KissMeData/241770/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,202700,42606760,10180,10180,10180,10180,1
20231006,202600,42606760,10180,10180,10180,10180,0
20231006,202500,42606760,10180,10180,10180,10180,0
20231006,202400,42606760,10180,10180,10180,10180,0
20231006,202300,42606760,10180,10180,10180,10180,0
20231006,202200,42606760,10180,10180,10180,10180,0
20231006,202100,42606760,10180,10180,10180,10180,0
20231006,202000,42606760,10180,10180,10180,10180,0
20231006,201900,42606760,10180,10180,10180,10180,0
20231006,201800,42606760,10180,10180,10180,10180,0
20231006,201700,42606760,10180,10180,10180,10180,0
20231006,201600,42606760,10180,10180,10180,10180,0
20231006,201500,42606760,10180,10180,10180,10180,0
20231006,201400,42606760,10180,10180,10180,10180,0
20231006,201300,42606760,10180,10180,10180,10180,0
20231006,201200,42606760,10180,10180,10180,10180,0
20231006,201100,42606760,10180,10180,10180,10180,0
20231006,201000,42606760,10180,10180,10180,10180,0
20231006,200900,42606760,10180,10180,10180,10180,0
20231006,200800,42606760,10180,10180,10180,10180,0
20231006,200700,42606760,10180,10180,10180,10180,0
20231006,200600,42606760,10180,10180,10180,10180,0
20231006,200500,42606760,10180,10180,10180,10180,0
20231006,200400,42606760,10180,10180,10180,10180,0
20231006,200300,42606760,10180,10180,10180,10180,0
20231006,200200,42606760,10180,10180,10180,10180,0
20231006,200100,42606760,10180,10180,10180,10180,0
20231006,200000,42606760,10180,10180,10180,10180,0
20231006,195900,42606760,10180,10180,10180,10180,0
20231006,195800,42606760,10180,10180,10180,10180,0
20231006,195700,42606760,10180,10180,10180,10180,1
20231006,195600,42606760,10180,10180,10180,10180,0
20231006,195500,42606760,10180,10180,10180,10180,0
20231006,195400,42606760,10180,10180,10180,10180,0
20231006,195300,42606760,10180,10180,10180,10180,0
20231006,195200,42606760,10180,10180,10180,10180,0
20231006,195100,42606760,10180,10180,10180,10180,0
20231006,195000,42606760,10180,10180,10180,10180,0
20231006,194900,42606760,10180,10180,10180,10180,0
20231006,194800,42606760,10180,10180,10180,10180,0
20231006,194700,42606760,10180,10180,10180,10180,0
20231006,194600,42606760,10180,10180,10180,10180,0
20231006,194500,42606760,10180,10180,10180,10180,0
20231006,194400,42606760,10180,10180,10180,10180,0
20231006,194300,42606760,10180,10180,10180,10180,0
20231006,194200,42606760,10180,10180,10180,10180,0
20231006,194100,42606760,10180,10180,10180,10180,0
20231006,194000,42606760,10180,10180,10180,10180,0
20231006,193900,42606760,10180,10180,10180,10180,0
20231006,193800,42606760,10180,10180,10180,10180,0
20231006,193700,42606760,10180,10180,10180,10180,0
20231006,193600,42606760,10180,10180,10180,10180,0
20231006,193500,42606760,10180,10180,10180,10180,0
20231006,193400,42606760,10180,10180,10180,10180,0
20231006,193300,42606760,10180,10180,10180,10180,0
20231006,193200,42606760,10180,10180,10180,10180,0
20231006,193100,42606760,10180,10180,10180,10180,0
20231006,193000,42606760,10180,10180,10180,10180,0
20231006,192900,42606760,10180,10180,10180,10180,0
20231006,192800,42606760,10180,10180,10180,10180,0
20231006,192700,42606760,10180,10180,10180,10180,1
20231006,192600,42606760,10180,10180,10180,10180,0
20231006,192500,42606760,10180,10180,10180,10180,0
20231006,192400,42606760,10180,10180,10180,10180,0
20231006,192300,42606760,10180,10180,10180,10180,0
20231006,192200,42606760,10180,10180,10180,10180,0
20231006,192100,42606760,10180,10180,10180,10180,0
20231006,192000,42606760,10180,10180,10180,10180,0
20231006,191900,42606760,10180,10180,10180,10180,0
20231006,191800,42606760,10180,10180,10180,10180,0
20231006,191700,42606760,10180,10180,10180,10180,0
20231006,191600,42606760,10180,10180,10180,10180,0
20231006,191500,42606760,10180,10180,10180,10180,0
20231006,191400,42606760,10180,10180,10180,10180,0
20231006,191300,42606760,10180,10180,10180,10180,0
20231006,191200,42606760,10180,10180,10180,10180,0
20231006,191100,42606760,10180,10180,10180,10180,0
20231006,191000,42606760,10180,10180,10180,10180,0
20231006,190900,42606760,10180,10180,10180,10180,0
20231006,190800,42606760,10180,10180,10180,10180,0
20231006,190700,42606760,10180,10180,10180,10180,0
20231006,190600,42606760,10180,10180,10180,10180,0
20231006,190500,42606760,10180,10180,10180,10180,0
20231006,190400,42606760,10180,10180,10180,10180,0
20231006,190300,42606760,10180,10180,10180,10180,0
20231006,190200,42606760,10180,10180,10180,10180,0
20231006,190100,42606760,10180,10180,10180,10180,0
20231006,190000,42606760,10180,10180,10180,10180,0
20231006,185900,42606760,10180,10180,10180,10180,0
20231006,185800,42606760,10180,10180,10180,10180,0
20231006,185700,42606760,10180,10180,10180,10180,1
20231006,185600,42606760,10180,10180,10180,10180,0
20231006,185500,42606760,10180,10180,10180,10180,0
20231006,185400,42606760,10180,10180,10180,10180,0
20231006,185300,42606760,10180,10180,10180,10180,0
20231006,185200,42606760,10180,10180,10180,10180,0
20231006,185100,42606760,10180,10180,10180,10180,0
20231006,185000,42606760,10180,10180,10180,10180,0
20231006,184900,42606760,10180,10180,10180,10180,0
20231006,184800,42606760,10180,10180,10180,10180,0
20231006,184700,42606760,10180,10180,10180,10180,0
20231006,184600,42606760,10180,10180,10180,10180,0
20231006,184500,42606760,10180,10180,10180,10180,0
20231006,184400,42606760,10180,10180,10180,10180,0
20231006,184300,42606760,10180,10180,10180,10180,0
20231006,184200,42606760,10180,10180,10180,10180,0
20231006,184100,42606760,10180,10180,10180,10180,0
20231006,184000,42606760,10180,10180,10180,10180,0
20231006,183900,42606760,10180,10180,10180,10180,0
20231006,183800,42606760,10180,10180,10180,10180,0
20231006,183700,42606760,10180,10180,10180,10180,0
20231006,183600,42606760,10180,10180,10180,10180,0
20231006,183500,42606760,10180,10180,10180,10180,0
20231006,183400,42606760,10180,10180,10180,10180,0
20231006,183300,42606760,10180,10180,10180,10180,0
20231006,183200,42606760,10180,10180,10180,10180,0
20231006,183100,42606760,10180,10180,10180,10180,0
20231006,183000,42606760,10180,10180,10180,10180,0
20231006,182900,42606760,10180,10180,10180,10180,0
20231006,182800,42606760,10180,10180,10180,10180,0
20231006,182700,42606760,10180,10180,10180,10180,1
20231006,182600,42606760,10180,10180,10180,10180,0
20231006,182500,42606760,10180,10180,10180,10180,0
20231006,182400,42606760,10180,10180,10180,10180,0
20231006,182300,42606760,10180,10180,10180,10180,0
20231006,182200,42606760,10180,10180,10180,10180,0
20231006,182100,42606760,10180,10180,10180,10180,0
20231006,182000,42606760,10180,10180,10180,10180,0
20231006,181900,42606760,10180,10180,10180,10180,0
20231006,181800,42606760,10180,10180,10180,10180,0
20231006,181700,42606760,10180,10180,10180,10180,0
20231006,181600,42606760,10180,10180,10180,10180,0
20231006,181500,42606760,10180,10180,10180,10180,0
20231006,181400,42606760,10180,10180,10180,10180,0
20231006,181300,42606760,10180,10180,10180,10180,0
20231006,181200,42606760,10180,10180,10180,10180,0
20231006,181100,42606760,10180,10180,10180,10180,0
20231006,181000,42606760,10180,10180,10180,10180,0
20231006,180900,42606760,10180,10180,10180,10180,0
20231006,180800,42606760,10180,10180,10180,10180,0
20231006,180700,42606760,10180,10180,10180,10180,0
20231006,180600,42606760,10180,10180,10180,10180,0
20231006,180500,42606760,10180,10180,10180,10180,0
20231006,180400,42606760,10180,10180,10180,10180,0
20231006,180300,42606760,10180,10180,10180,10180,0
20231006,180200,42606760,10180,10180,10180,10180,0
20231006,180100,42606760,10180,10180,10180,10180,0
20231006,180000,42606760,10180,10180,10180,10180,0
20231006,175900,42606760,10180,10180,10180,10180,0
20231006,175800,42606760,10180,10180,10180,10180,0
20231006,175700,42606760,10180,10180,10180,10180,1
20231006,175600,42606760,10180,10180,10180,10180,0
20231006,175500,42606760,10180,10180,10180,10180,0
20231006,175400,42606760,10180,10180,10180,10180,0
20231006,175300,42606760,10180,10180,10180,10180,0
20231006,175200,42606760,10180,10180,10180,10180,0
20231006,175100,42606760,10180,10180,10180,10180,0
20231006,175000,42606760,10180,10180,10180,10180,0
20231006,174900,42606760,10180,10180,10180,10180,0
20231006,174800,42606760,10180,10180,10180,10180,0
20231006,174700,42606760,10180,10180,10180,10180,0
20231006,174600,42606760,10180,10180,10180,10180,0
20231006,174500,42606760,10180,10180,10180,10180,0
20231006,174400,42606760,10180,10180,10180,10180,0
20231006,174300,42606760,10180,10180,10180,10180,0
20231006,174200,42606760,10180,10180,10180,10180,0
20231006,174100,42606760,10180,10180,10180,10180,0
20231006,174000,42606760,10180,10180,10180,10180,0
20231006,173900,42606760,10180,10180,10180,10180,0
20231006,173800,42606760,10180,10180,10180,10180,0
20231006,173700,42606760,10180,10180,10180,10180,0
20231006,173600,42606760,10180,10180,10180,10180,0
20231006,173500,42606760,10180,10180,10180,10180,0
20231006,173400,42606760,10180,10180,10180,10180,0
20231006,173300,42606760,10180,10180,10180,10180,0
20231006,173200,42606760,10180,10180,10180,10180,0
20231006,173100,42606760,10180,10180,10180,10180,0
20231006,173000,42606760,10180,10180,10180,10180,0
20231006,172900,42606760,10180,10180,10180,10180,0
20231006,172800,42606760,10180,10180,10180,10180,0
20231006,172700,42606760,10180,10180,10180,10180,1
20231006,172600,42606760,10180,10180,10180,10180,0
20231006,172500,42606760,10180,10180,10180,10180,0
20231006,172400,42606760,10180,10180,10180,10180,0
20231006,172300,42606760,10180,10180,10180,10180,0
20231006,172200,42606760,10180,10180,10180,10180,0
20231006,172100,42606760,10180,10180,10180,10180,0
20231006,172000,42606760,10180,10180,10180,10180,0
20231006,171900,42606760,10180,10180,10180,10180,0
20231006,171800,42606760,10180,10180,10180,10180,0
20231006,171700,42606760,10180,10180,10180,10180,0
20231006,171600,42606760,10180,10180,10180,10180,0
20231006,171500,42606760,10180,10180,10180,10180,0
20231006,171400,42606760,10180,10180,10180,10180,0
20231006,171300,42606760,10180,10180,10180,10180,0
20231006,171200,42606760,10180,10180,10180,10180,0
20231006,171100,42606760,10180,10180,10180,10180,0
20231006,171000,42606760,10180,10180,10180,10180,0
20231006,170900,42606760,10180,10180,10180,10180,0
20231006,170800,42606760,10180,10180,10180,10180,0
20231006,170700,42606760,10180,10180,10180,10180,0
20231006,170600,42606760,10180,10180,10180,10180,0
20231006,170500,42606760,10180,10180,10180,10180,0
20231006,170400,42606760,10180,10180,10180,10180,0
20231006,170300,42606760,10180,10180,10180,10180,0
20231006,170200,42606760,10180,10180,10180,10180,0
20231006,170100,42606760,10180,10180,10180,10180,0
20231006,170000,42606760,10180,10180,10180,10180,0
20231006,165900,42606760,10180,10180,10180,10180,0
20231006,165800,42606760,10180,10180,10180,10180,0
20231006,165700,42606760,10180,10180,10180,10180,1
20231006,165600,42606760,10180,10180,10180,10180,0
20231006,165500,42606760,10180,10180,10180,10180,0
20231006,165400,42606760,10180,10180,10180,10180,0
20231006,165300,42606760,10180,10180,10180,10180,0
20231006,165200,42606760,10180,10180,10180,10180,0
20231006,165100,42606760,10180,10180,10180,10180,0
20231006,165000,42606760,10180,10180,10180,10180,0
20231006,164900,42606760,10180,10180,10180,10180,0
20231006,164800,42606760,10180,10180,10180,10180,0
20231006,164700,42606760,10180,10180,10180,10180,0
20231006,164600,42606760,10180,10180,10180,10180,0
20231006,164500,42606760,10180,10180,10180,10180,0
20231006,164400,42606760,10180,10180,10180,10180,0
20231006,164300,42606760,10180,10180,10180,10180,0
20231006,164200,42606760,10180,10180,10180,10180,0
20231006,164100,42606760,10180,10180,10180,10180,0
20231006,164000,42606760,10180,10180,10180,10180,0
20231006,163900,42606760,10180,10180,10180,10180,0
20231006,163800,42606760,10180,10180,10180,10180,0
20231006,163700,42606760,10180,10180,10180,10180,0
20231006,163600,42606760,10180,10180,10180,10180,0
20231006,163500,42606760,10180,10180,10180,10180,0
20231006,163400,42606760,10180,10180,10180,10180,0
20231006,163300,42606760,10180,10180,10180,10180,0
20231006,163200,42606760,10180,10180,10180,10180,0
20231006,163100,42606760,10180,10180,10180,10180,0
20231006,163000,42606760,10180,10180,10180,10180,0
20231006,162900,42606760,10180,10180,10180,10180,0
20231006,162800,42606760,10180,10180,10180,10180,0
20231006,162700,42606760,10180,10180,10180,10180,1
20231006,162600,42606760,10180,10180,10180,10180,0
20231006,162500,42606760,10180,10180,10180,10180,0
20231006,162400,42606760,10180,10180,10180,10180,0
20231006,162300,42606760,10180,10180,10180,10180,0
20231006,162200,42606760,10180,10180,10180,10180,0
20231006,162100,42606760,10180,10180,10180,10180,0
20231006,162000,42606760,10180,10180,10180,10180,0
20231006,161900,42606760,10180,10180,10180,10180,0
20231006,161800,42606760,10180,10180,10180,10180,0
20231006,161700,42606760,10180,10180,10180,10180,0
20231006,161600,42606760,10180,10180,10180,10180,0
20231006,161500,42606760,10180,10180,10180,10180,0
20231006,161400,42606760,10180,10180,10180,10180,0
20231006,161300,42606760,10180,10180,10180,10180,0
20231006,161200,42606760,10180,10180,10180,10180,0
20231006,161100,42606760,10180,10180,10180,10180,0
20231006,161000,42606760,10180,10180,10180,10180,0
20231006,160900,42606760,10180,10180,10180,10180,0
20231006,160800,42606760,10180,10180,10180,10180,0
20231006,160700,42606760,10180,10180,10180,10180,0
20231006,160600,42606760,10180,10180,10180,10180,0
20231006,160500,42606760,10180,10180,10180,10180,0
20231006,160400,42606760,10180,10180,10180,10180,0
20231006,160300,42606760,10180,10180,10180,10180,0
20231006,160200,42606760,10180,10180,10180,10180,0
20231006,160100,42606760,10180,10180,10180,10180,0
20231006,160000,42606760,10180,10180,10180,10180,0
20231006,155900,42606760,10180,10180,10180,10180,0
20231006,155800,42606760,10180,10180,10180,10180,0
20231006,155700,42606760,10180,10180,10180,10180,1
20231006,155600,42606760,10180,10180,10180,10180,0
20231006,155500,42606760,10180,10180,10180,10180,0
20231006,155400,42606760,10180,10180,10180,10180,0
20231006,155300,42606760,10180,10180,10180,10180,0
20231006,155200,42606760,10180,10180,10180,10180,0
20231006,155100,42606760,10180,10180,10180,10180,0
20231006,155000,42606760,10180,10180,10180,10180,0
20231006,154900,42606760,10180,10180,10180,10180,0
20231006,154800,42606760,10180,10180,10180,10180,0
20231006,154700,42606760,10180,10180,10180,10180,0
20231006,154600,42606760,10180,10180,10180,10180,0
20231006,154500,42606760,10180,10180,10180,10180,0
20231006,154400,42606760,10180,10180,10180,10180,0
20231006,154300,42606760,10180,10180,10180,10180,0
20231006,154200,42606760,10180,10180,10180,10180,0
20231006,154100,42606760,10180,10180,10180,10180,0
20231006,154000,42606760,10180,10180,10180,10180,0
20231006,153900,42606760,10180,10180,10180,10180,0
20231006,153800,42606760,10180,10180,10180,10180,0
20231006,153700,42606760,10180,10180,10180,10180,0
20231006,153600,42606760,10180,10180,10180,10180,0
20231006,153500,42606760,10180,10180,10180,10180,0
20231006,153400,42606760,10180,10180,10180,10180,0
20231006,153300,42606760,10180,10180,10180,10180,0
20231006,153200,42606760,10180,10180,10180,10180,0
20231006,153100,42606760,10180,10180,10180,10180,0
20231006,153000,42606760,10180,10180,10180,10180,1
20231006,152900,42596580,10150,10150,10150,10150,0
20231006,152800,42596580,10150,10150,10150,10150,0
20231006,152700,42596580,10150,10150,10150,10150,0
20231006,152600,42596580,10150,10150,10150,10150,0
20231006,152500,42596580,10150,10150,10150,10150,0
20231006,152400,42596580,10150,10150,10150,10150,0
20231006,152300,42596580,10150,10150,10150,10150,0
20231006,152200,42596580,10150,10150,10150,10150,0
20231006,152100,42596580,10150,10150,10150,10150,0
20231006,152000,42596580,10150,10150,10150,10150,0
20231006,151900,42596580,10150,10150,10150,10150,0
20231006,151800,42596580,10150,10150,10150,10150,0
20231006,151700,42596580,10150,10150,10150,10150,0
20231006,151600,42596580,10150,10150,10150,10150,38
20231006,151500,42210880,10150,10150,10150,10150,1
20231006,151400,42200730,10140,10140,10140,10140,0
20231006,151300,42200730,10140,10140,10140,10140,0
20231006,151200,42200730,10140,10140,10140,10140,0
20231006,151100,42200730,10140,10140,10140,10140,0
20231006,151000,42200730,10140,10140,10140,10140,0
20231006,150900,42200730,10140,10140,10140,10140,0
20231006,150800,42200730,10140,10140,10140,10140,0
20231006,150700,42200730,10140,10140,10140,10140,0
20231006,150600,42200730,10140,10140,10140,10140,0
20231006,150500,42200730,10140,10140,10140,10140,0
20231006,150400,42200730,10140,10140,10140,10140,0
20231006,150300,42200730,10140,10140,10140,10140,0
20231006,150200,42200730,10140,10140,10140,10140,0
20231006,150100,42200730,10140,10140,10140,10140,9
20231006,150000,42109470,10150,10150,10150,10150,0
20231006,145900,42109470,10150,10150,10150,10150,0
20231006,145800,42109470,10150,10150,10150,10150,0
20231006,145700,42109470,10150,10150,10150,10150,0
20231006,145600,42109470,10150,10150,10150,10150,0
20231006,145500,42109470,10150,10150,10150,10150,0
20231006,145400,42109470,10150,10150,10150,10150,0
20231006,145300,42109470,10150,10150,10150,10150,0
20231006,145200,42109470,10150,10150,10150,10150,0
20231006,145100,42109470,10150,10150,10150,10150,0
20231006,145000,42109470,10150,10150,10150,10150,0
20231006,144900,42109470,10150,10150,10150,10150,0
20231006,144800,42109470,10150,10150,10150,10150,0
20231006,144700,42109470,10150,10150,10150,10150,0
20231006,144600,42109470,10150,10150,10150,10150,0
20231006,144500,42109470,10150,10150,10150,10150,0
20231006,144400,42109470,10150,10150,10150,10150,0
20231006,144300,42109470,10150,10150,10150,10150,0
20231006,144200,42109470,10150,10140,10150,10140,98
20231006,144100,41114810,10140,10140,10140,10140,0
20231006,144000,41114810,10140,10140,10140,10140,0
20231006,143900,41114810,10140,10140,10140,10140,0
20231006,143800,41114810,10140,10140,10140,10140,0
20231006,143700,41114810,10140,10140,10140,10140,0
20231006,143600,41114810,10140,10140,10140,10140,0
20231006,143500,41114810,10140,10140,10140,10140,0
20231006,143400,41114810,10140,10140,10140,10140,0
20231006,143300,41114810,10140,10140,10140,10140,0
20231006,143200,41114810,10140,10140,10140,10140,0
20231006,143100,41114810,10140,10140,10140,10140,0
20231006,143000,41114810,10140,10140,10140,10140,0
20231006,142900,41114810,10140,10140,10140,10140,0
20231006,142800,41114810,10140,10140,10140,10140,0
20231006,142700,41114810,10140,10140,10140,10140,0
20231006,142600,41114810,10140,10140,10140,10140,98
20231006,142500,40121090,10150,10150,10150,10150,0
20231006,142400,40121090,10150,10150,10150,10150,0
20231006,142300,40121090,10150,10150,10150,10150,0
20231006,142200,40121090,10150,10150,10150,10150,0
20231006,142100,40121090,10150,10150,10150,10150,0
20231006,142000,40121090,10150,10150,10150,10150,0
20231006,141900,40121090,10150,10150,10150,10150,0
20231006,141800,40121090,10150,10150,10150,10150,0
20231006,141700,40121090,10150,10150,10150,10150,0
20231006,141600,40121090,10150,10150,10150,10150,0
20231006,141500,40121090,10150,10150,10150,10150,0
20231006,141400,40121090,10150,10150,10150,10150,0
20231006,141300,40121090,10150,10150,10150,10150,0
20231006,141200,40121090,10150,10150,10150,10150,0
20231006,141100,40121090,10150,10150,10150,10150,0
20231006,141000,40121090,10150,10150,10150,10150,0
20231006,140900,40121090,10150,10150,10150,10150,0
20231006,140800,40121090,10150,10150,10150,10150,0
20231006,140700,40121090,10150,10150,10150,10150,0
20231006,140600,40121090,10150,10150,10150,10150,0
20231006,140500,40121090,10150,10150,10150,10150,0
20231006,140400,40121090,10150,10150,10150,10150,0
20231006,140300,40121090,10150,10150,10150,10150,0
20231006,140200,40121090,10150,10150,10150,10150,0
20231006,140100,40121090,10150,10150,10150,10150,0
20231006,140000,40121090,10150,10150,10150,10150,0
20231006,135900,40121090,10150,10150,10150,10150,0
20231006,135800,40121090,10150,10150,10150,10150,0
20231006,135700,40121090,10150,10150,10150,10150,0
20231006,135600,40121090,10150,10150,10150,10150,0
20231006,135500,40121090,10150,10150,10150,10150,0
20231006,135400,40121090,10150,10150,10150,10150,0
20231006,135300,40121090,10150,10150,10150,10150,0
20231006,135200,40121090,10150,10150,10150,10150,0
20231006,135100,40121090,10150,10150,10150,10150,0
20231006,135000,40121090,10150,10150,10150,10150,0
20231006,134900,40121090,10150,10150,10150,10150,0
20231006,134800,40121090,10150,10150,10150,10150,0
20231006,134700,40121090,10150,10150,10150,10150,0
20231006,134600,40121090,10150,10150,10150,10150,0
20231006,134500,40121090,10150,10150,10150,10150,0
20231006,134400,40121090,10150,10150,10150,10150,0
20231006,134300,40121090,10150,10150,10150,10150,0
20231006,134200,40121090,10150,10150,10150,10150,0
20231006,134100,40121090,10150,10150,10150,10150,0
20231006,134000,40121090,10150,10150,10150,10150,0
20231006,133900,40121090,10150,10150,10150,10150,0
20231006,133800,40121090,10150,10150,10150,10150,0
20231006,133700,40121090,10150,10150,10150,10150,1
20231006,133600,40110940,10150,10150,10150,10150,0
20231006,133500,40110940,10150,10150,10150,10150,0
20231006,133400,40110940,10150,10150,10150,10150,0
20231006,133300,40110940,10150,10150,10150,10150,0
20231006,133200,40110940,10150,10150,10150,10150,0
20231006,133100,40110940,10150,10150,10150,10150,0
20231006,133000,40110940,10150,10150,10150,10150,0
20231006,132900,40110940,10150,10150,10150,10150,0
20231006,132800,40110940,10150,10150,10150,10150,0
20231006,132700,40110940,10150,10150,10150,10150,0
20231006,132600,40110940,10150,10150,10150,10150,0
20231006,132500,40110940,10150,10150,10150,10150,0
20231006,132400,40110940,10150,10150,10150,10150,0
20231006,132300,40110940,10150,10150,10150,10150,0
20231006,132200,40110940,10150,10150,10150,10150,0
20231006,132100,40110940,10150,10150,10150,10150,0
20231006,132000,40110940,10150,10150,10150,10150,0
20231006,131900,40110940,10150,10150,10150,10150,0
20231006,131800,40110940,10150,10150,10150,10150,0
20231006,131700,40110940,10150,10150,10150,10150,0
20231006,131600,40110940,10150,10150,10150,10150,0
20231006,131500,40110940,10150,10150,10150,10150,0
20231006,131400,40110940,10150,10150,10150,10150,0
20231006,131300,40110940,10150,10150,10150,10150,0
20231006,131200,40110940,10150,10150,10150,10150,0
20231006,131100,40110940,10150,10150,10150,10150,0
20231006,131000,40110940,10150,10150,10150,10150,0
20231006,130900,40110940,10150,10150,10150,10150,0
20231006,130800,40110940,10150,10150,10150,10150,0
20231006,130700,40110940,10150,10150,10150,10150,0
20231006,130600,40110940,10150,10150,10150,10150,0
20231006,130500,40110940,10150,10150,10150,10150,0
20231006,130400,40110940,10150,10150,10150,10150,0
20231006,130300,40110940,10150,10150,10150,10150,0
20231006,130200,40110940,10150,10150,10150,10150,0
20231006,130100,40110940,10150,10150,10150,10150,0
20231006,130000,40110940,10150,10150,10150,10150,0
20231006,125900,40110940,10150,10150,10150,10150,0
20231006,125800,40110940,10150,10150,10150,10150,0
20231006,125700,40110940,10150,10150,10150,10150,0
20231006,125600,40110940,10150,10150,10150,10150,0
20231006,125500,40110940,10150,10150,10150,10150,0
20231006,125400,40110940,10150,10150,10150,10150,0
20231006,125300,40110940,10150,10150,10150,10150,0
20231006,125200,40110940,10150,10150,10150,10150,0
20231006,125100,40110940,10150,10150,10150,10150,0
20231006,125000,40110940,10150,10150,10150,10150,0
20231006,124900,40110940,10150,10150,10150,10150,0
20231006,124800,40110940,10150,10150,10150,10150,0
20231006,124700,40110940,10150,10150,10150,10150,32
20231006,124600,39786140,10150,10150,10150,10150,0
20231006,124500,39786140,10150,10090,10150,10000,102
20231006,124400,38754530,10080,10080,10080,10080,0
20231006,124300,38754530,10080,10080,10080,10080,0
20231006,124200,38754530,10080,10080,10080,10080,0
20231006,124100,38754530,10080,10080,10080,10080,0
20231006,124000,38754530,10080,10080,10080,10080,0
20231006,123900,38754530,10080,10080,10080,10080,0
20231006,123800,38754530,10080,10080,10080,10080,0
20231006,123700,38754530,10080,10080,10080,10080,0
20231006,123600,38754530,10080,10080,10080,10080,86
20231006,123500,37887650,10070,10070,10070,10070,0
20231006,123400,37887650,10070,10070,10070,10070,0
20231006,123300,37887650,10070,10070,10070,10070,0
20231006,123200,37887650,10070,10070,10070,10070,0
20231006,123100,37887650,10070,10070,10070,10070,0
20231006,123000,37887650,10070,10070,10070,10070,0
20231006,122900,37887650,10070,10070,10070,10070,0
20231006,122800,37887650,10070,10070,10070,10070,1
20231006,122700,37877580,10080,10080,10080,10080,0
20231006,122600,37877580,10080,10080,10080,10080,0
20231006,122500,37877580,10080,10080,10080,10080,0
20231006,122400,37877580,10080,10080,10080,10080,0
20231006,122300,37877580,10080,10080,10080,10080,0
20231006,122200,37877580,10080,10080,10080,10080,0
20231006,122100,37877580,10080,10080,10080,10080,0
20231006,122000,37877580,10080,10080,10080,10080,0
20231006,121900,37877580,10080,10080,10080,10080,0
20231006,121800,37877580,10080,10080,10080,10080,0
20231006,121700,37877580,10080,10080,10080,10080,0
20231006,121600,37877580,10080,10080,10080,10080,0
20231006,121500,37877580,10080,10080,10080,10080,0
20231006,121400,37877580,10080,10080,10080,10080,0
20231006,121300,37877580,10080,10080,10080,10080,0
20231006,121200,37877580,10080,10080,10080,10080,0
20231006,121100,37877580,10080,10080,10080,10080,0
20231006,121000,37877580,10080,10080,10080,10080,0
20231006,120900,37877580,10080,10080,10080,10080,0
20231006,120800,37877580,10080,10080,10080,10080,0
20231006,120700,37877580,10080,10080,10080,10080,0
20231006,120600,37877580,10080,10080,10080,10080,0
20231006,120500,37877580,10080,10080,10080,10080,0
20231006,120400,37877580,10080,10080,10080,10080,0
20231006,120300,37877580,10080,10080,10080,10080,0
20231006,120200,37877580,10080,10080,10080,10080,0
20231006,120100,37877580,10080,10080,10080,10080,0
20231006,120000,37877580,10080,10080,10080,10080,0
20231006,115900,37877580,10080,10080,10080,10080,0
20231006,115800,37877580,10080,10080,10080,10080,0
20231006,115700,37877580,10080,10080,10080,10080,0
20231006,115600,37877580,10080,10080,10080,10080,0
20231006,115500,37877580,10080,10080,10080,10080,0
20231006,115400,37877580,10080,10080,10080,10080,0
20231006,115300,37877580,10080,10080,10080,10080,0
20231006,115200,37877580,10080,10080,10080,10080,0
20231006,115100,37877580,10080,10080,10080,10080,0
20231006,115000,37877580,10080,10080,10080,10080,0
20231006,114900,37877580,10080,10080,10080,10080,0
20231006,114800,37877580,10080,10080,10080,10080,0
20231006,114700,37877580,10080,10080,10080,10080,0
20231006,114600,37877580,10080,10080,10080,10080,0
20231006,114500,37877580,10080,10080,10080,10080,0
20231006,114400,37877580,10080,10080,10080,10080,0
20231006,114300,37877580,10080,10080,10080,10080,0
20231006,114200,37877580,10080,10080,10080,10080,0
20231006,114100,37877580,10080,10080,10080,10080,0
20231006,114000,37877580,10080,10080,10080,10080,0
20231006,113900,37877580,10080,10080,10080,10080,0
20231006,113800,37877580,10080,10080,10080,10080,0
20231006,113700,37877580,10080,10080,10080,10080,0
20231006,113600,37877580,10080,10080,10080,10080,0
20231006,113500,37877580,10080,10080,10080,10080,1
20231006,113400,37867500,10080,10080,10080,10080,0
20231006,113300,37867500,10080,10080,10080,10080,0
20231006,113200,37867500,10080,10080,10080,10080,0
20231006,113100,37867500,10080,10020,10080,10020,100
20231006,113000,36862850,10020,10020,10020,10020,0
20231006,112900,36862850,10020,10020,10020,10020,0
20231006,112800,36862850,10020,10020,10020,10020,0
20231006,112700,36862850,10020,10020,10020,10020,0
20231006,112600,36862850,10020,10020,10020,10020,0
20231006,112500,36862850,10020,10020,10020,10020,0
20231006,112400,36862850,10020,10020,10020,10020,0
20231006,112300,36862850,10020,10020,10020,10020,0
20231006,112200,36862850,10020,10020,10020,10020,0
20231006,112100,36862850,10020,10010,10020,10010,2
20231006,112000,36842820,10000,10000,10000,10000,0
20231006,111900,36842820,10000,10000,10000,10000,0
20231006,111800,36842820,10000,10000,10000,10000,0
20231006,111700,36842820,10000,10000,10000,10000,0
20231006,111600,36842820,10000,9980,10000,9980,532
20231006,111500,31523140,9970,9930,9970,9930,151
20231006,111400,30019890,9930,9930,9930,9930,0
20231006,111300,30019890,9930,9930,9930,9930,0
20231006,111200,30019890,9930,9930,9930,9930,0
20231006,111100,30019890,9930,9930,9930,9930,0
20231006,111000,30019890,9930,9930,9930,9930,45
20231006,110900,29573040,9930,9930,9930,9930,73
20231006,110800,28848150,9920,9920,9920,9920,1
20231006,110700,28838230,9960,9960,9960,9960,0
20231006,110600,28838230,9960,9960,9960,9960,0
20231006,110500,28838230,9960,9960,9960,9960,0
20231006,110400,28838230,9960,9960,9960,9960,0
20231006,110300,28838230,9960,9960,9960,9960,0
20231006,110200,28838230,9960,9960,9960,9960,0
20231006,110100,28838230,9960,9960,9960,9960,0
20231006,110000,28838230,9960,9960,9960,9960,0
20231006,105900,28838230,9960,9960,9960,9960,0
20231006,105800,28838230,9960,9960,9960,9960,0
20231006,105700,28838230,9960,9960,9960,9960,0
20231006,105600,28838230,9960,9960,9960,9960,0
20231006,105500,28838230,9960,9960,9960,9960,1
20231006,105400,28828270,9960,9960,9960,9960,1
20231006,105300,28818310,9920,9920,9920,9920,1
20231006,105200,28808390,9960,9960,9960,9960,0
20231006,105100,28808390,9960,9960,9960,9960,0
20231006,105000,28808390,9960,9960,9960,9960,0
20231006,104900,28808390,9960,9960,9960,9960,0
20231006,104800,28808390,9960,9960,9960,9960,0
20231006,104700,28808390,9960,9960,9960,9960,0
20231006,104600,28808390,9960,9960,9960,9960,0
20231006,104500,28808390,9960,9950,9960,9900,1502
20231006,104400,13934180,9960,9960,9960,9960,0
20231006,104300,13934180,9960,9960,9960,9960,0
20231006,104200,13934180,9960,9960,9960,9960,0
20231006,104100,13934180,9960,9960,9960,9960,0
20231006,104000,13934180,9960,9960,9960,9960,0
20231006,103900,13934180,9960,9960,9960,9960,1
20231006,103800,13924220,9950,9950,9950,9950,0
20231006,103700,13924220,9950,9950,9950,9950,0
20231006,103600,13924220,9950,9950,9950,9950,0
20231006,103500,13924220,9950,9950,9950,9950,0
20231006,103400,13924220,9950,9950,9950,9950,0
20231006,103300,13924220,9950,9950,9950,9950,0
20231006,103200,13924220,9950,9950,9950,9950,0
20231006,103100,13924220,9950,9950,9950,9950,0
20231006,103000,13924220,9950,9950,9950,9950,0
20231006,102900,13924220,9950,9950,9950,9950,50
20231006,102800,13426720,9960,9960,9960,9960,2
20231006,102700,13406800,9950,9950,9950,9950,0
20231006,102600,13406800,9950,9950,9950,9950,0
20231006,102500,13406800,9950,9950,9950,9950,0
20231006,102400,13406800,9950,9950,9950,9950,0
20231006,102300,13406800,9950,9950,9950,9950,0
20231006,102200,13406800,9950,9950,9950,9950,0
20231006,102100,13406800,9950,9950,9950,9950,0
20231006,102000,13406800,9950,9950,9950,9950,9
20231006,101900,13317250,9950,9950,9950,9950,0
20231006,101800,13317250,9950,9950,9950,9950,0
20231006,101700,13317250,9950,9950,9950,9950,9
20231006,101600,13227700,9950,9950,9950,9950,0
20231006,101500,13227700,9950,9950,9950,9950,0
20231006,101400,13227700,9950,9950,9950,9950,0
20231006,101300,13227700,9950,9950,9950,9950,0
20231006,101200,13227700,9950,9950,9950,9950,0
20231006,101100,13227700,9950,9950,9950,9950,1
20231006,101000,13217750,9910,9910,9910,9910,0
20231006,100900,13217750,9910,9920,9920,9910,20
20231006,100800,13019440,9950,9930,9950,9930,30
20231006,100700,12721260,9920,9920,9920,9920,0
20231006,100600,12721260,9920,9920,9920,9920,0
20231006,100500,12721260,9920,9920,9920,9920,0
20231006,100400,12721260,9920,9920,9920,9920,8
20231006,100300,12641900,9910,9910,9910,9910,0
20231006,100200,12641900,9910,9910,9910,9910,0
20231006,100100,12641900,9910,9910,9910,9910,0
20231006,100000,12641900,9910,9910,9910,9910,0
20231006,095900,12641900,9910,9910,9910,9910,0
20231006,095800,12641900,9910,9910,9910,9910,1
20231006,095700,12631990,9910,9910,9910,9910,0
20231006,095600,12631990,9910,9910,9910,9910,2
20231006,095500,12612170,9910,9890,9910,9890,8
20231006,095400,12532980,9880,9880,9880,9880,0
20231006,095300,12532980,9880,9880,9880,9880,0
20231006,095200,12532980,9880,9880,9880,9880,0
20231006,095100,12532980,9880,9880,9880,9880,0
20231006,095000,12532980,9880,9880,9880,9880,0
20231006,094900,12532980,9880,9880,9880,9880,0
20231006,094800,12532980,9880,9930,9930,9880,7
20231006,094700,12463520,9940,9940,9940,9940,16
20231006,094600,12304480,9940,9880,9950,9880,171
20231006,094500,10611050,9890,9890,9890,9890,0
20231006,094400,10611050,9890,9890,9890,9890,0
20231006,094300,10611050,9890,9890,9890,9890,0
20231006,094200,10611050,9890,9890,9890,9890,0
20231006,094100,10611050,9890,9890,9890,9890,1
20231006,094000,10601160,9890,9890,9890,9890,1
20231006,093900,10591270,9890,9890,9890,9890,18
20231006,093800,10413250,9900,9920,9920,9900,38
20231006,093700,10036650,9920,9920,9920,9920,0
20231006,093600,10036650,9920,9920,9920,9920,20
20231006,093500,9838250,9920,9920,9920,9920,1
20231006,093400,9828330,9920,9920,9920,9920,11
20231006,093300,9719210,9930,9930,9930,9930,1
20231006,093200,9709280,9940,9900,9940,9900,29
20231006,093100,9422000,9930,9930,9930,9930,0
20231006,093000,9422000,9930,9930,9930,9930,0
20231006,092900,9422000,9930,9930,9930,9930,0
20231006,092800,9422000,9930,9930,9930,9930,0
20231006,092700,9422000,9930,9930,9930,9930,0
20231006,092600,9422000,9930,9930,9930,9930,0
20231006,092500,9422000,9930,9930,9930,9930,0
20231006,092400,9422000,9930,9930,9930,9930,0
20231006,092300,9422000,9930,9930,9930,9930,0
20231006,092200,9422000,9930,9930,9930,9930,0
20231006,092100,9422000,9930,9930,9930,9930,1
20231006,092000,9412070,9970,9970,9970,9970,0
20231006,091900,9412070,9970,9900,9970,9900,24
20231006,091800,9173950,9920,9920,9920,9920,0
20231006,091700,9173950,9920,9920,9920,9920,1
20231006,091600,9164030,9910,9900,9910,9900,12
20231006,091500,9045220,9900,9900,9900,9900,6
20231006,091400,8985820,9910,9900,9920,9900,21
20231006,091300,8777800,9900,9900,9900,9900,0
20231006,091200,8777800,9900,9900,9900,9900,2
20231006,091100,8758000,9900,9900,9900,9900,0
20231006,091000,8758000,9900,9890,9900,9890,18
20231006,090900,8579840,9900,9900,9900,9900,0
20231006,090800,8579840,9900,9900,9900,9900,0
20231006,090700,8579840,9900,9920,9920,9900,50
20231006,090600,8084040,10080,10080,10080,10080,0
20231006,090500,8084040,10080,10080,10080,10080,0
20231006,090400,8084040,10080,10080,10080,10080,1
20231006,090300,8073960,9900,9920,9920,9900,121
20231006,090200,6875410,9990,9990,9990,9990,84
20231006,090100,6036250,9990,9860,9990,9860,35
20231006,090000,5690300,9850,9810,9850,9810,580