KissMeData/278990/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,203100,19377500,12400,12400,12400,12400,150
20231020,203000,19377500,12400,12400,12400,12400,0
20231020,202900,19377500,12400,12400,12400,12400,0
20231020,202800,19377500,12400,12400,12400,12400,0
20231020,202700,19377500,12400,12400,12400,12400,0
20231020,202600,19377500,12400,12400,12400,12400,0
20231020,202500,19377500,12400,12400,12400,12400,0
20231020,202400,19377500,12400,12400,12400,12400,0
20231020,202300,19377500,12400,12400,12400,12400,0
20231020,202200,19377500,12400,12400,12400,12400,0
20231020,202100,19377500,12400,12400,12400,12400,0
20231020,202000,19377500,12400,12400,12400,12400,0
20231020,201900,19377500,12400,12400,12400,12400,0
20231020,201800,19377500,12400,12400,12400,12400,0
20231020,201700,19377500,12400,12400,12400,12400,0
20231020,201600,19377500,12400,12400,12400,12400,0
20231020,201500,19377500,12400,12400,12400,12400,0
20231020,201400,19377500,12400,12400,12400,12400,0
20231020,201300,19377500,12400,12400,12400,12400,0
20231020,201200,19377500,12400,12400,12400,12400,0
20231020,201100,19377500,12400,12400,12400,12400,0
20231020,201000,19377500,12400,12400,12400,12400,0
20231020,200900,19377500,12400,12400,12400,12400,0
20231020,200800,19377500,12400,12400,12400,12400,0
20231020,200700,19377500,12400,12400,12400,12400,0
20231020,200600,19377500,12400,12400,12400,12400,0
20231020,200500,19377500,12400,12400,12400,12400,0
20231020,200400,19377500,12400,12400,12400,12400,0
20231020,200300,19377500,12400,12400,12400,12400,0
20231020,200200,19377500,12400,12400,12400,12400,0
20231020,200100,19377500,12400,12400,12400,12400,150
20231020,200000,19377500,12400,12400,12400,12400,0
20231020,195900,19377500,12400,12400,12400,12400,0
20231020,195800,19377500,12400,12400,12400,12400,0
20231020,195700,19377500,12400,12400,12400,12400,0
20231020,195600,19377500,12400,12400,12400,12400,0
20231020,195500,19377500,12400,12400,12400,12400,0
20231020,195400,19377500,12400,12400,12400,12400,0
20231020,195300,19377500,12400,12400,12400,12400,0
20231020,195200,19377500,12400,12400,12400,12400,0
20231020,195100,19377500,12400,12400,12400,12400,0
20231020,195000,19377500,12400,12400,12400,12400,0
20231020,194900,19377500,12400,12400,12400,12400,0
20231020,194800,19377500,12400,12400,12400,12400,0
20231020,194700,19377500,12400,12400,12400,12400,0
20231020,194600,19377500,12400,12400,12400,12400,0
20231020,194500,19377500,12400,12400,12400,12400,0
20231020,194400,19377500,12400,12400,12400,12400,0
20231020,194300,19377500,12400,12400,12400,12400,0
20231020,194200,19377500,12400,12400,12400,12400,0
20231020,194100,19377500,12400,12400,12400,12400,0
20231020,194000,19377500,12400,12400,12400,12400,0
20231020,193900,19377500,12400,12400,12400,12400,0
20231020,193800,19377500,12400,12400,12400,12400,0
20231020,193700,19377500,12400,12400,12400,12400,0
20231020,193600,19377500,12400,12400,12400,12400,0
20231020,193500,19377500,12400,12400,12400,12400,0
20231020,193400,19377500,12400,12400,12400,12400,0
20231020,193300,19377500,12400,12400,12400,12400,0
20231020,193200,19377500,12400,12400,12400,12400,0
20231020,193100,19377500,12400,12400,12400,12400,150
20231020,193000,19377500,12400,12400,12400,12400,0
20231020,192900,19377500,12400,12400,12400,12400,0
20231020,192800,19377500,12400,12400,12400,12400,0
20231020,192700,19377500,12400,12400,12400,12400,0
20231020,192600,19377500,12400,12400,12400,12400,0
20231020,192500,19377500,12400,12400,12400,12400,0
20231020,192400,19377500,12400,12400,12400,12400,0
20231020,192300,19377500,12400,12400,12400,12400,0
20231020,192200,19377500,12400,12400,12400,12400,0
20231020,192100,19377500,12400,12400,12400,12400,0
20231020,192000,19377500,12400,12400,12400,12400,0
20231020,191900,19377500,12400,12400,12400,12400,0
20231020,191800,19377500,12400,12400,12400,12400,0
20231020,191700,19377500,12400,12400,12400,12400,0
20231020,191600,19377500,12400,12400,12400,12400,0
20231020,191500,19377500,12400,12400,12400,12400,0
20231020,191400,19377500,12400,12400,12400,12400,0
20231020,191300,19377500,12400,12400,12400,12400,0
20231020,191200,19377500,12400,12400,12400,12400,0
20231020,191100,19377500,12400,12400,12400,12400,0
20231020,191000,19377500,12400,12400,12400,12400,0
20231020,190900,19377500,12400,12400,12400,12400,0
20231020,190800,19377500,12400,12400,12400,12400,0
20231020,190700,19377500,12400,12400,12400,12400,0
20231020,190600,19377500,12400,12400,12400,12400,0
20231020,190500,19377500,12400,12400,12400,12400,0
20231020,190400,19377500,12400,12400,12400,12400,0
20231020,190300,19377500,12400,12400,12400,12400,0
20231020,190200,19377500,12400,12400,12400,12400,0
20231020,190100,19377500,12400,12400,12400,12400,150
20231020,190000,19377500,12400,12400,12400,12400,0
20231020,185900,19377500,12400,12400,12400,12400,0
20231020,185800,19377500,12400,12400,12400,12400,0
20231020,185700,19377500,12400,12400,12400,12400,0
20231020,185600,19377500,12400,12400,12400,12400,0
20231020,185500,19377500,12400,12400,12400,12400,0
20231020,185400,19377500,12400,12400,12400,12400,0
20231020,185300,19377500,12400,12400,12400,12400,0
20231020,185200,19377500,12400,12400,12400,12400,0
20231020,185100,19377500,12400,12400,12400,12400,0
20231020,185000,19377500,12400,12400,12400,12400,0
20231020,184900,19377500,12400,12400,12400,12400,0
20231020,184800,19377500,12400,12400,12400,12400,0
20231020,184700,19377500,12400,12400,12400,12400,0
20231020,184600,19377500,12400,12400,12400,12400,0
20231020,184500,19377500,12400,12400,12400,12400,0
20231020,184400,19377500,12400,12400,12400,12400,0
20231020,184300,19377500,12400,12400,12400,12400,0
20231020,184200,19377500,12400,12400,12400,12400,0
20231020,184100,19377500,12400,12400,12400,12400,0
20231020,184000,19377500,12400,12400,12400,12400,0
20231020,183900,19377500,12400,12400,12400,12400,0
20231020,183800,19377500,12400,12400,12400,12400,0
20231020,183700,19377500,12400,12400,12400,12400,0
20231020,183600,19377500,12400,12400,12400,12400,0
20231020,183500,19377500,12400,12400,12400,12400,0
20231020,183400,19377500,12400,12400,12400,12400,0
20231020,183300,19377500,12400,12400,12400,12400,0
20231020,183200,19377500,12400,12400,12400,12400,0
20231020,183100,19377500,12400,12400,12400,12400,150
20231020,183000,19377500,12400,12400,12400,12400,0
20231020,182900,19377500,12400,12400,12400,12400,0
20231020,182800,19377500,12400,12400,12400,12400,0
20231020,182700,19377500,12400,12400,12400,12400,0
20231020,182600,19377500,12400,12400,12400,12400,0
20231020,182500,19377500,12400,12400,12400,12400,0
20231020,182400,19377500,12400,12400,12400,12400,0
20231020,182300,19377500,12400,12400,12400,12400,0
20231020,182200,19377500,12400,12400,12400,12400,0
20231020,182100,19377500,12400,12400,12400,12400,0
20231020,182000,19377500,12400,12400,12400,12400,0
20231020,181900,19377500,12400,12400,12400,12400,0
20231020,181800,19377500,12400,12400,12400,12400,0
20231020,181700,19377500,12400,12400,12400,12400,0
20231020,181600,19377500,12400,12400,12400,12400,0
20231020,181500,19377500,12400,12400,12400,12400,0
20231020,181400,19377500,12400,12400,12400,12400,0
20231020,181300,19377500,12400,12400,12400,12400,0
20231020,181200,19377500,12400,12400,12400,12400,0
20231020,181100,19377500,12400,12400,12400,12400,0
20231020,181000,19377500,12400,12400,12400,12400,0
20231020,180900,19377500,12400,12400,12400,12400,0
20231020,180800,19377500,12400,12400,12400,12400,0
20231020,180700,19377500,12400,12400,12400,12400,0
20231020,180600,19377500,12400,12400,12400,12400,0
20231020,180500,19377500,12400,12400,12400,12400,0
20231020,180400,19377500,12400,12400,12400,12400,0
20231020,180300,19377500,12400,12400,12400,12400,0
20231020,180200,19377500,12400,12400,12400,12400,0
20231020,180100,19377500,12400,12400,12400,12400,150
20231020,180000,19377500,12400,12400,12400,12400,0
20231020,175900,19377500,12400,12400,12400,12400,0
20231020,175800,19377500,12400,12400,12400,12400,0
20231020,175700,19377500,12400,12400,12400,12400,0
20231020,175600,19377500,12400,12400,12400,12400,0
20231020,175500,19377500,12400,12400,12400,12400,0
20231020,175400,19377500,12400,12400,12400,12400,0
20231020,175300,19377500,12400,12400,12400,12400,0
20231020,175200,19377500,12400,12400,12400,12400,0
20231020,175100,19377500,12400,12400,12400,12400,0
20231020,175000,19377500,12400,12400,12400,12400,0
20231020,174900,19377500,12400,12400,12400,12400,0
20231020,174800,19377500,12400,12400,12400,12400,0
20231020,174700,19377500,12400,12400,12400,12400,0
20231020,174600,19377500,12400,12400,12400,12400,0
20231020,174500,19377500,12400,12400,12400,12400,0
20231020,174400,19377500,12400,12400,12400,12400,0
20231020,174300,19377500,12400,12400,12400,12400,0
20231020,174200,19377500,12400,12400,12400,12400,0
20231020,174100,19377500,12400,12400,12400,12400,0
20231020,174000,19377500,12400,12400,12400,12400,0
20231020,173900,19377500,12400,12400,12400,12400,0
20231020,173800,19377500,12400,12400,12400,12400,0
20231020,173700,19377500,12400,12400,12400,12400,0
20231020,173600,19377500,12400,12400,12400,12400,0
20231020,173500,19377500,12400,12400,12400,12400,0
20231020,173400,19377500,12400,12400,12400,12400,0
20231020,173300,19377500,12400,12400,12400,12400,0
20231020,173200,19377500,12400,12400,12400,12400,0
20231020,173100,19377500,12400,12400,12400,12400,150
20231020,173000,19377500,12400,12400,12400,12400,0
20231020,172900,19377500,12400,12400,12400,12400,0
20231020,172800,19377500,12400,12400,12400,12400,0
20231020,172700,19377500,12400,12400,12400,12400,0
20231020,172600,19377500,12400,12400,12400,12400,0
20231020,172500,19377500,12400,12400,12400,12400,0
20231020,172400,19377500,12400,12400,12400,12400,0
20231020,172300,19377500,12400,12400,12400,12400,0
20231020,172200,19377500,12400,12400,12400,12400,0
20231020,172100,19377500,12400,12400,12400,12400,0
20231020,172000,19377500,12400,12400,12400,12400,0
20231020,171900,19377500,12400,12400,12400,12400,0
20231020,171800,19377500,12400,12400,12400,12400,0
20231020,171700,19377500,12400,12400,12400,12400,0
20231020,171600,19377500,12400,12400,12400,12400,0
20231020,171500,19377500,12400,12400,12400,12400,0
20231020,171400,19377500,12400,12400,12400,12400,0
20231020,171300,19377500,12400,12400,12400,12400,0
20231020,171200,19377500,12400,12400,12400,12400,0
20231020,171100,19377500,12400,12400,12400,12400,0
20231020,171000,19377500,12400,12400,12400,12400,0
20231020,170900,19377500,12400,12400,12400,12400,0
20231020,170800,19377500,12400,12400,12400,12400,0
20231020,170700,19377500,12400,12400,12400,12400,0
20231020,170600,19377500,12400,12400,12400,12400,0
20231020,170500,19377500,12400,12400,12400,12400,0
20231020,170400,19377500,12400,12400,12400,12400,0
20231020,170300,19377500,12400,12400,12400,12400,0
20231020,170200,19377500,12400,12400,12400,12400,0
20231020,170100,19377500,12400,12400,12400,12400,150
20231020,170000,19377500,12400,12400,12400,12400,0
20231020,165900,19377500,12400,12400,12400,12400,0
20231020,165800,19377500,12400,12400,12400,12400,0
20231020,165700,19377500,12400,12400,12400,12400,0
20231020,165600,19377500,12400,12400,12400,12400,0
20231020,165500,19377500,12400,12400,12400,12400,0
20231020,165400,19377500,12400,12400,12400,12400,0
20231020,165300,19377500,12400,12400,12400,12400,0
20231020,165200,19377500,12400,12400,12400,12400,0
20231020,165100,19377500,12400,12400,12400,12400,0
20231020,165000,19377500,12400,12400,12400,12400,0
20231020,164900,19377500,12400,12400,12400,12400,0
20231020,164800,19377500,12400,12400,12400,12400,0
20231020,164700,19377500,12400,12400,12400,12400,0
20231020,164600,19377500,12400,12400,12400,12400,0
20231020,164500,19377500,12400,12400,12400,12400,0
20231020,164400,19377500,12400,12400,12400,12400,0
20231020,164300,19377500,12400,12400,12400,12400,0
20231020,164200,19377500,12400,12400,12400,12400,0
20231020,164100,19377500,12400,12400,12400,12400,0
20231020,164000,19377500,12400,12400,12400,12400,0
20231020,163900,19377500,12400,12400,12400,12400,0
20231020,163800,19377500,12400,12400,12400,12400,0
20231020,163700,19377500,12400,12400,12400,12400,0
20231020,163600,19377500,12400,12400,12400,12400,0
20231020,163500,19377500,12400,12400,12400,12400,0
20231020,163400,19377500,12400,12400,12400,12400,0
20231020,163300,19377500,12400,12400,12400,12400,0
20231020,163200,19377500,12400,12400,12400,12400,0
20231020,163100,19377500,12400,12400,12400,12400,150
20231020,163000,19377500,12400,12400,12400,12400,0
20231020,162900,19377500,12400,12400,12400,12400,0
20231020,162800,19377500,12400,12400,12400,12400,0
20231020,162700,19377500,12400,12400,12400,12400,0
20231020,162600,19377500,12400,12400,12400,12400,0
20231020,162500,19377500,12400,12400,12400,12400,0
20231020,162400,19377500,12400,12400,12400,12400,0
20231020,162300,19377500,12400,12400,12400,12400,0
20231020,162200,19377500,12400,12400,12400,12400,0
20231020,162100,19377500,12400,12400,12400,12400,0
20231020,162000,19377500,12400,12400,12400,12400,0
20231020,161900,19377500,12400,12400,12400,12400,0
20231020,161800,19377500,12400,12400,12400,12400,0
20231020,161700,19377500,12400,12400,12400,12400,0
20231020,161600,19377500,12400,12400,12400,12400,0
20231020,161500,19377500,12400,12400,12400,12400,0
20231020,161400,19377500,12400,12400,12400,12400,0
20231020,161300,19377500,12400,12400,12400,12400,0
20231020,161200,19377500,12400,12400,12400,12400,0
20231020,161100,19377500,12400,12400,12400,12400,0
20231020,161000,19377500,12400,12400,12400,12400,0
20231020,160900,19377500,12400,12400,12400,12400,0
20231020,160800,19377500,12400,12400,12400,12400,0
20231020,160700,19377500,12400,12400,12400,12400,0
20231020,160600,19377500,12400,12400,12400,12400,0
20231020,160500,19377500,12400,12400,12400,12400,0
20231020,160400,19377500,12400,12400,12400,12400,0
20231020,160300,19377500,12400,12400,12400,12400,0
20231020,160200,19377500,12400,12400,12400,12400,0
20231020,160100,19377500,12400,12400,12400,12400,150
20231020,160000,19377500,12400,12400,12400,12400,0
20231020,155900,19377500,12400,12400,12400,12400,0
20231020,155800,19377500,12400,12400,12400,12400,0
20231020,155700,19377500,12400,12400,12400,12400,0
20231020,155600,19377500,12400,12400,12400,12400,0
20231020,155500,19377500,12400,12400,12400,12400,0
20231020,155400,19377500,12400,12400,12400,12400,0
20231020,155300,19377500,12400,12400,12400,12400,0
20231020,155200,19377500,12400,12400,12400,12400,0
20231020,155100,19377500,12400,12400,12400,12400,0
20231020,155000,19377500,12400,12400,12400,12400,0
20231020,154900,19377500,12400,12400,12400,12400,0
20231020,154800,19377500,12400,12400,12400,12400,0
20231020,154700,19377500,12400,12400,12400,12400,0
20231020,154600,19377500,12400,12400,12400,12400,0
20231020,154500,19377500,12400,12400,12400,12400,0
20231020,154400,19377500,12400,12400,12400,12400,0
20231020,154300,19377500,12400,12400,12400,12400,0
20231020,154200,19377500,12400,12400,12400,12400,0
20231020,154100,19377500,12400,12400,12400,12400,0
20231020,154000,19377500,12400,12400,12400,12400,0
20231020,153900,19377500,12400,12400,12400,12400,0
20231020,153800,19377500,12400,12400,12400,12400,0
20231020,153700,19377500,12400,12400,12400,12400,0
20231020,153600,19377500,12400,12400,12400,12400,0
20231020,153500,19377500,12400,12400,12400,12400,0
20231020,153400,19377500,12400,12400,12400,12400,0
20231020,153300,19377500,12400,12400,12400,12400,0
20231020,153200,19377500,12400,12400,12400,12400,0
20231020,153100,19377500,12400,12400,12400,12400,150
20231020,153000,19377500,12400,12400,12400,12400,150
20231020,152900,17517500,11500,11500,11500,11500,0
20231020,152800,17517500,11500,11500,11500,11500,0
20231020,152700,17517500,11500,11500,11500,11500,0
20231020,152600,17517500,11500,11500,11500,11500,0
20231020,152500,17517500,11500,11500,11500,11500,0
20231020,152400,17517500,11500,11500,11500,11500,0
20231020,152300,17517500,11500,11500,11500,11500,0
20231020,152200,17517500,11500,11500,11500,11500,0
20231020,152100,17517500,11500,11500,11500,11500,0
20231020,152000,17517500,11500,11500,11500,11500,0
20231020,151900,17517500,11500,11500,11500,11500,0
20231020,151800,17517500,11500,11500,11500,11500,0
20231020,151700,17517500,11500,11500,11500,11500,0
20231020,151600,17517500,11500,11500,11500,11500,0
20231020,151500,17517500,11500,11500,11500,11500,0
20231020,151400,17517500,11500,11500,11500,11500,0
20231020,151300,17517500,11500,11500,11500,11500,0
20231020,151200,17517500,11500,11500,11500,11500,0
20231020,151100,17517500,11500,11500,11500,11500,0
20231020,151000,17517500,11500,11500,11500,11500,0
20231020,150900,17517500,11500,11500,11500,11500,0
20231020,150800,17517500,11500,11500,11500,11500,0
20231020,150700,17517500,11500,11500,11500,11500,0
20231020,150600,17517500,11500,11500,11500,11500,0
20231020,150500,17517500,11500,11500,11500,11500,0
20231020,150400,17517500,11500,11500,11500,11500,0
20231020,150300,17517500,11500,11500,11500,11500,0
20231020,150200,17517500,11500,11500,11500,11500,0
20231020,150100,17517500,11500,11500,11500,11500,0
20231020,150000,17517500,11500,11500,11500,11500,0
20231020,145900,17517500,11500,11500,11500,11500,0
20231020,145800,17517500,11500,11500,11500,11500,0
20231020,145700,17517500,11500,11500,11500,11500,0
20231020,145600,17517500,11500,11500,11500,11500,0
20231020,145500,17517500,11500,11500,11500,11500,0
20231020,145400,17517500,11500,11500,11500,11500,0
20231020,145300,17517500,11500,11500,11500,11500,0
20231020,145200,17517500,11500,11500,11500,11500,0
20231020,145100,17517500,11500,11500,11500,11500,0
20231020,145000,17517500,11500,11500,11500,11500,0
20231020,144900,17517500,11500,11500,11500,11500,0
20231020,144800,17517500,11500,11500,11500,11500,0
20231020,144700,17517500,11500,11500,11500,11500,0
20231020,144600,17517500,11500,11500,11500,11500,0
20231020,144500,17517500,11500,11500,11500,11500,0
20231020,144400,17517500,11500,11500,11500,11500,0
20231020,144300,17517500,11500,11500,11500,11500,0
20231020,144200,17517500,11500,11500,11500,11500,0
20231020,144100,17517500,11500,11500,11500,11500,0
20231020,144000,17517500,11500,11500,11500,11500,0
20231020,143900,17517500,11500,11500,11500,11500,0
20231020,143800,17517500,11500,11500,11500,11500,0
20231020,143700,17517500,11500,11500,11500,11500,0
20231020,143600,17517500,11500,11500,11500,11500,0
20231020,143500,17517500,11500,11500,11500,11500,0
20231020,143400,17517500,11500,11500,11500,11500,0
20231020,143300,17517500,11500,11500,11500,11500,0
20231020,143200,17517500,11500,11500,11500,11500,0
20231020,143100,17517500,11500,11500,11500,11500,0
20231020,143000,17517500,11500,11500,11500,11500,0
20231020,142900,17517500,11500,11500,11500,11500,0
20231020,142800,17517500,11500,11500,11500,11500,0
20231020,142700,17517500,11500,11500,11500,11500,0
20231020,142600,17517500,11500,11500,11500,11500,0
20231020,142500,17517500,11500,11500,11500,11500,0
20231020,142400,17517500,11500,11500,11500,11500,0
20231020,142300,17517500,11500,11500,11500,11500,0
20231020,142200,17517500,11500,11500,11500,11500,0
20231020,142100,17517500,11500,11500,11500,11500,0
20231020,142000,17517500,11500,11500,11500,11500,0
20231020,141900,17517500,11500,11500,11500,11500,0
20231020,141800,17517500,11500,11500,11500,11500,0
20231020,141700,17517500,11500,11500,11500,11500,0
20231020,141600,17517500,11500,11500,11500,11500,0
20231020,141500,17517500,11500,11500,11500,11500,0
20231020,141400,17517500,11500,11500,11500,11500,0
20231020,141300,17517500,11500,11500,11500,11500,0
20231020,141200,17517500,11500,11500,11500,11500,0
20231020,141100,17517500,11500,11500,11500,11500,0
20231020,141000,17517500,11500,11500,11500,11500,0
20231020,140900,17517500,11500,11500,11500,11500,0
20231020,140800,17517500,11500,11500,11500,11500,0
20231020,140700,17517500,11500,11500,11500,11500,0
20231020,140600,17517500,11500,11500,11500,11500,0
20231020,140500,17517500,11500,11500,11500,11500,903
20231020,140400,7133000,11500,11500,11500,11500,0
20231020,140300,7133000,11500,11500,11500,11500,0
20231020,140200,7133000,11500,11500,11500,11500,0
20231020,140100,7133000,11500,11500,11500,11500,0
20231020,140000,7133000,11500,11500,11500,11500,0
20231020,135900,7133000,11500,11500,11500,11500,0
20231020,135800,7133000,11500,11500,11500,11500,0
20231020,135700,7133000,11500,11500,11500,11500,0
20231020,135600,7133000,11500,11500,11500,11500,0
20231020,135500,7133000,11500,11500,11500,11500,0
20231020,135400,7133000,11500,11500,11500,11500,0
20231020,135300,7133000,11500,11500,11500,11500,0
20231020,135200,7133000,11500,11500,11500,11500,0
20231020,135100,7133000,11500,11500,11500,11500,0
20231020,135000,7133000,11500,11500,11500,11500,0
20231020,134900,7133000,11500,11500,11500,11500,0
20231020,134800,7133000,11500,11500,11500,11500,0
20231020,134700,7133000,11500,11500,11500,11500,0
20231020,134600,7133000,11500,11500,11500,11500,0
20231020,134500,7133000,11500,11500,11500,11500,0
20231020,134400,7133000,11500,11500,11500,11500,0
20231020,134300,7133000,11500,11500,11500,11500,0
20231020,134200,7133000,11500,11500,11500,11500,0
20231020,134100,7133000,11500,11500,11500,11500,0
20231020,134000,7133000,11500,11500,11500,11500,0
20231020,133900,7133000,11500,11500,11500,11500,0
20231020,133800,7133000,11500,11500,11500,11500,0
20231020,133700,7133000,11500,11500,11500,11500,0
20231020,133600,7133000,11500,11500,11500,11500,0
20231020,133500,7133000,11500,11500,11500,11500,0
20231020,133400,7133000,11500,11500,11500,11500,0
20231020,133300,7133000,11500,11500,11500,11500,0
20231020,133200,7133000,11500,11500,11500,11500,0
20231020,133100,7133000,11500,11500,11500,11500,0
20231020,133000,7133000,11500,11500,11500,11500,0
20231020,132900,7133000,11500,11500,11500,11500,0
20231020,132800,7133000,11500,11500,11500,11500,0
20231020,132700,7133000,11500,11500,11500,11500,0
20231020,132600,7133000,11500,11500,11500,11500,0
20231020,132500,7133000,11500,11500,11500,11500,0
20231020,132400,7133000,11500,11500,11500,11500,0
20231020,132300,7133000,11500,11500,11500,11500,0
20231020,132200,7133000,11500,11500,11500,11500,0
20231020,132100,7133000,11500,11500,11500,11500,0
20231020,132000,7133000,11500,11500,11500,11500,0
20231020,131900,7133000,11500,11500,11500,11500,0
20231020,131800,7133000,11500,11500,11500,11500,0
20231020,131700,7133000,11500,11500,11500,11500,0
20231020,131600,7133000,11500,11500,11500,11500,0
20231020,131500,7133000,11500,11500,11500,11500,0
20231020,131400,7133000,11500,11500,11500,11500,0
20231020,131300,7133000,11500,11500,11500,11500,0
20231020,131200,7133000,11500,11500,11500,11500,0
20231020,131100,7133000,11500,11500,11500,11500,0
20231020,131000,7133000,11500,11500,11500,11500,0
20231020,130900,7133000,11500,11500,11500,11500,0
20231020,130800,7133000,11500,11500,11500,11500,0
20231020,130700,7133000,11500,11500,11500,11500,0
20231020,130600,7133000,11500,11500,11500,11500,0
20231020,130500,7133000,11500,11500,11500,11500,0
20231020,130400,7133000,11500,11500,11500,11500,0
20231020,130300,7133000,11500,11500,11500,11500,0
20231020,130200,7133000,11500,11500,11500,11500,0
20231020,130100,7133000,11500,11500,11500,11500,0
20231020,130000,7133000,11500,11500,11500,11500,0
20231020,125900,7133000,11500,11500,11500,11500,14
20231020,125800,6972000,11500,11500,11500,11500,0
20231020,125700,6972000,11500,11500,11500,11500,0
20231020,125600,6972000,11500,11500,11500,11500,0
20231020,125500,6972000,11500,11500,11500,11500,1
20231020,125400,6960500,12500,12500,12500,12500,0
20231020,125300,6960500,12500,12500,12500,12500,0
20231020,125200,6960500,12500,12500,12500,12500,0
20231020,125100,6960500,12500,12500,12500,12500,0
20231020,125000,6960500,12500,12500,12500,12500,0
20231020,124900,6960500,12500,12500,12500,12500,0
20231020,124800,6960500,12500,12500,12500,12500,0
20231020,124700,6960500,12500,12500,12500,12500,0
20231020,124600,6960500,12500,12500,12500,12500,0
20231020,124500,6960500,12500,12500,12500,12500,0
20231020,124400,6960500,12500,12500,12500,12500,0
20231020,124300,6960500,12500,12500,12500,12500,0
20231020,124200,6960500,12500,12500,12500,12500,0
20231020,124100,6960500,12500,12500,12500,12500,0
20231020,124000,6960500,12500,12500,12500,12500,0
20231020,123900,6960500,12500,12500,12500,12500,0
20231020,123800,6960500,12500,12500,12500,12500,0
20231020,123700,6960500,12500,12500,12500,12500,0
20231020,123600,6960500,12500,12500,12500,12500,0
20231020,123500,6960500,12500,12500,12500,12500,0
20231020,123400,6960500,12500,12500,12500,12500,0
20231020,123300,6960500,12500,12500,12500,12500,0
20231020,123200,6960500,12500,12500,12500,12500,0
20231020,123100,6960500,12500,12500,12500,12500,0
20231020,123000,6960500,12500,12500,12500,12500,0
20231020,122900,6960500,12500,12500,12500,12500,0
20231020,122800,6960500,12500,12500,12500,12500,0
20231020,122700,6960500,12500,12500,12500,12500,0
20231020,122600,6960500,12500,12500,12500,12500,0
20231020,122500,6960500,12500,12500,12500,12500,0
20231020,122400,6960500,12500,12500,12500,12500,0
20231020,122300,6960500,12500,12500,12500,12500,0
20231020,122200,6960500,12500,12500,12500,12500,0
20231020,122100,6960500,12500,12500,12500,12500,0
20231020,122000,6960500,12500,12500,12500,12500,0
20231020,121900,6960500,12500,12500,12500,12500,0
20231020,121800,6960500,12500,12500,12500,12500,0
20231020,121700,6960500,12500,12500,12500,12500,0
20231020,121600,6960500,12500,12500,12500,12500,0
20231020,121500,6960500,12500,12500,12500,12500,0
20231020,121400,6960500,12500,12500,12500,12500,0
20231020,121300,6960500,12500,12500,12500,12500,0
20231020,121200,6960500,12500,12500,12500,12500,0
20231020,121100,6960500,12500,12500,12500,12500,0
20231020,121000,6960500,12500,12500,12500,12500,0
20231020,120900,6960500,12500,12500,12500,12500,0
20231020,120800,6960500,12500,12500,12500,12500,0
20231020,120700,6960500,12500,12500,12500,12500,0
20231020,120600,6960500,12500,12500,12500,12500,0
20231020,120500,6960500,12500,12500,12500,12500,0
20231020,120400,6960500,12500,12500,12500,12500,0
20231020,120300,6960500,12500,12500,12500,12500,0
20231020,120200,6960500,12500,12500,12500,12500,0
20231020,120100,6960500,12500,12500,12500,12500,0
20231020,120000,6960500,12500,12500,12500,12500,0
20231020,115900,6960500,12500,12500,12500,12500,0
20231020,115800,6960500,12500,12500,12500,12500,0
20231020,115700,6960500,12500,12500,12500,12500,0
20231020,115600,6960500,12500,12500,12500,12500,0
20231020,115500,6960500,12500,12500,12500,12500,0
20231020,115400,6960500,12500,12500,12500,12500,0
20231020,115300,6960500,12500,12500,12500,12500,0
20231020,115200,6960500,12500,12500,12500,12500,0
20231020,115100,6960500,12500,12500,12500,12500,0
20231020,115000,6960500,12500,12500,12500,12500,0
20231020,114900,6960500,12500,12500,12500,12500,0
20231020,114800,6960500,12500,12500,12500,12500,1
20231020,114700,6948000,11560,11560,11560,11560,0
20231020,114600,6948000,11560,11560,11560,11560,0
20231020,114500,6948000,11560,11560,11560,11560,0
20231020,114400,6948000,11560,11560,11560,11560,0
20231020,114300,6948000,11560,11560,11560,11560,0
20231020,114200,6948000,11560,11560,11560,11560,0
20231020,114100,6948000,11560,11560,11560,11560,0
20231020,114000,6948000,11560,11560,11560,11560,0
20231020,113900,6948000,11560,11560,11560,11560,0
20231020,113800,6948000,11560,11560,11560,11560,0
20231020,113700,6948000,11560,11560,11560,11560,0
20231020,113600,6948000,11560,11560,11560,11560,0
20231020,113500,6948000,11560,11560,11560,11560,0
20231020,113400,6948000,11560,11560,11560,11560,0
20231020,113300,6948000,11560,11560,11560,11560,0
20231020,113200,6948000,11560,11560,11560,11560,0
20231020,113100,6948000,11560,11560,11560,11560,0
20231020,113000,6948000,11560,11560,11560,11560,0
20231020,112900,6948000,11560,11560,11560,11560,0
20231020,112800,6948000,11560,11560,11560,11560,0
20231020,112700,6948000,11560,11560,11560,11560,0
20231020,112600,6948000,11560,11560,11560,11560,0
20231020,112500,6948000,11560,11560,11560,11560,0
20231020,112400,6948000,11560,11560,11560,11560,0
20231020,112300,6948000,11560,11560,11560,11560,0
20231020,112200,6948000,11560,11560,11560,11560,0
20231020,112100,6948000,11560,11560,11560,11560,0
20231020,112000,6948000,11560,11560,11560,11560,0
20231020,111900,6948000,11560,11560,11560,11560,0
20231020,111800,6948000,11560,11560,11560,11560,0
20231020,111700,6948000,11560,11560,11560,11560,0
20231020,111600,6948000,11560,11560,11560,11560,0
20231020,111500,6948000,11560,11560,11560,11560,0
20231020,111400,6948000,11560,11560,11560,11560,0
20231020,111300,6948000,11560,11560,11560,11560,0
20231020,111200,6948000,11560,11560,11560,11560,0
20231020,111100,6948000,11560,11560,11560,11560,0
20231020,111000,6948000,11560,11560,11560,11560,0
20231020,110900,6948000,11560,11560,11560,11560,0
20231020,110800,6948000,11560,11560,11560,11560,0
20231020,110700,6948000,11560,11560,11560,11560,0
20231020,110600,6948000,11560,11560,11560,11560,0
20231020,110500,6948000,11560,11560,11560,11560,0
20231020,110400,6948000,11560,11560,11560,11560,0
20231020,110300,6948000,11560,11560,11560,11560,0
20231020,110200,6948000,11560,11560,11560,11560,0
20231020,110100,6948000,11560,11560,11560,11560,0
20231020,110000,6948000,11560,11560,11560,11560,0
20231020,105900,6948000,11560,11560,11560,11560,0
20231020,105800,6948000,11560,11560,11560,11560,0
20231020,105700,6948000,11560,11560,11560,11560,0
20231020,105600,6948000,11560,11560,11560,11560,0
20231020,105500,6948000,11560,11560,11560,11560,0
20231020,105400,6948000,11560,11560,11560,11560,0
20231020,105300,6948000,11560,11560,11560,11560,0
20231020,105200,6948000,11560,11560,11560,11560,0
20231020,105100,6948000,11560,11560,11560,11560,0
20231020,105000,6948000,11560,11560,11560,11560,0
20231020,104900,6948000,11560,11560,11560,11560,0
20231020,104800,6948000,11560,11560,11560,11560,0
20231020,104700,6948000,11560,11560,11560,11560,600
20231020,104600,12000,12000,12000,12000,12000,0
20231020,104500,12000,12000,12000,12000,12000,0
20231020,104400,12000,12000,12000,12000,12000,0
20231020,104300,12000,12000,12000,12000,12000,0
20231020,104200,12000,12000,12000,12000,12000,0
20231020,104100,12000,12000,12000,12000,12000,0
20231020,104000,12000,12000,12000,12000,12000,0
20231020,103900,12000,12000,12000,12000,12000,0
20231020,103800,12000,12000,12000,12000,12000,0
20231020,103700,12000,12000,12000,12000,12000,0
20231020,103600,12000,12000,12000,12000,12000,0
20231020,103500,12000,12000,12000,12000,12000,0
20231020,103400,12000,12000,12000,12000,12000,0
20231020,103300,12000,12000,12000,12000,12000,0
20231020,103200,12000,12000,12000,12000,12000,0
20231020,103100,12000,12000,12000,12000,12000,0
20231020,103000,12000,12000,12000,12000,12000,0
20231020,102900,12000,12000,12000,12000,12000,0
20231020,102800,12000,12000,12000,12000,12000,0
20231020,102700,12000,12000,12000,12000,12000,0
20231020,102600,12000,12000,12000,12000,12000,0
20231020,102500,12000,12000,12000,12000,12000,0
20231020,102400,12000,12000,12000,12000,12000,0
20231020,102300,12000,12000,12000,12000,12000,0
20231020,102200,12000,12000,12000,12000,12000,0
20231020,102100,12000,12000,12000,12000,12000,0
20231020,102000,12000,12000,12000,12000,12000,0
20231020,101900,12000,12000,12000,12000,12000,0
20231020,101800,12000,12000,12000,12000,12000,0
20231020,101700,12000,12000,12000,12000,12000,0
20231020,101600,12000,12000,12000,12000,12000,0
20231020,101500,12000,12000,12000,12000,12000,0
20231020,101400,12000,12000,12000,12000,12000,0
20231020,101300,12000,12000,12000,12000,12000,0
20231020,101200,12000,12000,12000,12000,12000,0
20231020,101100,12000,12000,12000,12000,12000,0
20231020,101000,12000,12000,12000,12000,12000,0
20231020,100900,12000,12000,12000,12000,12000,0
20231020,100800,12000,12000,12000,12000,12000,0
20231020,100700,12000,12000,12000,12000,12000,0
20231020,100600,12000,12000,12000,12000,12000,0
20231020,100500,12000,12000,12000,12000,12000,0
20231020,100400,12000,12000,12000,12000,12000,0
20231020,100300,12000,12000,12000,12000,12000,0
20231020,100200,12000,12000,12000,12000,12000,0
20231020,100100,12000,12000,12000,12000,12000,0
20231020,100000,12000,12000,12000,12000,12000,0
20231020,095900,12000,12000,12000,12000,12000,0
20231020,095800,12000,12000,12000,12000,12000,0
20231020,095700,12000,12000,12000,12000,12000,0
20231020,095600,12000,12000,12000,12000,12000,0
20231020,095500,12000,12000,12000,12000,12000,0
20231020,095400,12000,12000,12000,12000,12000,0
20231020,095300,12000,12000,12000,12000,12000,0
20231020,095200,12000,12000,12000,12000,12000,0
20231020,095100,12000,12000,12000,12000,12000,0
20231020,095000,12000,12000,12000,12000,12000,0
20231020,094900,12000,12000,12000,12000,12000,0
20231020,094800,12000,12000,12000,12000,12000,1
20231020,094700,0,11560,11560,11560,11560,0
20231020,094600,0,11560,11560,11560,11560,0
20231020,094500,0,11560,11560,11560,11560,0
20231020,094400,0,11560,11560,11560,11560,0
20231020,094300,0,11560,11560,11560,11560,0
20231020,094200,0,11560,11560,11560,11560,0
20231020,094100,0,11560,11560,11560,11560,0
20231020,094000,0,11560,11560,11560,11560,0
20231020,093900,0,11560,11560,11560,11560,0
20231020,093800,0,11560,11560,11560,11560,0
20231020,093700,0,11560,11560,11560,11560,0
20231020,093600,0,11560,11560,11560,11560,0
20231020,093500,0,11560,11560,11560,11560,0
20231020,093400,0,11560,11560,11560,11560,0
20231020,093300,0,11560,11560,11560,11560,0
20231020,093200,0,11560,11560,11560,11560,0
20231020,093100,0,11560,11560,11560,11560,0
20231020,093000,0,11560,11560,11560,11560,0
20231020,092900,0,11560,11560,11560,11560,0
20231020,092800,0,11560,11560,11560,11560,0
20231020,092700,0,11560,11560,11560,11560,0
20231020,092600,0,11560,11560,11560,11560,0
20231020,092500,0,11560,11560,11560,11560,0
20231020,092400,0,11560,11560,11560,11560,0
20231020,092300,0,11560,11560,11560,11560,0
20231020,092200,0,11560,11560,11560,11560,0
20231020,092100,0,11560,11560,11560,11560,0
20231020,092000,0,11560,11560,11560,11560,0
20231020,091900,0,11560,11560,11560,11560,0
20231020,091800,0,11560,11560,11560,11560,0
20231020,091700,0,11560,11560,11560,11560,0
20231020,091600,0,11560,11560,11560,11560,0
20231020,091500,0,11560,11560,11560,11560,0
20231020,091400,0,11560,11560,11560,11560,0
20231020,091300,0,11560,11560,11560,11560,0
20231020,091200,0,11560,11560,11560,11560,0
20231020,091100,0,11560,11560,11560,11560,0
20231020,091000,0,11560,11560,11560,11560,0
20231020,090900,0,11560,11560,11560,11560,0
20231020,090800,0,11560,11560,11560,11560,0
20231020,090700,0,11560,11560,11560,11560,0
20231020,090600,0,11560,11560,11560,11560,0
20231020,090500,0,11560,11560,11560,11560,0
20231020,090400,0,11560,11560,11560,11560,0
20231020,090300,0,11560,11560,11560,11560,0
20231020,090200,0,11560,11560,11560,11560,0
20231020,090100,0,11560,11560,11560,11560,0
20231020,090000,0,11560,11560,11560,11560,0