0
20231012,154500,134149150,2885,2885,2885,2885,0
20231012,154400,134149150,2885,2885,2885,2885,0
20231012,154300,134149150,2885,2885,2885,2885,0
20231012,154200,134149150,2885,2885,2885,2885,0
20231012,154100,134149150,2885,2885,2885,2885,0
20231012,154000,134149150,2885,2885,2885,2885,0
20231012,153900,134149150,2885,2885,2885,2885,0
20231012,153800,134149150,2885,2885,2885,2885,0
20231012,153700,134149150,2885,2885,2885,2885,0
20231012,153600,134149150,2885,2885,2885,2885,0
20231012,153500,134149150,2885,2885,2885,2885,0
20231012,153400,134149150,2885,2885,2885,2885,0
20231012,153300,134149150,2885,2885,2885,2885,0
20231012,153200,134149150,2885,2885,2885,2885,0
20231012,153100,134149150,2885,2885,2885,2885,0
20231012,153000,134149150,2885,2885,2885,2885,742
20231012,152900,132008480,2875,2875,2875,2875,0
20231012,152800,132008480,2875,2875,2875,2875,0
20231012,152700,132008480,2875,2875,2875,2875,0
20231012,152600,132008480,2875,2875,2875,2875,0
20231012,152500,132008480,2875,2875,2875,2875,0
20231012,152400,132008480,2875,2875,2875,2875,0
20231012,152300,132008480,2875,2875,2875,2875,0
20231012,152200,132008480,2875,2875,2875,2875,0
20231012,152100,132008480,2875,2875,2875,2875,0
20231012,152000,132008480,2875,2875,2875,2875,0
20231012,151900,132008480,2875,2870,2875,2870,61
20231012,151800,131833400,2875,2875,2875,2875,0
20231012,151700,131833400,2875,2870,2875,2870,21
20231012,151600,131773120,2875,2865,2875,2865,44
20231012,151500,131647050,2875,2875,2875,2875,1
20231012,151400,131644175,2865,2865,2865,2865,909
20231012,151300,129039890,2875,2875,2875,2875,36
20231012,151200,128936390,2880,2875,2880,2875,1601
20231012,151100,124333510,2875,2875,2875,2875,0
20231012,151000,124333510,2875,2875,2875,2875,0
20231012,150900,124333510,2875,2875,2875,2875,2
20231012,150800,124327760,2865,2870,2880,2865,552
20231012,150700,122743850,2880,2880,2880,2880,0
20231012,150600,122743850,2880,2880,2880,2880,400
20231012,150500,121591850,2880,2880,2880,2880,1
20231012,150400,121588970,2875,2875,2875,2875,1
20231012,150300,121586095,2875,2875,2875,2875,0
20231012,150200,121586095,2875,2875,2875,2875,0
20231012,150100,121586095,2875,2880,2880,2875,6
20231012,150000,121568835,2880,2880,2880,2880,0
20231012,145900,121568835,2880,2880,2880,2880,0
20231012,145800,121568835,2880,2880,2880,2880,0
20231012,145700,121568835,2880,2880,2880,2880,0
20231012,145600,121568835,2880,2880,2880,2880,87
20231012,145500,121318275,2880,2880,2880,2880,0
20231012,145400,121318275,2880,2875,2880,2875,3
20231012,145300,121309645,2880,2880,2880,2880,174
20231012,145200,120808525,2880,2880,2880,2880,0
20231012,145100,120808525,2880,2880,2880,2880,1
20231012,145000,120805645,2870,2870,2870,2870,0
20231012,144900,120805645,2870,2870,2870,2870,0
20231012,144800,120805645,2870,2880,2880,2870,41
20231012,144700,120687575,2880,2880,2880,2880,35
20231012,144600,120586775,2885,2885,2885,2885,1
20231012,144500,120583890,2880,2880,2880,2880,25
20231012,144400,120511890,2880,2880,2880,2880,1
20231012,144300,120509010,2880,2880,2880,2880,53
20231012,144200,120356370,2880,2880,2880,2880,0
20231012,144100,120356370,2880,2870,2880,2870,201
20231012,144000,119779490,2875,2875,2875,2875,0
20231012,143900,119779490,2875,2870,2875,2870,59
20231012,143800,119610135,2875,2875,2875,2875,0
20231012,143700,119610135,2875,2875,2875,2875,0
20231012,143600,119610135,2875,2875,2875,2875,0
20231012,143500,119610135,2875,2875,2875,2875,593
20231012,143400,117905260,2880,2880,2880,2880,0
20231012,143300,117905260,2880,2880,2880,2880,0
20231012,143200,117905260,2880,2880,2880,2880,1
20231012,143100,117902380,2880,2875,2880,2875,101
20231012,143000,117612000,2880,2880,2880,2880,0
20231012,142900,117612000,2880,2880,2880,2880,0
20231012,142800,117612000,2880,2880,2880,2880,11
20231012,142700,117580320,2880,2880,2880,2880,98
20231012,142600,117298080,2880,2880,2880,2880,2
20231012,142500,117292320,2885,2885,2885,2885,0
20231012,142400,117292320,2885,2885,2885,2885,0
20231012,142300,117292320,2885,2885,2885,2885,0
20231012,142200,117292320,2885,2875,2885,2875,15
20231012,142100,117249145,2885,2885,2885,2885,0
20231012,142000,117249145,2885,2885,2885,2885,0
20231012,141900,117249145,2885,2885,2885,2885,0
20231012,141800,117249145,2885,2885,2885,2885,0
20231012,141700,117249145,2885,2885,2885,2885,7
20231012,141600,117228950,2875,2875,2875,2875,0
20231012,141500,117228950,2875,2875,2875,2875,0
20231012,141400,117228950,2875,2875,2875,2875,0
20231012,141300,117228950,2875,2885,2885,2875,286
20231012,141200,116405270,2890,2890,2890,2890,0
20231012,141100,116405270,2890,2890,2890,2890,0
20231012,141000,116405270,2890,2890,2890,2890,1
20231012,140900,116402380,2885,2885,2885,2885,1
20231012,140800,116399495,2880,2880,2880,2880,0
20231012,140700,116399495,2880,2880,2880,2880,0
20231012,140600,116399495,2880,2880,2880,2880,0
20231012,140500,116399495,2880,2880,2880,2880,203
20231012,140400,115814855,2880,2880,2880,2880,1
20231012,140300,115811975,2880,2880,2880,2880,0
20231012,140200,115811975,2880,2880,2880,2880,0
20231012,140100,115811975,2880,2880,2880,2880,0
20231012,140000,115811975,2880,2880,2880,2880,0
20231012,135900,115811975,2880,2880,2880,2880,0
20231012,135800,115811975,2880,2880,2880,2880,0
20231012,135700,115811975,2880,2880,2880,2880,3
20231012,135600,115803335,2880,2880,2880,2880,0
20231012,135500,115803335,2880,2880,2880,2880,0
20231012,135400,115803335,2880,2880,2880,2880,0
20231012,135300,115803335,2880,2880,2880,2880,0
20231012,135200,115803335,2880,2885,2885,2880,141
20231012,135100,115397150,2890,2890,2890,2890,0
20231012,135000,115397150,2890,2890,2890,2890,1
20231012,134900,115394260,2885,2885,2885,2885,0
20231012,134800,115394260,2885,2885,2885,2885,9
20231012,134700,115368295,2875,2875,2890,2875,511
20231012,134600,113897570,2875,2875,2875,2875,0
20231012,134500,113897570,2875,2875,2875,2875,150
20231012,134400,113466320,2875,2875,2875,2875,500
20231012,134300,112028820,2885,2885,2885,2885,1
20231012,134200,112025935,2885,2885,2890,2885,26
20231012,134100,111950805,2875,2875,2875,2875,0
20231012,134000,111950805,2875,2880,2880,2875,400
20231012,133900,110799925,2880,2880,2880,2880,2
20231012,133800,110794165,2890,2890,2890,2890,0
20231012,133700,110794165,2890,2890,2890,2890,0
20231012,133600,110794165,2890,2890,2890,2890,176
20231012,133500,110285525,2880,2880,2880,2880,0
20231012,133400,110285525,2880,2880,2880,2880,0
20231012,133300,110285525,2880,2880,2880,2880,0
20231012,133200,110285525,2880,2875,2880,2875,202
20231012,133100,109704765,2880,2880,2880,2880,0
20231012,133000,109704765,2880,2880,2880,2880,0
20231012,132900,109704765,2880,2880,2880,2880,0
20231012,132800,109704765,2880,2880,2880,2880,625
20231012,132700,107904765,2880,2880,2880,2880,40
20231012,132600,107789565,2880,2880,2880,2880,3
20231012,132500,107780925,2880,2880,2880,2880,40
20231012,132400,107665725,2880,2880,2880,2880,0
20231012,132300,107665725,2880,2880,2880,2880,0
20231012,132200,107665725,2880,2880,2880,2880,0
20231012,132100,107665725,2880,2880,2880,2880,209
20231012,132000,107063805,2875,2875,2875,2875,0
20231012,131900,107063805,2875,2875,2875,2875,0
20231012,131800,107063805,2875,2875,2875,2875,0
20231012,131700,107063805,2875,2875,2875,2875,1
20231012,131600,107060930,2875,2875,2875,2875,16
20231012,131500,107014930,2875,2875,2875,2875,0
20231012,131400,107014930,2875,2875,2875,2875,0
20231012,131300,107014930,2875,2875,2875,2875,6
20231012,131200,106997680,2875,2875,2875,2875,0
20231012,131100,106997680,2875,2875,2875,2875,0
20231012,131000,106997680,2875,2875,2875,2875,0
20231012,130900,106997680,2875,2875,2875,2875,0
20231012,130800,106997680,2875,2875,2875,2875,100
20231012,130700,106710180,2875,2875,2875,2875,0
20231012,130600,106710180,2875,2875,2875,2875,50
20231012,130500,106566430,2880,2880,2880,2880,0
20231012,130400,106566430,2880,2880,2880,2880,0
20231012,130300,106566430,2880,2880,2880,2880,0
20231012,130200,106566430,2880,2880,2880,2880,100
20231012,130100,106278430,2880,2880,2880,2880,0
20231012,130000,106278430,2880,2880,2880,2880,0
20231012,125900,106278430,2880,2880,2880,2880,0
20231012,125800,106278430,2880,2880,2880,2880,50
20231012,125700,106134430,2880,2880,2880,2880,0
20231012,125600,106134430,2880,2880,2880,2880,0
20231012,125500,106134430,2880,2880,2880,2880,0
20231012,125400,106134430,2880,2880,2880,2880,0
20231012,125300,106134430,2880,2880,2880,2880,0
20231012,125200,106134430,2880,2880,2880,2880,0
20231012,125100,106134430,2880,2880,2880,2880,0
20231012,125000,106134430,2880,2880,2880,2880,0
20231012,124900,106134430,2880,2880,2880,2880,0
20231012,124800,106134430,2880,2880,2880,2880,0
20231012,124700,106134430,2880,2880,2880,2880,4
20231012,124600,106122910,2880,2880,2880,2880,217
20231012,124500,105497950,2880,2880,2880,2880,0
20231012,124400,105497950,2880,2880,2880,2880,0
20231012,124300,105497950,2880,2880,2880,2880,0
20231012,124200,105497950,2880,2880,2880,2880,2
20231012,124100,105492190,2880,2880,2880,2880,0
20231012,124000,105492190,2880,2880,2880,2880,100
20231012,123900,105204190,2880,2880,2880,2880,0
20231012,123800,105204190,2880,2880,2880,2880,362
20231012,123700,104161630,2880,2880,2880,2880,0
20231012,123600,104161630,2880,2880,2880,2880,0
20231012,123500,104161630,2880,2880,2880,2880,0
20231012,123400,104161630,2880,2880,2880,2880,0
20231012,123300,104161630,2880,2880,2880,2880,0
20231012,123200,104161630,2880,2880,2880,2880,0
20231012,123100,104161630,2880,2880,2880,2880,0
20231012,123000,104161630,2880,2880,2880,2880,4
20231012,122900,104150110,2880,2880,2880,2880,0
20231012,122800,104150110,2880,2880,2880,2880,0
20231012,122700,104150110,2880,2880,2880,2880,0
20231012,122600,104150110,2880,2880,2880,2880,3
20231012,122500,104141470,2875,2875,2875,2875,114
20231012,122400,103813720,2875,2875,2875,2875,0
20231012,122300,103813720,2875,2875,2875,2875,0
20231012,122200,103813720,2875,2875,2875,2875,0
20231012,122100,103813720,2875,2875,2875,2875,0
20231012,122000,103813720,2875,2875,2875,2875,1
20231012,121900,103810845,2875,2875,2875,2875,0
20231012,121800,103810845,2875,2875,2875,2875,1
20231012,121700,103807970,2880,2880,2880,2880,0
20231012,121600,103807970,2880,2880,2880,2880,0
20231012,121500,103807970,2880,2880,2880,2880,0
20231012,121400,103807970,2880,2880,2880,2880,0
20231012,121300,103807970,2880,2880,2880,2880,0
20231012,121200,103807970,2880,2880,2880,2880,0
20231012,121100,103807970,2880,2880,2880,2880,0
20231012,121000,103807970,2880,2880,2880,2880,0
20231012,120900,103807970,2880,2880,2880,2880,0
20231012,120800,103807970,2880,2880,2880,2880,0
20231012,120700,103807970,2880,2880,2880,2880,0
20231012,120600,103807970,2880,2880,2880,2880,0
20231012,120500,103807970,2880,2880,2880,2880,0
20231012,120400,103807970,2880,2880,2880,2880,0
20231012,120300,103807970,2880,2880,2880,2880,0
20231012,120200,103807970,2880,2880,2880,2880,0
20231012,120100,103807970,2880,2880,2880,2880,0
20231012,120000,103807970,2880,2880,2880,2880,0
20231012,115900,103807970,2880,2880,2880,2880,0
20231012,115800,103807970,2880,2880,2880,2880,0
20231012,115700,103807970,2880,2880,2880,2880,0
20231012,115600,103807970,2880,2880,2880,2880,0
20231012,115500,103807970,2880,2880,2880,2880,0
20231012,115400,103807970,2880,2880,2880,2880,0
20231012,115300,103807970,2880,2880,2880,2880,183
20231012,115200,103280930,2880,2880,2880,2880,0
20231012,115100,103280930,2880,2880,2880,2880,698
20231012,115000,101270690,2885,2885,2885,2885,0
20231012,114900,101270690,2885,2885,2885,2885,404
20231012,114800,100105150,2885,2885,2885,2885,0
20231012,114700,100105150,2885,2885,2885,2885,0
20231012,114600,100105150,2885,2885,2885,2885,0
20231012,114500,100105150,2885,2885,2885,2885,0
20231012,114400,100105150,2885,2885,2885,2885,0
20231012,114300,100105150,2885,2885,2885,2885,0
20231012,114200,100105150,2885,2885,2885,2885,0
20231012,114100,100105150,2885,2885,2885,2885,0
20231012,114000,100105150,2885,2885,2885,2885,0
20231012,113900,100105150,2885,2885,2885,2885,0
20231012,113800,100105150,2885,2885,2885,2885,0
20231012,113700,100105150,2885,2885,2885,2885,0
20231012,113600,100105150,2885,2885,2885,2885,51
20231012,113500,99958015,2885,2885,2885,2885,0
20231012,113400,99958015,2885,2885,2885,2885,0
20231012,113300,99958015,2885,2885,2885,2885,0
20231012,113200,99958015,2885,2885,2885,2885,1
20231012,113100,99955130,2895,2895,2895,2895,1
20231012,113000,99952235,2890,2890,2890,2890,0
20231012,112900,99952235,2890,2890,2890,2890,0
20231012,112800,99952235,2890,2890,2890,2890,0
20231012,112700,99952235,2890,2890,2890,2890,0
20231012,112600,99952235,2890,2890,2890,2890,0
20231012,112500,99952235,2890,2890,2890,2890,0
20231012,112400,99952235,2890,2890,2890,2890,0
20231012,112300,99952235,2890,2890,2890,2890,0
20231012,112200,99952235,2890,2890,2890,2890,7
20231012,112100,99932005,2890,2890,2890,2890,2
20231012,112000,99926225,2890,2890,2890,2890,4
20231012,111900,99914665,2895,2890,2895,2890,20
20231012,111800,99856775,2890,2890,2890,2890,10
20231012,111700,99827875,2890,2890,2890,2890,0
20231012,111600,99827875,2890,2890,2890,2890,0
20231012,111500,99827875,2890,2890,2890,2890,0
20231012,111400,99827875,2890,2890,2890,2890,0
20231012,111300,99827875,2890,2890,2890,2890,0
20231012,111200,99827875,2890,2890,2890,2890,24
20231012,111100,99758515,2890,2890,2890,2890,0
20231012,111000,99758515,2890,2890,2890,2890,0
20231012,110900,99758515,2890,2890,2890,2890,10
20231012,110800,99729615,2890,2890,2890,2890,0
20231012,110700,99729615,2890,2890,2890,2890,0
20231012,110600,99729615,2890,2890,2890,2890,0
20231012,110500,99729615,2890,2890,2890,2890,0
20231012,110400,99729615,2890,2890,2890,2890,0
20231012,110300,99729615,2890,2890,2890,2890,0
20231012,110200,99729615,2890,2890,2890,2890,0
20231012,110100,99729615,2890,2890,2890,2890,0
20231012,110000,99729615,2890,2890,2890,2890,0
20231012,105900,99729615,2890,2890,2890,2890,0
20231012,105800,99729615,2890,2890,2890,2890,0
20231012,105700,99729615,2890,2875,2890,2875,4
20231012,105600,99718085,2880,2880,2880,2880,0
20231012,105500,99718085,2880,2880,2880,2880,4
20231012,105400,99706565,2880,2895,2895,2880,103
20231012,105300,99409375,2885,2885,2885,2885,402
20231012,105200,98249605,2885,2885,2885,2885,0
20231012,105100,98249605,2885,2885,2885,2885,1
20231012,105000,98246720,2880,2870,2880,2870,901
20231012,104900,95655725,2870,2870,2870,2870,417
20231012,104800,94458935,2870,2875,2875,2870,74
20231012,104700,94246535,2870,2870,2870,2870,0
20231012,104600,94246535,2870,2880,2880,2870,300
20231012,104500,93384075,2885,2885,2885,2885,0
20231012,104400,93384075,2885,2885,2885,2885,0
20231012,104300,93384075,2885,2885,2885,2885,1
20231012,104200,93381190,2875,2875,2875,2875,0
20231012,104100,93381190,2875,2880,2880,2875,370
20231012,104000,92317385,2885,2885,2885,2885,0
20231012,103900,92317385,2885,2895,2895,2885,1502
20231012,103800,87983695,2895,2895,2895,2895,1
20231012,103700,87980800,2910,2910,2910,2910,0
20231012,103600,87980800,2910,2910,2910,2910,0
20231012,103500,87980800,2910,2910,2910,2910,0
20231012,103400,87980800,2910,2905,2910,2905,340
20231012,103300,86991405,2905,2905,2905,2905,30
20231012,103200,86904255,2905,2905,2905,2905,41
20231012,103100,86785150,2895,2895,2895,2895,67
20231012,103000,86591185,2890,2890,2890,2890,727
20231012,102900,84490155,2890,2890,2890,2890,2
20231012,102800,84484375,2885,2885,2885,2885,0
20231012,102700,84484375,2885,2885,2885,2885,0
20231012,102600,84484375,2885,2885,2885,2885,0
20231012,102500,84484375,2885,2885,2885,2885,1
20231012,102400,84481490,2890,2885,2890,2885,2
20231012,102300,84475715,2880,2880,2880,2880,561
20231012,102200,82860035,2880,2880,2880,2880,0
20231012,102100,82860035,2880,2880,2880,2880,0
20231012,102000,82860035,2880,2880,2880,2880,2
20231012,101900,82854275,2885,2885,2885,2885,0
20231012,101800,82854275,2885,2885,2885,2885,1
20231012,101700,82851390,2875,2875,2875,2875,0
20231012,101600,82851390,2875,2875,2875,2875,0
20231012,101500,82851390,2875,2875,2875,2875,0
20231012,101400,82851390,2875,2875,2875,2875,0
20231012,101300,82851390,2875,2875,2875,2875,0
20231012,101200,82851390,2875,2875,2875,2875,0
20231012,101100,82851390,2875,2875,2875,2875,55
20231012,101000,82693265,2875,2875,2875,2875,0
20231012,100900,82693265,2875,2875,2875,2875,1
20231012,100800,82690390,2885,2885,2885,2885,0
20231012,100700,82690390,2885,2885,2885,2885,0
20231012,100600,82690390,2885,2885,2885,2885,135
20231012,100500,82300915,2885,2885,2885,2885,66
20231012,100400,82110505,2885,2885,2885,2885,0
20231012,100300,82110505,2885,2885,2885,2885,143
20231012,100200,81697950,2885,2885,2885,2885,0
20231012,100100,81697950,2885,2885,2885,2885,0
20231012,100000,81697950,2885,2885,2885,2885,0
20231012,095900,81697950,2885,2885,2885,2885,0
20231012,095800,81697950,2885,2885,2885,2885,0
20231012,095700,81697950,2885,2885,2885,2885,1
20231012,095600,81695065,2875,2875,2885,2875,25
20231012,095500,81623180,2885,2885,2885,2885,1
20231012,095400,81620295,2875,2875,2875,2875,0
20231012,095300,81620295,2875,2875,2875,2875,0
20231012,095200,81620295,2875,2875,2875,2875,0
20231012,095100,81620295,2875,2875,2875,2875,314
20231012,095000,80717545,2885,2885,2885,2885,0
20231012,094900,80717545,2885,2885,2885,2885,0
20231012,094800,80717545,2885,2885,2885,2885,0
20231012,094700,80717545,2885,2885,2885,2885,0
20231012,094600,80717545,2885,2885,2885,2885,5
20231012,094500,80703120,2885,2885,2885,2885,0
20231012,094400,80703120,2885,2885,2885,2885,0
20231012,094300,80703120,2885,2885,2885,2885,50
20231012,094200,80558870,2885,2890,2895,2885,370
20231012,094100,79490015,2890,2885,2890,2885,7
20231012,094000,79469795,2885,2885,2885,2885,3
20231012,093900,79461140,2890,2875,2890,2875,500
20231012,093800,78022710,2875,2875,2875,2875,11
20231012,093700,77991085,2875,2870,2875,2870,267
20231012,093600,77224570,2870,2870,2870,2870,3
20231012,093500,77215960,2860,2860,2860,2860,1
20231012,093400,77213100,2860,2860,2860,2860,2
20231012,093300,77207380,2860,2855,2870,2855,221
20231012,093200,76573150,2855,2870,2870,2850,2128
20231012,093100,70501140,2870,2865,2870,2860,517
20231012,093000,69020425,2865,2860,2865,2860,101
20231012,092900,68731065,2850,2860,2860,2850,211
20231012,092800,68129480,2860,2845,2860,2840,715
20231012,092700,66094165,2825,2840,2840,2825,1766
20231012,092600,61082170,2835,2840,2850,2835,2375
20231012,092500,54333430,2835,2840,2845,2835,1403
20231012,092400,50351875,2850,2855,2865,2840,1733
20231012,092300,45422735,2840,2855,2855,2840,332
20231012,092200,44476990,2840,2850,2855,2840,420
20231012,092100,43283700,2845,2855,2855,2720,11338
20231012,092000,11500735,2855,2855,2855,2855,0
20231012,091900,11500735,2855,2855,2855,2855,0
20231012,091800,11500735,2855,2855,2855,2855,119
20231012,091700,11160990,2855,2855,2855,2855,8
20231012,091600,11138150,2855,2855,2855,2855,883
20231012,091500,8617185,2845,2845,2845,2845,0
20231012,091400,8617185,2845,2865,2865,2845,1328
20231012,091300,4832450,2880,2880,2880,2880,0
20231012,091200,4832450,2880,2880,2880,2880,200
20231012,091100,4256450,2865,2865,2865,2865,344
20231012,091000,3270890,2870,2870,2870,2870,0
20231012,090900,3270890,2870,2875,2875,2870,101
20231012,090800,2981015,2880,2880,2880,2880,5
20231012,090700,2966615,2880,2880,2880,2880,33
20231012,090600,2871575,2880,2880,2880,2880,19
20231012,090500,2816855,2880,2880,2880,2880,109
20231012,090400,2502935,2880,2880,2880,2880,5
20231012,090300,2488535,2880,2880,2880,2880,35
20231012,090200,2387735,2870,2870,2870,2870,0
20231012,090100,2387735,2870,2875,2875,2870,267
20231012,090000,1621440,2880,2880,2880,2880,563