KissMeData/019770/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190000,160313635,3780,3780,3780,3780,546
20231012,185900,160313635,3780,3780,3780,3780,0
20231012,185800,160313635,3780,3780,3780,3780,0
20231012,185700,160313635,3780,3780,3780,3780,0
20231012,185600,160313635,3780,3780,3780,3780,0
20231012,185500,160313635,3780,3780,3780,3780,0
20231012,185400,160313635,3780,3780,3780,3780,0
20231012,185300,160313635,3780,3780,3780,3780,0
20231012,185200,160313635,3780,3780,3780,3780,0
20231012,185100,160313635,3780,3780,3780,3780,0
20231012,185000,160313635,3780,3780,3780,3780,0
20231012,184900,160313635,3780,3780,3780,3780,0
20231012,184800,160313635,3780,3780,3780,3780,0
20231012,184700,160313635,3780,3780,3780,3780,0
20231012,184600,160313635,3780,3780,3780,3780,0
20231012,184500,160313635,3780,3780,3780,3780,0
20231012,184400,160313635,3780,3780,3780,3780,0
20231012,184300,160313635,3780,3780,3780,3780,0
20231012,184200,160313635,3780,3780,3780,3780,0
20231012,184100,160313635,3780,3780,3780,3780,0
20231012,184000,160313635,3780,3780,3780,3780,0
20231012,183900,160313635,3780,3780,3780,3780,0
20231012,183800,160313635,3780,3780,3780,3780,0
20231012,183700,160313635,3780,3780,3780,3780,0
20231012,183600,160313635,3780,3780,3780,3780,0
20231012,183500,160313635,3780,3780,3780,3780,0
20231012,183400,160313635,3780,3780,3780,3780,0
20231012,183300,160313635,3780,3780,3780,3780,0
20231012,183200,160313635,3780,3780,3780,3780,0
20231012,183100,160313635,3780,3780,3780,3780,0
20231012,183000,160313635,3780,3780,3780,3780,546
20231012,182900,160313635,3780,3780,3780,3780,0
20231012,182800,160313635,3780,3780,3780,3780,0
20231012,182700,160313635,3780,3780,3780,3780,0
20231012,182600,160313635,3780,3780,3780,3780,0
20231012,182500,160313635,3780,3780,3780,3780,0
20231012,182400,160313635,3780,3780,3780,3780,0
20231012,182300,160313635,3780,3780,3780,3780,0
20231012,182200,160313635,3780,3780,3780,3780,0
20231012,182100,160313635,3780,3780,3780,3780,0
20231012,182000,160313635,3780,3780,3780,3780,0
20231012,181900,160313635,3780,3780,3780,3780,0
20231012,181800,160313635,3780,3780,3780,3780,0
20231012,181700,160313635,3780,3780,3780,3780,0
20231012,181600,160313635,3780,3780,3780,3780,0
20231012,181500,160313635,3780,3780,3780,3780,0
20231012,181400,160313635,3780,3780,3780,3780,0
20231012,181300,160313635,3780,3780,3780,3780,0
20231012,181200,160313635,3780,3780,3780,3780,0
20231012,181100,160313635,3780,3780,3780,3780,0
20231012,181000,160313635,3780,3780,3780,3780,0
20231012,180900,160313635,3780,3780,3780,3780,0
20231012,180800,160313635,3780,3780,3780,3780,0
20231012,180700,160313635,3780,3780,3780,3780,0
20231012,180600,160313635,3780,3780,3780,3780,0
20231012,180500,160313635,3780,3780,3780,3780,0
20231012,180400,160313635,3780,3780,3780,3780,0
20231012,180300,160313635,3780,3780,3780,3780,0
20231012,180200,160313635,3780,3780,3780,3780,0
20231012,180100,160313635,3780,3780,3780,3780,0
20231012,180000,160313635,3780,3780,3780,3780,546
20231012,175900,160313635,3780,3780,3780,3780,0
20231012,175800,160313635,3780,3780,3780,3780,0
20231012,175700,160313635,3780,3780,3780,3780,0
20231012,175600,160313635,3780,3780,3780,3780,0
20231012,175500,160313635,3780,3780,3780,3780,0
20231012,175400,160313635,3780,3780,3780,3780,0
20231012,175300,160313635,3780,3780,3780,3780,0
20231012,175200,160313635,3780,3780,3780,3780,0
20231012,175100,160313635,3780,3780,3780,3780,0
20231012,175000,160313635,3780,3780,3780,3780,0
20231012,174900,160313635,3780,3780,3780,3780,0
20231012,174800,160313635,3780,3780,3780,3780,0
20231012,174700,160313635,3780,3780,3780,3780,0
20231012,174600,160313635,3780,3780,3780,3780,0
20231012,174500,160313635,3780,3780,3780,3780,0
20231012,174400,160313635,3780,3780,3780,3780,0
20231012,174300,160313635,3780,3780,3780,3780,0
20231012,174200,160313635,3780,3780,3780,3780,0
20231012,174100,160313635,3780,3780,3780,3780,0
20231012,174000,160313635,3780,3780,3780,3780,0
20231012,173900,160313635,3780,3780,3780,3780,0
20231012,173800,160313635,3780,3780,3780,3780,0
20231012,173700,160313635,3780,3780,3780,3780,0
20231012,173600,160313635,3780,3780,3780,3780,0
20231012,173500,160313635,3780,3780,3780,3780,0
20231012,173400,160313635,3780,3780,3780,3780,0
20231012,173300,160313635,3780,3780,3780,3780,0
20231012,173200,160313635,3780,3780,3780,3780,0
20231012,173100,160313635,3780,3780,3780,3780,0
20231012,173000,160313635,3780,3780,3780,3780,546
20231012,172900,160313635,3780,3780,3780,3780,0
20231012,172800,160313635,3780,3780,3780,3780,0
20231012,172700,160313635,3780,3780,3780,3780,0
20231012,172600,160313635,3780,3780,3780,3780,0
20231012,172500,160313635,3780,3780,3780,3780,0
20231012,172400,160313635,3780,3780,3780,3780,0
20231012,172300,160313635,3780,3780,3780,3780,0
20231012,172200,160313635,3780,3780,3780,3780,0
20231012,172100,160313635,3780,3780,3780,3780,0
20231012,172000,160313635,3780,3780,3780,3780,0
20231012,171900,160313635,3780,3780,3780,3780,0
20231012,171800,160313635,3780,3780,3780,3780,0
20231012,171700,160313635,3780,3780,3780,3780,0
20231012,171600,160313635,3780,3780,3780,3780,0
20231012,171500,160313635,3780,3780,3780,3780,0
20231012,171400,160313635,3780,3780,3780,3780,0
20231012,171300,160313635,3780,3780,3780,3780,0
20231012,171200,160313635,3780,3780,3780,3780,0
20231012,171100,160313635,3780,3780,3780,3780,0
20231012,171000,160313635,3780,3780,3780,3780,0
20231012,170900,160313635,3780,3780,3780,3780,0
20231012,170800,160313635,3780,3780,3780,3780,0
20231012,170700,160313635,3780,3780,3780,3780,0
20231012,170600,160313635,3780,3780,3780,3780,0
20231012,170500,160313635,3780,3780,3780,3780,0
20231012,170400,160313635,3780,3780,3780,3780,0
20231012,170300,160313635,3780,3780,3780,3780,0
20231012,170200,160313635,3780,3780,3780,3780,0
20231012,170100,160313635,3780,3780,3780,3780,0
20231012,170000,160313635,3780,3780,3780,3780,546
20231012,165900,160313635,3780,3780,3780,3780,0
20231012,165800,160313635,3780,3780,3780,3780,0
20231012,165700,160313635,3780,3780,3780,3780,0
20231012,165600,160313635,3780,3780,3780,3780,0
20231012,165500,160313635,3780,3780,3780,3780,0
20231012,165400,160313635,3780,3780,3780,3780,0
20231012,165300,160313635,3780,3780,3780,3780,0
20231012,165200,160313635,3780,3780,3780,3780,0
20231012,165100,160313635,3780,3780,3780,3780,0
20231012,165000,160313635,3780,3780,3780,3780,0
20231012,164900,160313635,3780,3780,3780,3780,0
20231012,164800,160313635,3780,3780,3780,3780,0
20231012,164700,160313635,3780,3780,3780,3780,0
20231012,164600,160313635,3780,3780,3780,3780,0
20231012,164500,160313635,3780,3780,3780,3780,0
20231012,164400,160313635,3780,3780,3780,3780,0
20231012,164300,160313635,3780,3780,3780,3780,0
20231012,164200,160313635,3780,3780,3780,3780,0
20231012,164100,160313635,3780,3780,3780,3780,0
20231012,164000,160313635,3780,3780,3780,3780,0
20231012,163900,160313635,3780,3780,3780,3780,0
20231012,163800,160313635,3780,3780,3780,3780,0
20231012,163700,160313635,3780,3780,3780,3780,0
20231012,163600,160313635,3780,3780,3780,3780,0
20231012,163500,160313635,3780,3780,3780,3780,0
20231012,163400,160313635,3780,3780,3780,3780,0
20231012,163300,160313635,3780,3780,3780,3780,0
20231012,163200,160313635,3780,3780,3780,3780,0
20231012,163100,160313635,3780,3780,3780,3780,0
20231012,163000,160313635,3780,3780,3780,3780,546
20231012,162900,160313635,3780,3780,3780,3780,0
20231012,162800,160313635,3780,3780,3780,3780,0
20231012,162700,160313635,3780,3780,3780,3780,0
20231012,162600,160313635,3780,3780,3780,3780,0
20231012,162500,160313635,3780,3780,3780,3780,0
20231012,162400,160313635,3780,3780,3780,3780,0
20231012,162300,160313635,3780,3780,3780,3780,0
20231012,162200,160313635,3780,3780,3780,3780,0
20231012,162100,160313635,3780,3780,3780,3780,0
20231012,162000,160313635,3780,3780,3780,3780,0
20231012,161900,160313635,3780,3780,3780,3780,0
20231012,161800,160313635,3780,3780,3780,3780,0
20231012,161700,160313635,3780,3780,3780,3780,0
20231012,161600,160313635,3780,3780,3780,3780,0
20231012,161500,160313635,3780,3780,3780,3780,0
20231012,161400,160313635,3780,3780,3780,3780,0
20231012,161300,160313635,3780,3780,3780,3780,0
20231012,161200,160313635,3780,3780,3780,3780,0
20231012,161100,160313635,3780,3780,3780,3780,0
20231012,161000,160313635,3780,3780,3780,3780,0
20231012,160900,160313635,3780,3780,3780,3780,0
20231012,160800,160313635,3780,3780,3780,3780,0
20231012,160700,160313635,3780,3780,3780,3780,0
20231012,160600,160313635,3780,3780,3780,3780,0
20231012,160500,160313635,3780,3780,3780,3780,0
20231012,160400,160313635,3780,3780,3780,3780,0
20231012,160300,160313635,3780,3780,3780,3780,0
20231012,160200,160313635,3780,3780,3780,3780,0
20231012,160100,160313635,3780,3780,3780,3780,0
20231012,160000,160313635,3780,3780,3780,3780,546
20231012,155900,160313635,3780,3780,3780,3780,0
20231012,155800,160313635,3780,3780,3780,3780,0
20231012,155700,160313635,3780,3780,3780,3780,0
20231012,155600,160313635,3780,3780,3780,3780,0
20231012,155500,160313635,3780,3780,3780,3780,0
20231012,155400,160313635,3780,3780,3780,3780,0
20231012,155300,160313635,3780,3780,3780,3780,0
20231012,155200,160313635,3780,3780,3780,3780,0
20231012,155100,160313635,3780,3780,3780,3780,0
20231012,155000,160313635,3780,3780,3780,3780,0
20231012,154900,160313635,3780,3780,3780,3780,0
20231012,154800,160313635,3780,3780,3780,3780,0
20231012,154700,160313635,3780,3780,3780,3780,0
20231012,154600,160313635,3780,3780,3780,3780,0
20231012,154500,160313635,3780,3780,3780,3780,0
20231012,154400,160313635,3780,3780,3780,3780,0
20231012,154300,160313635,3780,3780,3780,3780,0
20231012,154200,160313635,3780,3780,3780,3780,0
20231012,154100,160313635,3780,3780,3780,3780,0
20231012,154000,160313635,3780,3780,3780,3780,0
20231012,153900,160313635,3780,3780,3780,3780,0
20231012,153800,160313635,3780,3780,3780,3780,0
20231012,153700,160313635,3780,3780,3780,3780,0
20231012,153600,160313635,3780,3780,3780,3780,0
20231012,153500,160313635,3780,3780,3780,3780,0
20231012,153400,160313635,3780,3780,3780,3780,0
20231012,153300,160313635,3780,3780,3780,3780,0
20231012,153200,160313635,3780,3780,3780,3780,0
20231012,153100,160313635,3780,3780,3780,3780,0
20231012,153000,160313635,3780,3780,3780,3780,1092
20231012,152900,158249755,3775,3775,3775,3775,0
20231012,152800,158249755,3775,3775,3775,3775,0
20231012,152700,158249755,3775,3775,3775,3775,0
20231012,152600,158249755,3775,3775,3775,3775,0
20231012,152500,158249755,3775,3775,3775,3775,0
20231012,152400,158249755,3775,3775,3775,3775,0
20231012,152300,158249755,3775,3775,3775,3775,0
20231012,152200,158249755,3775,3775,3775,3775,0
20231012,152100,158249755,3775,3775,3775,3775,0
20231012,152000,158249755,3775,3775,3775,3775,0
20231012,151900,158249755,3775,3760,3775,3760,66
20231012,151800,158001580,3760,3770,3770,3760,1719
20231012,151700,151523045,3770,3770,3770,3770,25
20231012,151600,151428795,3780,3780,3780,3780,0
20231012,151500,151428795,3780,3780,3780,3780,0
20231012,151400,151428795,3780,3780,3780,3780,0
20231012,151300,151428795,3780,3780,3780,3780,10
20231012,151200,151390995,3780,3780,3780,3780,0
20231012,151100,151390995,3780,3780,3780,3780,0
20231012,151000,151390995,3780,3780,3780,3780,0
20231012,150900,151390995,3780,3780,3780,3780,2
20231012,150800,151383435,3775,3775,3775,3775,81
20231012,150700,151077660,3775,3775,3775,3775,0
20231012,150600,151077660,3775,3775,3775,3775,25
20231012,150500,150983285,3775,3775,3775,3775,0
20231012,150400,150983285,3775,3775,3775,3775,200
20231012,150300,150228285,3775,3775,3775,3775,0
20231012,150200,150228285,3775,3775,3775,3775,3
20231012,150100,150216960,3770,3770,3770,3770,0
20231012,150000,150216960,3770,3770,3770,3770,0
20231012,145900,150216960,3770,3770,3770,3770,0
20231012,145800,150216960,3770,3770,3770,3770,0
20231012,145700,150216960,3770,3770,3770,3770,8
20231012,145600,150186800,3770,3770,3770,3770,0
20231012,145500,150186800,3770,3770,3770,3770,0
20231012,145400,150186800,3770,3770,3770,3770,275
20231012,145300,149150050,3770,3770,3770,3770,138
20231012,145200,148629790,3770,3770,3770,3770,0
20231012,145100,148629790,3770,3770,3770,3770,0
20231012,145000,148629790,3770,3770,3770,3770,0
20231012,144900,148629790,3770,3770,3770,3770,0
20231012,144800,148629790,3770,3770,3770,3770,53
20231012,144700,148429980,3765,3765,3765,3765,0
20231012,144600,148429980,3765,3765,3765,3765,80
20231012,144500,148128780,3760,3760,3760,3760,1
20231012,144400,148125020,3770,3770,3770,3770,0
20231012,144300,148125020,3770,3770,3770,3770,1
20231012,144200,148121250,3765,3765,3765,3765,1000
20231012,144100,144356250,3765,3765,3765,3765,0
20231012,144000,144356250,3765,3765,3765,3765,0
20231012,143900,144356250,3765,3765,3765,3765,1
20231012,143800,144352485,3770,3770,3770,3770,0
20231012,143700,144352485,3770,3770,3770,3770,0
20231012,143600,144352485,3770,3770,3770,3770,0
20231012,143500,144352485,3770,3770,3770,3770,0
20231012,143400,144352485,3770,3770,3770,3770,0
20231012,143300,144352485,3770,3770,3770,3770,0
20231012,143200,144352485,3770,3770,3770,3770,0
20231012,143100,144352485,3770,3770,3770,3770,0
20231012,143000,144352485,3770,3770,3770,3770,2
20231012,142900,144344945,3765,3765,3765,3765,5
20231012,142800,144326120,3775,3775,3775,3775,22
20231012,142700,144243070,3775,3775,3775,3775,0
20231012,142600,144243070,3775,3775,3775,3775,0
20231012,142500,144243070,3775,3775,3775,3775,0
20231012,142400,144243070,3775,3775,3775,3775,0
20231012,142300,144243070,3775,3775,3775,3775,0
20231012,142200,144243070,3775,3775,3775,3775,99
20231012,142100,143869345,3775,3775,3775,3775,0
20231012,142000,143869345,3775,3775,3775,3775,33
20231012,141900,143744770,3765,3765,3765,3765,0
20231012,141800,143744770,3765,3765,3765,3765,1
20231012,141700,143741005,3775,3775,3775,3775,0
20231012,141600,143741005,3775,3775,3775,3775,0
20231012,141500,143741005,3775,3775,3775,3775,0
20231012,141400,143741005,3775,3775,3775,3775,0
20231012,141300,143741005,3775,3775,3775,3775,0
20231012,141200,143741005,3775,3775,3775,3775,0
20231012,141100,143741005,3775,3775,3775,3775,53
20231012,141000,143540930,3775,3775,3775,3775,0
20231012,140900,143540930,3775,3775,3775,3775,11
20231012,140800,143499405,3775,3775,3775,3775,0
20231012,140700,143499405,3775,3775,3775,3775,26
20231012,140600,143401255,3775,3775,3775,3775,0
20231012,140500,143401255,3775,3775,3775,3775,0
20231012,140400,143401255,3775,3775,3775,3775,60
20231012,140300,143174755,3775,3775,3775,3775,0
20231012,140200,143174755,3775,3775,3775,3775,0
20231012,140100,143174755,3775,3775,3775,3775,0
20231012,140000,143174755,3775,3775,3775,3775,0
20231012,135900,143174755,3775,3775,3775,3775,0
20231012,135800,143174755,3775,3775,3775,3775,22
20231012,135700,143091705,3775,3775,3775,3775,0
20231012,135600,143091705,3775,3775,3775,3775,0
20231012,135500,143091705,3775,3775,3775,3775,0
20231012,135400,143091705,3775,3775,3775,3775,265
20231012,135300,142091330,3775,3775,3775,3775,0
20231012,135200,142091330,3775,3775,3775,3775,0
20231012,135100,142091330,3775,3775,3775,3775,0
20231012,135000,142091330,3775,3760,3775,3760,291
20231012,134900,140993880,3770,3770,3770,3770,260
20231012,134800,140013680,3770,3770,3770,3770,10
20231012,134700,139975980,3760,3770,3770,3760,72
20231012,134600,139704710,3770,3770,3770,3770,0
20231012,134500,139704710,3770,3770,3770,3770,0
20231012,134400,139704710,3770,3775,3775,3770,514
20231012,134300,137764430,3775,3775,3775,3775,0
20231012,134200,137764430,3775,3775,3775,3775,100
20231012,134100,137386930,3775,3775,3775,3775,0
20231012,134000,137386930,3775,3775,3775,3775,0
20231012,133900,137386930,3775,3775,3775,3775,6
20231012,133800,137364280,3770,3770,3770,3770,0
20231012,133700,137364280,3770,3775,3775,3770,165
20231012,133600,136741480,3775,3775,3775,3775,7
20231012,133500,136715055,3770,3775,3775,3770,12
20231012,133400,136669790,3770,3770,3770,3770,0
20231012,133300,136669790,3770,3770,3770,3770,0
20231012,133200,136669790,3770,3770,3770,3770,0
20231012,133100,136669790,3770,3770,3770,3770,0
20231012,133000,136669790,3770,3770,3770,3770,914
20231012,132900,133224010,3770,3770,3770,3770,22
20231012,132800,133141070,3760,3760,3760,3760,0
20231012,132700,133141070,3760,3760,3760,3760,0
20231012,132600,133141070,3760,3760,3760,3760,0
20231012,132500,133141070,3760,3760,3760,3760,0
20231012,132400,133141070,3760,3760,3760,3760,3
20231012,132300,133129790,3760,3760,3760,3760,0
20231012,132200,133129790,3760,3760,3760,3760,23
20231012,132100,133043310,3755,3755,3755,3755,0
20231012,132000,133043310,3755,3755,3755,3755,0
20231012,131900,133043310,3755,3755,3755,3755,6
20231012,131800,133020780,3765,3765,3765,3765,0
20231012,131700,133020780,3765,3765,3765,3765,7
20231012,131600,132994425,3765,3765,3765,3765,1
20231012,131500,132990660,3765,3765,3765,3765,0
20231012,131400,132990660,3765,3765,3765,3765,0
20231012,131300,132990660,3765,3765,3765,3765,0
20231012,131200,132990660,3765,3765,3765,3765,1
20231012,131100,132986895,3765,3765,3765,3765,0
20231012,131000,132986895,3765,3765,3765,3765,0
20231012,130900,132986895,3765,3765,3765,3765,0
20231012,130800,132986895,3765,3765,3765,3765,1
20231012,130700,132983130,3765,3765,3765,3765,0
20231012,130600,132983130,3765,3765,3765,3765,6
20231012,130500,132960540,3765,3765,3765,3765,0
20231012,130400,132960540,3765,3765,3765,3765,1
20231012,130300,132956775,3765,3765,3765,3765,0
20231012,130200,132956775,3765,3765,3765,3765,0
20231012,130100,132956775,3765,3765,3765,3765,0
20231012,130000,132956775,3765,3765,3765,3765,1
20231012,125900,132953010,3765,3765,3765,3765,0
20231012,125800,132953010,3765,3765,3765,3765,0
20231012,125700,132953010,3765,3765,3765,3765,0
20231012,125600,132953010,3765,3765,3765,3765,1
20231012,125500,132949245,3765,3765,3765,3765,0
20231012,125400,132949245,3765,3765,3765,3765,0
20231012,125300,132949245,3765,3765,3765,3765,0
20231012,125200,132949245,3765,3765,3765,3765,1
20231012,125100,132945480,3750,3760,3760,3750,1000
20231012,125000,129194480,3770,3770,3770,3770,200
20231012,124900,128440480,3770,3770,3770,3770,0
20231012,124800,128440480,3770,3770,3770,3770,1
20231012,124700,128436710,3770,3770,3770,3770,0
20231012,124600,128436710,3770,3770,3770,3770,0
20231012,124500,128436710,3770,3770,3770,3770,0
20231012,124400,128436710,3770,3770,3770,3770,1
20231012,124300,128432940,3770,3770,3770,3770,0
20231012,124200,128432940,3770,3770,3770,3770,0
20231012,124100,128432940,3770,3770,3770,3770,1
20231012,124000,128429170,3770,3770,3770,3770,1
20231012,123900,128425400,3770,3770,3770,3770,0
20231012,123800,128425400,3770,3770,3770,3770,0
20231012,123700,128425400,3770,3770,3770,3770,0
20231012,123600,128425400,3770,3770,3770,3770,1
20231012,123500,128421630,3770,3770,3770,3770,0
20231012,123400,128421630,3770,3770,3770,3770,0
20231012,123300,128421630,3770,3770,3770,3770,0
20231012,123200,128421630,3770,3770,3770,3770,1
20231012,123100,128417860,3770,3770,3770,3770,0
20231012,123000,128417860,3770,3770,3770,3770,0
20231012,122900,128417860,3770,3770,3770,3770,0
20231012,122800,128417860,3770,3770,3770,3770,1
20231012,122700,128414090,3765,3765,3765,3765,0
20231012,122600,128414090,3765,3765,3765,3765,0
20231012,122500,128414090,3765,3765,3765,3765,21
20231012,122400,128335025,3765,3770,3770,3765,144
20231012,122300,127792860,3770,3770,3770,3770,0
20231012,122200,127792860,3770,3770,3770,3770,0
20231012,122100,127792860,3770,3770,3770,3770,0
20231012,122000,127792860,3770,3770,3770,3770,1
20231012,121900,127789090,3770,3770,3770,3770,0
20231012,121800,127789090,3770,3770,3770,3770,0
20231012,121700,127789090,3770,3770,3770,3770,0
20231012,121600,127789090,3770,3770,3770,3770,1
20231012,121500,127785320,3770,3770,3770,3770,0
20231012,121400,127785320,3770,3770,3770,3770,0
20231012,121300,127785320,3770,3770,3770,3770,0
20231012,121200,127785320,3770,3770,3770,3770,1
20231012,121100,127781550,3770,3770,3770,3770,0
20231012,121000,127781550,3770,3770,3770,3770,0
20231012,120900,127781550,3770,3770,3770,3770,0
20231012,120800,127781550,3770,3770,3770,3770,1
20231012,120700,127777780,3770,3770,3770,3770,0
20231012,120600,127777780,3770,3770,3770,3770,0
20231012,120500,127777780,3770,3770,3770,3770,0
20231012,120400,127777780,3770,3770,3770,3770,1
20231012,120300,127774010,3770,3770,3770,3770,0
20231012,120200,127774010,3770,3770,3770,3770,0
20231012,120100,127774010,3770,3770,3770,3770,0
20231012,120000,127774010,3770,3770,3770,3770,1
20231012,115900,127770240,3760,3770,3770,3760,21
20231012,115800,127691270,3770,3770,3770,3770,0
20231012,115700,127691270,3770,3770,3770,3770,0
20231012,115600,127691270,3770,3770,3770,3770,1
20231012,115500,127687500,3760,3760,3760,3760,0
20231012,115400,127687500,3760,3760,3760,3760,0
20231012,115300,127687500,3760,3770,3770,3760,2
20231012,115200,127679970,3765,3765,3765,3765,4
20231012,115100,127664910,3770,3770,3770,3770,0
20231012,115000,127664910,3770,3770,3770,3770,0
20231012,114900,127664910,3770,3770,3770,3770,1
20231012,114800,127661140,3770,3770,3770,3770,0
20231012,114700,127661140,3770,3770,3770,3770,0
20231012,114600,127661140,3770,3770,3770,3770,0
20231012,114500,127661140,3770,3770,3770,3770,1
20231012,114400,127657370,3770,3770,3770,3770,0
20231012,114300,127657370,3770,3770,3770,3770,0
20231012,114200,127657370,3770,3770,3770,3770,0
20231012,114100,127657370,3770,3770,3770,3770,1
20231012,114000,127653600,3770,3770,3770,3770,0
20231012,113900,127653600,3770,3770,3770,3770,0
20231012,113800,127653600,3770,3770,3770,3770,0
20231012,113700,127653600,3770,3770,3770,3770,1
20231012,113600,127649830,3770,3770,3770,3770,0
20231012,113500,127649830,3770,3770,3770,3770,0
20231012,113400,127649830,3770,3770,3770,3770,0
20231012,113300,127649830,3770,3770,3770,3770,1
20231012,113200,127646060,3770,3770,3770,3770,0
20231012,113100,127646060,3770,3770,3770,3770,0
20231012,113000,127646060,3770,3770,3770,3770,0
20231012,112900,127646060,3770,3770,3770,3770,1
20231012,112800,127642290,3765,3765,3765,3765,0
20231012,112700,127642290,3765,3765,3765,3765,0
20231012,112600,127642290,3765,3765,3765,3765,4
20231012,112500,127627230,3770,3770,3770,3770,1
20231012,112400,127623460,3770,3770,3770,3770,0
20231012,112300,127623460,3770,3770,3770,3770,0
20231012,112200,127623460,3770,3770,3770,3770,0
20231012,112100,127623460,3770,3770,3770,3770,1
20231012,112000,127619690,3770,3770,3770,3770,0
20231012,111900,127619690,3770,3770,3770,3770,0
20231012,111800,127619690,3770,3770,3770,3770,0
20231012,111700,127619690,3770,3770,3770,3770,1
20231012,111600,127615920,3770,3770,3770,3770,1
20231012,111500,127612150,3770,3770,3770,3770,0
20231012,111400,127612150,3770,3770,3770,3770,0
20231012,111300,127612150,3770,3770,3770,3770,6
20231012,111200,127589530,3770,3770,3770,3770,0
20231012,111100,127589530,3770,3770,3770,3770,0
20231012,111000,127589530,3770,3770,3770,3770,0
20231012,110900,127589530,3770,3770,3770,3770,2
20231012,110800,127581990,3770,3770,3770,3770,5
20231012,110700,127563140,3770,3770,3770,3770,0
20231012,110600,127563140,3770,3770,3770,3770,0
20231012,110500,127563140,3770,3770,3770,3770,1
20231012,110400,127559370,3770,3770,3770,3770,0
20231012,110300,127559370,3770,3770,3770,3770,0
20231012,110200,127559370,3770,3770,3770,3770,0
20231012,110100,127559370,3770,3770,3770,3770,2
20231012,110000,127551830,3770,3770,3770,3770,120
20231012,105900,127099430,3760,3760,3760,3760,23
20231012,105800,127012950,3770,3760,3770,3760,173
20231012,105700,126361420,3765,3765,3765,3765,167
20231012,105600,125732665,3765,3765,3765,3765,0
20231012,105500,125732665,3765,3765,3765,3765,32
20231012,105400,125612185,3770,3770,3770,3770,4
20231012,105300,125597105,3770,3770,3770,3770,1
20231012,105200,125593335,3770,3770,3770,3770,0
20231012,105100,125593335,3770,3770,3770,3770,0
20231012,105000,125593335,3770,3770,3770,3770,0
20231012,104900,125593335,3770,3770,3770,3770,1
20231012,104800,125589565,3770,3770,3770,3770,26
20231012,104700,125491545,3770,3770,3770,3770,0
20231012,104600,125491545,3770,3770,3770,3770,0
20231012,104500,125491545,3770,3770,3770,3770,1
20231012,104400,125487775,3770,3770,3770,3770,0
20231012,104300,125487775,3770,3770,3770,3770,0
20231012,104200,125487775,3770,3770,3770,3770,0
20231012,104100,125487775,3770,3770,3770,3770,1
20231012,104000,125484005,3770,3770,3770,3770,0
20231012,103900,125484005,3770,3770,3770,3770,0
20231012,103800,125484005,3770,3770,3770,3770,0
20231012,103700,125484005,3770,3770,3770,3770,10
20231012,103600,125446305,3770,3770,3770,3770,0
20231012,103500,125446305,3770,3770,3770,3770,0
20231012,103400,125446305,3770,3770,3770,3770,0
20231012,103300,125446305,3770,3770,3770,3770,1
20231012,103200,125442535,3765,3765,3765,3765,0
20231012,103100,125442535,3765,3765,3765,3765,1
20231012,103000,125438770,3770,3770,3770,3770,0
20231012,102900,125438770,3770,3770,3770,3770,1
20231012,102800,125435000,3770,3770,3770,3770,100
20231012,102700,125058000,3770,3770,3770,3770,491
20231012,102600,123206930,3770,3770,3770,3770,0
20231012,102500,123206930,3770,3770,3770,3770,1
20231012,102400,123203160,3770,3770,3770,3770,0
20231012,102300,123203160,3770,3770,3770,3770,0
20231012,102200,123203160,3770,3770,3770,3770,1
20231012,102100,123199390,3770,3770,3770,3770,0
20231012,102000,123199390,3770,3770,3770,3770,9
20231012,101900,123165460,3770,3770,3770,3770,0
20231012,101800,123165460,3770,3770,3770,3770,1
20231012,101700,123161690,3765,3765,3765,3765,11
20231012,101600,123120275,3765,3765,3765,3765,36
20231012,101500,122984735,3765,3765,3765,3765,45
20231012,101400,122815310,3765,3755,3765,3755,1956
20231012,101300,115452020,3750,3750,3750,3750,0
20231012,101200,115452020,3750,3760,3765,3750,2440
20231012,101100,106271975,3760,3760,3760,3760,15
20231012,101000,106215575,3760,3760,3760,3760,84
20231012,100900,105899735,3755,3755,3755,3755,580
20231012,100800,103721835,3750,3750,3750,3750,40
20231012,100700,103571835,3750,3750,3750,3750,0
20231012,100600,103571835,3750,3755,3755,3750,102
20231012,100500,103189325,3755,3755,3755,3755,80
20231012,100400,102888925,3750,3750,3750,3750,0
20231012,100300,102888925,3750,3750,3750,3750,0
20231012,100200,102888925,3750,3750,3750,3750,1
20231012,100100,102885175,3750,3750,3750,3750,0
20231012,100000,102885175,3750,3750,3755,3750,31
20231012,095900,102768840,3735,3735,3735,3735,0
20231012,095800,102768840,3735,3755,3755,3735,251
20231012,095700,101831335,3735,3735,3735,3735,0
20231012,095600,101831335,3735,3735,3735,3735,7
20231012,095500,101805190,3755,3755,3755,3755,0
20231012,095400,101805190,3755,3755,3755,3755,1
20231012,095300,101801435,3725,3750,3750,3725,1841
20231012,095200,94937195,3755,3755,3755,3755,1
20231012,095100,94933440,3750,3750,3750,3750,0
20231012,095000,94933440,3750,3750,3750,3750,510
20231012,094900,93020940,3750,3750,3750,3750,10
20231012,094800,92983440,3750,3750,3750,3750,268
20231012,094700,91978440,3725,3730,3730,3725,100
20231012,094600,91605935,3730,3750,3750,3730,122
20231012,094500,91150850,3730,3740,3740,3730,100
20231012,094400,90777810,3750,3750,3750,3750,72
20231012,094300,90507810,3750,3750,3750,3750,0
20231012,094200,90507810,3750,3750,3750,3750,1
20231012,094100,90504060,3750,3750,3750,3750,0
20231012,094000,90504060,3750,3750,3750,3750,0
20231012,093900,90504060,3750,3750,3750,3750,0
20231012,093800,90504060,3750,3750,3750,3750,1
20231012,093700,90500310,3755,3755,3755,3755,0
20231012,093600,90500310,3755,3755,3755,3755,0
20231012,093500,90500310,3755,3755,3755,3755,0
20231012,093400,90500310,3755,3755,3755,3755,1
20231012,093300,90496555,3730,3740,3740,3730,11
20231012,093200,90455465,3740,3740,3740,3740,0
20231012,093100,90455465,3740,3755,3755,3740,201
20231012,093000,89700725,3755,3755,3755,3755,101
20231012,092900,89321470,3740,3740,3740,3740,0
20231012,092800,89321470,3740,3740,3740,3740,0
20231012,092700,89321470,3740,3745,3760,3720,16684
20231012,092600,27165960,3745,3745,3745,3745,1
20231012,092500,27162215,3730,3730,3730,3730,0
20231012,092400,27162215,3730,3740,3740,3730,44
20231012,092300,26998045,3730,3735,3735,3730,141
20231012,092200,26471540,3745,3740,3760,3735,241
20231012,092100,25570010,3740,3745,3745,3740,405
20231012,092000,24054435,3725,3740,3740,3725,400
20231012,091900,22563620,3770,3770,3770,3770,0
20231012,091800,22563620,3770,3740,3770,3735,801
20231012,091700,19571365,3740,3750,3750,3740,2200
20231012,091600,11332125,3775,3775,3775,3775,0
20231012,091500,11332125,3775,3770,3775,3770,215
20231012,091400,10520935,3770,3770,3770,3770,1
20231012,091300,10517165,3760,3760,3760,3760,161
20231012,091200,9911805,3750,3750,3750,3750,285
20231012,091100,8843055,3765,3765,3765,3765,0
20231012,091000,8843055,3765,3765,3765,3750,601
20231012,090900,6588970,3775,3775,3775,3775,0
20231012,090800,6588970,3775,3775,3775,3775,3
20231012,090700,6577645,3775,3775,3775,3775,0
20231012,090600,6577645,3775,3775,3775,3775,0
20231012,090500,6577645,3775,3770,3775,3770,718
20231012,090400,3869845,3770,3770,3770,3770,0
20231012,090300,3869845,3770,3770,3770,3770,0
20231012,090200,3869845,3770,3770,3770,3770,0
20231012,090100,3869845,3770,3760,3770,3760,305
20231012,090000,2721625,3760,3765,3765,3760,723