KissMeData/009140/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184800,152794500,21600,21600,21600,21600,420
20231012,184700,152794500,21600,21600,21600,21600,0
20231012,184600,152794500,21600,21600,21600,21600,0
20231012,184500,152794500,21600,21600,21600,21600,0
20231012,184400,152794500,21600,21600,21600,21600,0
20231012,184300,152794500,21600,21600,21600,21600,0
20231012,184200,152794500,21600,21600,21600,21600,0
20231012,184100,152794500,21600,21600,21600,21600,0
20231012,184000,152794500,21600,21600,21600,21600,0
20231012,183900,152794500,21600,21600,21600,21600,0
20231012,183800,152794500,21600,21600,21600,21600,0
20231012,183700,152794500,21600,21600,21600,21600,0
20231012,183600,152794500,21600,21600,21600,21600,0
20231012,183500,152794500,21600,21600,21600,21600,0
20231012,183400,152794500,21600,21600,21600,21600,0
20231012,183300,152794500,21600,21600,21600,21600,0
20231012,183200,152794500,21600,21600,21600,21600,0
20231012,183100,152794500,21600,21600,21600,21600,0
20231012,183000,152794500,21600,21600,21600,21600,0
20231012,182900,152794500,21600,21600,21600,21600,0
20231012,182800,152794500,21600,21600,21600,21600,0
20231012,182700,152794500,21600,21600,21600,21600,0
20231012,182600,152794500,21600,21600,21600,21600,0
20231012,182500,152794500,21600,21600,21600,21600,0
20231012,182400,152794500,21600,21600,21600,21600,0
20231012,182300,152794500,21600,21600,21600,21600,0
20231012,182200,152794500,21600,21600,21600,21600,0
20231012,182100,152794500,21600,21600,21600,21600,0
20231012,182000,152794500,21600,21600,21600,21600,0
20231012,181900,152794500,21600,21600,21600,21600,0
20231012,181800,152794500,21600,21600,21600,21600,420
20231012,181700,152794500,21600,21600,21600,21600,0
20231012,181600,152794500,21600,21600,21600,21600,0
20231012,181500,152794500,21600,21600,21600,21600,0
20231012,181400,152794500,21600,21600,21600,21600,0
20231012,181300,152794500,21600,21600,21600,21600,0
20231012,181200,152794500,21600,21600,21600,21600,0
20231012,181100,152794500,21600,21600,21600,21600,0
20231012,181000,152794500,21600,21600,21600,21600,0
20231012,180900,152794500,21600,21600,21600,21600,0
20231012,180800,152794500,21600,21600,21600,21600,0
20231012,180700,152794500,21600,21600,21600,21600,0
20231012,180600,152794500,21600,21600,21600,21600,0
20231012,180500,152794500,21600,21600,21600,21600,0
20231012,180400,152794500,21600,21600,21600,21600,0
20231012,180300,152794500,21600,21600,21600,21600,0
20231012,180200,152794500,21600,21600,21600,21600,0
20231012,180100,152794500,21600,21600,21600,21600,0
20231012,180000,152794500,21600,21600,21600,21600,0
20231012,175900,152794500,21600,21600,21600,21600,0
20231012,175800,152794500,21600,21600,21600,21600,0
20231012,175700,152794500,21600,21600,21600,21600,0
20231012,175600,152794500,21600,21600,21600,21600,0
20231012,175500,152794500,21600,21600,21600,21600,0
20231012,175400,152794500,21600,21600,21600,21600,0
20231012,175300,152794500,21600,21600,21600,21600,0
20231012,175200,152794500,21600,21600,21600,21600,0
20231012,175100,152794500,21600,21600,21600,21600,0
20231012,175000,152794500,21600,21600,21600,21600,0
20231012,174900,152794500,21600,21600,21600,21600,0
20231012,174800,152794500,21600,21600,21600,21600,420
20231012,174700,152794500,21600,21600,21600,21600,0
20231012,174600,152794500,21600,21600,21600,21600,0
20231012,174500,152794500,21600,21600,21600,21600,0
20231012,174400,152794500,21600,21600,21600,21600,0
20231012,174300,152794500,21600,21600,21600,21600,0
20231012,174200,152794500,21600,21600,21600,21600,0
20231012,174100,152794500,21600,21600,21600,21600,0
20231012,174000,152794500,21600,21600,21600,21600,0
20231012,173900,152794500,21600,21600,21600,21600,0
20231012,173800,152794500,21600,21600,21600,21600,0
20231012,173700,152794500,21600,21600,21600,21600,0
20231012,173600,152794500,21600,21600,21600,21600,0
20231012,173500,152794500,21600,21600,21600,21600,0
20231012,173400,152794500,21600,21600,21600,21600,0
20231012,173300,152794500,21600,21600,21600,21600,0
20231012,173200,152794500,21600,21600,21600,21600,0
20231012,173100,152794500,21600,21600,21600,21600,0
20231012,173000,152794500,21600,21600,21600,21600,0
20231012,172900,152794500,21600,21600,21600,21600,0
20231012,172800,152794500,21600,21600,21600,21600,0
20231012,172700,152794500,21600,21600,21600,21600,0
20231012,172600,152794500,21600,21600,21600,21600,0
20231012,172500,152794500,21600,21600,21600,21600,0
20231012,172400,152794500,21600,21600,21600,21600,0
20231012,172300,152794500,21600,21600,21600,21600,0
20231012,172200,152794500,21600,21600,21600,21600,0
20231012,172100,152794500,21600,21600,21600,21600,0
20231012,172000,152794500,21600,21600,21600,21600,0
20231012,171900,152794500,21600,21600,21600,21600,0
20231012,171800,152794500,21600,21600,21600,21600,420
20231012,171700,152794500,21600,21600,21600,21600,0
20231012,171600,152794500,21600,21600,21600,21600,0
20231012,171500,152794500,21600,21600,21600,21600,0
20231012,171400,152794500,21600,21600,21600,21600,0
20231012,171300,152794500,21600,21600,21600,21600,0
20231012,171200,152794500,21600,21600,21600,21600,0
20231012,171100,152794500,21600,21600,21600,21600,0
20231012,171000,152794500,21600,21600,21600,21600,0
20231012,170900,152794500,21600,21600,21600,21600,0
20231012,170800,152794500,21600,21600,21600,21600,0
20231012,170700,152794500,21600,21600,21600,21600,0
20231012,170600,152794500,21600,21600,21600,21600,0
20231012,170500,152794500,21600,21600,21600,21600,0
20231012,170400,152794500,21600,21600,21600,21600,0
20231012,170300,152794500,21600,21600,21600,21600,0
20231012,170200,152794500,21600,21600,21600,21600,0
20231012,170100,152794500,21600,21600,21600,21600,0
20231012,170000,152794500,21600,21600,21600,21600,0
20231012,165900,152794500,21600,21600,21600,21600,0
20231012,165800,152794500,21600,21600,21600,21600,0
20231012,165700,152794500,21600,21600,21600,21600,0
20231012,165600,152794500,21600,21600,21600,21600,0
20231012,165500,152794500,21600,21600,21600,21600,0
20231012,165400,152794500,21600,21600,21600,21600,0
20231012,165300,152794500,21600,21600,21600,21600,0
20231012,165200,152794500,21600,21600,21600,21600,0
20231012,165100,152794500,21600,21600,21600,21600,0
20231012,165000,152794500,21600,21600,21600,21600,0
20231012,164900,152794500,21600,21600,21600,21600,0
20231012,164800,152794500,21600,21600,21600,21600,420
20231012,164700,152794500,21600,21600,21600,21600,0
20231012,164600,152794500,21600,21600,21600,21600,0
20231012,164500,152794500,21600,21600,21600,21600,0
20231012,164400,152794500,21600,21600,21600,21600,0
20231012,164300,152794500,21600,21600,21600,21600,0
20231012,164200,152794500,21600,21600,21600,21600,0
20231012,164100,152794500,21600,21600,21600,21600,0
20231012,164000,152794500,21600,21600,21600,21600,0
20231012,163900,152794500,21600,21600,21600,21600,0
20231012,163800,152794500,21600,21600,21600,21600,0
20231012,163700,152794500,21600,21600,21600,21600,0
20231012,163600,152794500,21600,21600,21600,21600,0
20231012,163500,152794500,21600,21600,21600,21600,0
20231012,163400,152794500,21600,21600,21600,21600,0
20231012,163300,152794500,21600,21600,21600,21600,0
20231012,163200,152794500,21600,21600,21600,21600,0
20231012,163100,152794500,21600,21600,21600,21600,0
20231012,163000,152794500,21600,21600,21600,21600,0
20231012,162900,152794500,21600,21600,21600,21600,0
20231012,162800,152794500,21600,21600,21600,21600,0
20231012,162700,152794500,21600,21600,21600,21600,0
20231012,162600,152794500,21600,21600,21600,21600,0
20231012,162500,152794500,21600,21600,21600,21600,0
20231012,162400,152794500,21600,21600,21600,21600,0
20231012,162300,152794500,21600,21600,21600,21600,0
20231012,162200,152794500,21600,21600,21600,21600,0
20231012,162100,152794500,21600,21600,21600,21600,0
20231012,162000,152794500,21600,21600,21600,21600,0
20231012,161900,152794500,21600,21600,21600,21600,0
20231012,161800,152794500,21600,21600,21600,21600,420
20231012,161700,152794500,21600,21600,21600,21600,0
20231012,161600,152794500,21600,21600,21600,21600,0
20231012,161500,152794500,21600,21600,21600,21600,0
20231012,161400,152794500,21600,21600,21600,21600,0
20231012,161300,152794500,21600,21600,21600,21600,0
20231012,161200,152794500,21600,21600,21600,21600,0
20231012,161100,152794500,21600,21600,21600,21600,0
20231012,161000,152794500,21600,21600,21600,21600,0
20231012,160900,152794500,21600,21600,21600,21600,0
20231012,160800,152794500,21600,21600,21600,21600,0
20231012,160700,152794500,21600,21600,21600,21600,0
20231012,160600,152794500,21600,21600,21600,21600,0
20231012,160500,152794500,21600,21600,21600,21600,0
20231012,160400,152794500,21600,21600,21600,21600,0
20231012,160300,152794500,21600,21600,21600,21600,0
20231012,160200,152794500,21600,21600,21600,21600,0
20231012,160100,152794500,21600,21600,21600,21600,0
20231012,160000,152794500,21600,21600,21600,21600,0
20231012,155900,152794500,21600,21600,21600,21600,0
20231012,155800,152794500,21600,21600,21600,21600,0
20231012,155700,152794500,21600,21600,21600,21600,0
20231012,155600,152794500,21600,21600,21600,21600,0
20231012,155500,152794500,21600,21600,21600,21600,0
20231012,155400,152794500,21600,21600,21600,21600,0
20231012,155300,152794500,21600,21600,21600,21600,0
20231012,155200,152794500,21600,21600,21600,21600,0
20231012,155100,152794500,21600,21600,21600,21600,0
20231012,155000,152794500,21600,21600,21600,21600,0
20231012,154900,152794500,21600,21600,21600,21600,0
20231012,154800,152794500,21600,21600,21600,21600,420
20231012,154700,152794500,21600,21600,21600,21600,0
20231012,154600,152794500,21600,21600,21600,21600,0
20231012,154500,152794500,21600,21600,21600,21600,0
20231012,154400,152794500,21600,21600,21600,21600,0
20231012,154300,152794500,21600,21600,21600,21600,0
20231012,154200,152794500,21600,21600,21600,21600,0
20231012,154100,152794500,21600,21600,21600,21600,0
20231012,154000,152794500,21600,21600,21600,21600,0
20231012,153900,152794500,21600,21600,21600,21600,0
20231012,153800,152794500,21600,21600,21600,21600,0
20231012,153700,152794500,21600,21600,21600,21600,0
20231012,153600,152794500,21600,21600,21600,21600,0
20231012,153500,152794500,21600,21600,21600,21600,0
20231012,153400,152794500,21600,21600,21600,21600,0
20231012,153300,152794500,21600,21600,21600,21600,0
20231012,153200,152794500,21600,21600,21600,21600,0
20231012,153100,152794500,21600,21600,21600,21600,0
20231012,153000,152794500,21600,21600,21600,21600,420
20231012,152900,143722500,21650,21650,21650,21650,0
20231012,152800,143722500,21650,21650,21650,21650,0
20231012,152700,143722500,21650,21650,21650,21650,0
20231012,152600,143722500,21650,21650,21650,21650,0
20231012,152500,143722500,21650,21650,21650,21650,0
20231012,152400,143722500,21650,21650,21650,21650,0
20231012,152300,143722500,21650,21650,21650,21650,0
20231012,152200,143722500,21650,21650,21650,21650,0
20231012,152100,143722500,21650,21650,21650,21650,0
20231012,152000,143722500,21650,21650,21650,21650,0
20231012,151900,143722500,21650,21650,21650,21650,2
20231012,151800,143679200,21650,21500,21900,21500,590
20231012,151700,130914550,21500,21500,21500,21450,151
20231012,151600,127673050,21500,21500,21500,21500,1
20231012,151500,127651550,21500,21500,21500,21500,2
20231012,151400,127608550,21450,21450,21450,21450,45
20231012,151300,126643300,21450,21450,21450,21450,53
20231012,151200,125506450,21450,21450,21450,21450,100
20231012,151100,123361450,21500,21500,21500,21500,1
20231012,151000,123339950,21500,21500,21500,21500,0
20231012,150900,123339950,21500,21500,21500,21500,0
20231012,150800,123339950,21500,21450,21500,21400,55
20231012,150700,122160050,21450,21450,21450,21450,0
20231012,150600,122160050,21450,21450,21450,21450,50
20231012,150500,121087550,21450,21450,21450,21450,50
20231012,150400,120015050,21400,21400,21400,21400,0
20231012,150300,120015050,21400,21400,21400,21400,0
20231012,150200,120015050,21400,21400,21400,21400,0
20231012,150100,120015050,21400,21400,21400,21400,0
20231012,150000,120015050,21400,21400,21400,21400,0
20231012,145900,120015050,21400,21400,21400,21400,0
20231012,145800,120015050,21400,21400,21400,21400,0
20231012,145700,120015050,21400,21400,21400,21400,0
20231012,145600,120015050,21400,21400,21400,21400,0
20231012,145500,120015050,21400,21400,21400,21400,0
20231012,145400,120015050,21400,21400,21400,21400,0
20231012,145300,120015050,21400,21400,21400,21400,7
20231012,145200,119865250,21400,21400,21400,21400,0
20231012,145100,119865250,21400,21400,21400,21400,0
20231012,145000,119865250,21400,21400,21400,21400,0
20231012,144900,119865250,21400,21400,21400,21400,0
20231012,144800,119865250,21400,21400,21400,21400,1
20231012,144700,119843850,21400,21400,21400,21400,0
20231012,144600,119843850,21400,21400,21400,21400,0
20231012,144500,119843850,21400,21400,21400,21400,0
20231012,144400,119843850,21400,21400,21400,21400,0
20231012,144300,119843850,21400,21400,21400,21400,0
20231012,144200,119843850,21400,21400,21400,21400,0
20231012,144100,119843850,21400,21400,21400,21400,0
20231012,144000,119843850,21400,21400,21400,21400,0
20231012,143900,119843850,21400,21400,21400,21400,0
20231012,143800,119843850,21400,21400,21400,21400,4
20231012,143700,119758250,21400,21400,21400,21400,0
20231012,143600,119758250,21400,21500,21500,21400,100
20231012,143500,117611900,21500,21500,21500,21500,0
20231012,143400,117611900,21500,21500,21500,21500,0
20231012,143300,117611900,21500,21500,21500,21500,0
20231012,143200,117611900,21500,21500,21500,21500,0
20231012,143100,117611900,21500,21500,21500,21500,0
20231012,143000,117611900,21500,21500,21500,21500,0
20231012,142900,117611900,21500,21500,21500,21500,0
20231012,142800,117611900,21500,21500,21500,21500,0
20231012,142700,117611900,21500,21500,21500,21500,0
20231012,142600,117611900,21500,21500,21500,21500,0
20231012,142500,117611900,21500,21500,21500,21500,0
20231012,142400,117611900,21500,21500,21500,21500,0
20231012,142300,117611900,21500,21500,21500,21500,0
20231012,142200,117611900,21500,21500,21500,21500,0
20231012,142100,117611900,21500,21500,21500,21500,0
20231012,142000,117611900,21500,21500,21500,21500,0
20231012,141900,117611900,21500,21500,21500,21500,0
20231012,141800,117611900,21500,21500,21500,21500,0
20231012,141700,117611900,21500,21500,21500,21500,0
20231012,141600,117611900,21500,21500,21500,21500,0
20231012,141500,117611900,21500,21500,21500,21500,0
20231012,141400,117611900,21500,21500,21500,21500,0
20231012,141300,117611900,21500,21500,21500,21500,0
20231012,141200,117611900,21500,21500,21500,21500,0
20231012,141100,117611900,21500,21500,21500,21500,0
20231012,141000,117611900,21500,21500,21500,21500,0
20231012,140900,117611900,21500,21500,21500,21500,0
20231012,140800,117611900,21500,21500,21500,21500,0
20231012,140700,117611900,21500,21500,21500,21500,0
20231012,140600,117611900,21500,21500,21500,21500,0
20231012,140500,117611900,21500,21500,21500,21500,0
20231012,140400,117611900,21500,21500,21500,21500,0
20231012,140300,117611900,21500,21500,21500,21500,0
20231012,140200,117611900,21500,21500,21500,21500,0
20231012,140100,117611900,21500,21500,21500,21500,0
20231012,140000,117611900,21500,21500,21500,21500,0
20231012,135900,117611900,21500,21500,21500,21500,0
20231012,135800,117611900,21500,21500,21500,21500,0
20231012,135700,117611900,21500,21500,21500,21500,0
20231012,135600,117611900,21500,21500,21500,21500,0
20231012,135500,117611900,21500,21500,21500,21500,0
20231012,135400,117611900,21500,21500,21500,21500,0
20231012,135300,117611900,21500,21500,21500,21500,0
20231012,135200,117611900,21500,21500,21500,21500,0
20231012,135100,117611900,21500,21500,21500,21500,0
20231012,135000,117611900,21500,21500,21500,21500,0
20231012,134900,117611900,21500,21500,21500,21500,0
20231012,134800,117611900,21500,21500,21500,21500,0
20231012,134700,117611900,21500,21500,21500,21500,0
20231012,134600,117611900,21500,21500,21500,21500,0
20231012,134500,117611900,21500,21500,21500,21500,62
20231012,134400,116278900,21550,21550,21550,21550,0
20231012,134300,116278900,21550,21550,21550,21550,0
20231012,134200,116278900,21550,21550,21550,21550,0
20231012,134100,116278900,21550,21550,21550,21550,0
20231012,134000,116278900,21550,21550,21550,21550,0
20231012,133900,116278900,21550,21550,21550,21550,0
20231012,133800,116278900,21550,21550,21550,21550,20
20231012,133700,115847900,21550,21550,21550,21550,0
20231012,133600,115847900,21550,21550,21550,21550,0
20231012,133500,115847900,21550,21550,21550,21550,0
20231012,133400,115847900,21550,21550,21550,21550,0
20231012,133300,115847900,21550,21550,21550,21550,0
20231012,133200,115847900,21550,21550,21550,21550,0
20231012,133100,115847900,21550,21550,21550,21550,0
20231012,133000,115847900,21550,21550,21550,21550,0
20231012,132900,115847900,21550,21550,21550,21550,0
20231012,132800,115847900,21550,21550,21550,21550,0
20231012,132700,115847900,21550,21550,21550,21550,0
20231012,132600,115847900,21550,21550,21550,21550,0
20231012,132500,115847900,21550,21550,21550,21550,3
20231012,132400,115783250,21600,21600,21600,21600,100
20231012,132300,113623250,21650,21650,21650,21650,0
20231012,132200,113623250,21650,21650,21650,21650,1
20231012,132100,113601600,21600,21600,21600,21600,0
20231012,132000,113601600,21600,21600,21600,21600,0
20231012,131900,113601600,21600,21600,21600,21600,0
20231012,131800,113601600,21600,21600,21600,21600,0
20231012,131700,113601600,21600,21600,21600,21600,0
20231012,131600,113601600,21600,21600,21600,21600,0
20231012,131500,113601600,21600,21600,21600,21600,0
20231012,131400,113601600,21600,21600,21600,21600,31
20231012,131300,112932000,21650,21650,21650,21650,0
20231012,131200,112932000,21650,21650,21650,21650,0
20231012,131100,112932000,21650,21650,21650,21650,0
20231012,131000,112932000,21650,21650,21650,21650,0
20231012,130900,112932000,21650,21650,21650,21650,0
20231012,130800,112932000,21650,21650,21650,21650,0
20231012,130700,112932000,21650,21650,21650,21650,0
20231012,130600,112932000,21650,21650,21650,21650,0
20231012,130500,112932000,21650,21650,21650,21650,0
20231012,130400,112932000,21650,21650,21650,21650,6
20231012,130300,112802100,21650,21650,21650,21650,0
20231012,130200,112802100,21650,21650,21650,21650,0
20231012,130100,112802100,21650,21650,21650,21650,0
20231012,130000,112802100,21650,21650,21650,21650,0
20231012,125900,112802100,21650,21650,21650,21650,0
20231012,125800,112802100,21650,21650,21650,21650,0
20231012,125700,112802100,21650,21650,21650,21650,0
20231012,125600,112802100,21650,21650,21650,21650,0
20231012,125500,112802100,21650,21650,21650,21650,0
20231012,125400,112802100,21650,21650,21650,21650,0
20231012,125300,112802100,21650,21650,21650,21650,0
20231012,125200,112802100,21650,21650,21650,21650,0
20231012,125100,112802100,21650,21650,21650,21650,0
20231012,125000,112802100,21650,21650,21650,21650,122
20231012,124900,110160800,21600,21600,21600,21600,6
20231012,124800,110031200,21600,21600,21600,21600,1
20231012,124700,110009600,21650,21550,21650,21550,206
20231012,124600,105569900,21350,21350,21350,21350,0
20231012,124500,105569900,21350,21350,21350,21350,0
20231012,124400,105569900,21350,21350,21350,21350,0
20231012,124300,105569900,21350,21350,21350,21350,0
20231012,124200,105569900,21350,21350,21350,21350,0
20231012,124100,105569900,21350,21350,21350,21350,0
20231012,124000,105569900,21350,21350,21350,21350,0
20231012,123900,105569900,21350,21350,21350,21350,0
20231012,123800,105569900,21350,21350,21350,21350,0
20231012,123700,105569900,21350,21350,21350,21350,0
20231012,123600,105569900,21350,21350,21350,21350,0
20231012,123500,105569900,21350,21350,21350,21350,0
20231012,123400,105569900,21350,21350,21350,21350,0
20231012,123300,105569900,21350,21400,21400,21350,250
20231012,123200,100221000,21600,21400,21600,21400,1559
20231012,123100,66858200,21400,21400,21400,21400,0
20231012,123000,66858200,21400,21400,21400,21400,6
20231012,122900,66729800,21400,21400,21400,21400,0
20231012,122800,66729800,21400,21400,21400,21400,0
20231012,122700,66729800,21400,21400,21400,21400,0
20231012,122600,66729800,21400,21400,21400,21400,0
20231012,122500,66729800,21400,21400,21400,21400,0
20231012,122400,66729800,21400,21400,21400,21400,0
20231012,122300,66729800,21400,21400,21400,21400,0
20231012,122200,66729800,21400,21400,21400,21400,0
20231012,122100,66729800,21400,21400,21400,21400,33
20231012,122000,66023600,21350,21350,21350,21350,31
20231012,121900,65361750,21400,21400,21400,21400,0
20231012,121800,65361750,21400,21400,21400,21400,0
20231012,121700,65361750,21400,21400,21400,21400,0
20231012,121600,65361750,21400,21400,21400,21400,0
20231012,121500,65361750,21400,21400,21400,21400,0
20231012,121400,65361750,21400,21400,21400,21400,0
20231012,121300,65361750,21400,21400,21400,21400,0
20231012,121200,65361750,21400,21400,21400,21400,0
20231012,121100,65361750,21400,21400,21400,21400,0
20231012,121000,65361750,21400,21400,21400,21400,0
20231012,120900,65361750,21400,21400,21400,21400,0
20231012,120800,65361750,21400,21400,21400,21400,0
20231012,120700,65361750,21400,21400,21400,21400,0
20231012,120600,65361750,21400,21400,21400,21400,0
20231012,120500,65361750,21400,21400,21400,21400,0
20231012,120400,65361750,21400,21400,21400,21400,1
20231012,120300,65340350,21400,21400,21400,21400,0
20231012,120200,65340350,21400,21450,21450,21400,77
20231012,120100,63690300,21400,21400,21400,21400,0
20231012,120000,63690300,21400,21400,21400,21400,0
20231012,115900,63690300,21400,21400,21400,21400,0
20231012,115800,63690300,21400,21400,21400,21400,0
20231012,115700,63690300,21400,21400,21400,21400,3
20231012,115600,63626100,21400,21400,21400,21400,0
20231012,115500,63626100,21400,21400,21400,21400,1
20231012,115400,63604700,21550,21550,21550,21550,0
20231012,115300,63604700,21550,21550,21550,21550,0
20231012,115200,63604700,21550,21550,21550,21550,0
20231012,115100,63604700,21550,21550,21550,21550,0
20231012,115000,63604700,21550,21550,21550,21550,0
20231012,114900,63604700,21550,21550,21550,21550,2
20231012,114800,63561600,21550,21550,21550,21550,0
20231012,114700,63561600,21550,21550,21550,21550,1
20231012,114600,63540050,21600,21600,21600,21600,0
20231012,114500,63540050,21600,21450,21600,21450,98
20231012,114400,61430150,21400,21400,21400,21400,0
20231012,114300,61430150,21400,21400,21400,21400,0
20231012,114200,61430150,21400,21400,21400,21400,0
20231012,114100,61430150,21400,21400,21400,21400,0
20231012,114000,61430150,21400,21400,21400,21400,0
20231012,113900,61430150,21400,21400,21400,21400,0
20231012,113800,61430150,21400,21400,21400,21400,0
20231012,113700,61430150,21400,21400,21400,21400,0
20231012,113600,61430150,21400,21400,21400,21400,0
20231012,113500,61430150,21400,21400,21400,21400,0
20231012,113400,61430150,21400,21400,21400,21400,0
20231012,113300,61430150,21400,21400,21400,21400,100
20231012,113200,59290150,21400,21400,21400,21400,0
20231012,113100,59290150,21400,21400,21400,21400,0
20231012,113000,59290150,21400,21400,21400,21400,0
20231012,112900,59290150,21400,21400,21400,21400,0
20231012,112800,59290150,21400,21400,21400,21400,0
20231012,112700,59290150,21400,21400,21400,21400,0
20231012,112600,59290150,21400,21400,21400,21400,0
20231012,112500,59290150,21400,21400,21400,21400,0
20231012,112400,59290150,21400,21400,21400,21400,1
20231012,112300,59268750,21350,21400,21400,21350,446
20231012,112200,49743650,21450,21450,21450,21450,54
20231012,112100,48585350,21450,21450,21450,21450,0
20231012,112000,48585350,21450,21450,21450,21450,1
20231012,111900,48563900,21450,21450,21450,21450,0
20231012,111800,48563900,21450,21500,21500,21450,502
20231012,111700,37771000,21600,21600,21600,21600,0
20231012,111600,37771000,21600,21600,21600,21600,1
20231012,111500,37749400,21650,21650,21650,21650,0
20231012,111400,37749400,21650,21650,21650,21650,0
20231012,111300,37749400,21650,21650,21650,21650,0
20231012,111200,37749400,21650,21650,21650,21650,0
20231012,111100,37749400,21650,21650,21650,21650,0
20231012,111000,37749400,21650,21650,21650,21650,0
20231012,110900,37749400,21650,21650,21650,21650,0
20231012,110800,37749400,21650,21650,21650,21650,0
20231012,110700,37749400,21650,21650,21650,21650,0
20231012,110600,37749400,21650,21650,21650,21650,0
20231012,110500,37749400,21650,21650,21650,21650,0
20231012,110400,37749400,21650,21650,21650,21650,0
20231012,110300,37749400,21650,21650,21650,21650,0
20231012,110200,37749400,21650,21650,21650,21650,0
20231012,110100,37749400,21650,21650,21650,21650,0
20231012,110000,37749400,21650,21650,21650,21650,0
20231012,105900,37749400,21650,21650,21650,21650,0
20231012,105800,37749400,21650,21650,21650,21650,0
20231012,105700,37749400,21650,21650,21650,21650,0
20231012,105600,37749400,21650,21650,21650,21650,0
20231012,105500,37749400,21650,21650,21650,21650,0
20231012,105400,37749400,21650,21650,21650,21650,0
20231012,105300,37749400,21650,21650,21650,21650,0
20231012,105200,37749400,21650,21650,21650,21650,0
20231012,105100,37749400,21650,21650,21650,21650,0
20231012,105000,37749400,21650,21650,21650,21650,0
20231012,104900,37749400,21650,21600,21650,21600,50
20231012,104800,36668350,21600,21600,21600,21600,0
20231012,104700,36668350,21600,21600,21600,21600,0
20231012,104600,36668350,21600,21600,21600,21600,0
20231012,104500,36668350,21600,21600,21600,21600,0
20231012,104400,36668350,21600,21600,21600,21600,0
20231012,104300,36668350,21600,21600,21600,21600,0
20231012,104200,36668350,21600,21600,21600,21600,1
20231012,104100,36646750,21600,21600,21600,21600,0
20231012,104000,36646750,21600,21600,21600,21600,0
20231012,103900,36646750,21600,21600,21600,21600,0
20231012,103800,36646750,21600,21600,21600,21600,0
20231012,103700,36646750,21600,21600,21600,21600,0
20231012,103600,36646750,21600,21600,21600,21600,0
20231012,103500,36646750,21600,21600,21600,21600,30
20231012,103400,35998750,21600,21600,21600,21600,0
20231012,103300,35998750,21600,21600,21600,21600,0
20231012,103200,35998750,21600,21600,21600,21600,0
20231012,103100,35998750,21600,21600,21600,21600,0
20231012,103000,35998750,21600,21600,21600,21600,49
20231012,102900,34940350,21600,21600,21600,21600,1
20231012,102800,34918750,21550,21550,21550,21550,0
20231012,102700,34918750,21550,21550,21550,21550,1
20231012,102600,34897200,21450,21550,21550,21450,18
20231012,102500,34510200,21500,21500,21500,21500,81
20231012,102400,32768700,21500,21500,21500,21500,0
20231012,102300,32768700,21500,21500,21500,21500,0
20231012,102200,32768700,21500,21500,21500,21500,0
20231012,102100,32768700,21500,21500,21500,21500,20
20231012,102000,32338700,21600,21600,21600,21600,0
20231012,101900,32338700,21600,21600,21600,21600,0
20231012,101800,32338700,21600,21600,21600,21600,0
20231012,101700,32338700,21600,21600,21600,21600,0
20231012,101600,32338700,21600,21600,21600,21600,0
20231012,101500,32338700,21600,21600,21600,21600,0
20231012,101400,32338700,21600,21600,21600,21600,0
20231012,101300,32338700,21600,21600,21600,21600,0
20231012,101200,32338700,21600,21600,21600,21600,64
20231012,101100,30956300,21500,21550,21550,21500,181
20231012,101000,27057800,21550,21550,21550,21550,0
20231012,100900,27057800,21550,21550,21550,21550,0
20231012,100800,27057800,21550,21550,21550,21550,0
20231012,100700,27057800,21550,21550,21550,21550,0
20231012,100600,27057800,21550,21550,21550,21550,0
20231012,100500,27057800,21550,21550,21550,21550,0
20231012,100400,27057800,21550,21550,21550,21550,14
20231012,100300,26756100,21550,21550,21550,21550,0
20231012,100200,26756100,21550,21550,21550,21550,0
20231012,100100,26756100,21550,21550,21550,21550,0
20231012,100000,26756100,21550,21550,21550,21550,0
20231012,095900,26756100,21550,21550,21550,21550,0
20231012,095800,26756100,21550,21550,21550,21550,0
20231012,095700,26756100,21550,21550,21550,21550,0
20231012,095600,26756100,21550,21550,21550,21550,0
20231012,095500,26756100,21550,21550,21550,21550,0
20231012,095400,26756100,21550,21550,21550,21550,100
20231012,095300,24601100,21600,21600,21600,21600,0
20231012,095200,24601100,21600,21600,21600,21600,0
20231012,095100,24601100,21600,21600,21600,21600,0
20231012,095000,24601100,21600,21600,21600,21600,0
20231012,094900,24601100,21600,21600,21600,21600,0
20231012,094800,24601100,21600,21600,21600,21600,0
20231012,094700,24601100,21600,21600,21600,21600,0
20231012,094600,24601100,21600,21600,21600,21600,0
20231012,094500,24601100,21600,21600,21600,21600,0
20231012,094400,24601100,21600,21600,21600,21600,0
20231012,094300,24601100,21600,21600,21600,21600,0
20231012,094200,24601100,21600,21600,21600,21600,6
20231012,094100,24471500,21600,21600,21600,21600,0
20231012,094000,24471500,21600,21600,21600,21600,0
20231012,093900,24471500,21600,21600,21600,21600,0
20231012,093800,24471500,21600,21600,21600,21600,0
20231012,093700,24471500,21600,21600,21600,21600,0
20231012,093600,24471500,21600,21600,21600,21600,0
20231012,093500,24471500,21600,21600,21600,21600,0
20231012,093400,24471500,21600,21600,21600,21600,30
20231012,093300,23823500,21650,21650,21650,21650,0
20231012,093200,23823500,21650,21650,21650,21650,3
20231012,093100,23758550,21650,21600,21650,21600,7
20231012,093000,23607300,21600,21600,21600,21600,0
20231012,092900,23607300,21600,21600,21600,21600,0
20231012,092800,23607300,21600,21600,21600,21600,0
20231012,092700,23607300,21600,21600,21600,21600,47
20231012,092600,22592100,21600,21600,21600,21600,0
20231012,092500,22592100,21600,21600,21600,21600,24
20231012,092400,22073700,21650,21650,21650,21650,0
20231012,092300,22073700,21650,21600,21650,21600,31
20231012,092200,21404050,21650,21650,21650,21650,0
20231012,092100,21404050,21650,21650,21650,21650,0
20231012,092000,21404050,21650,21650,21650,21650,0
20231012,091900,21404050,21650,21650,21650,21650,0
20231012,091800,21404050,21650,21650,21650,21650,0
20231012,091700,21404050,21650,21650,21650,21650,10
20231012,091600,21187550,21650,21600,21650,21600,6
20231012,091500,21057850,21600,21600,21600,21600,0
20231012,091400,21057850,21600,21600,21600,21600,0
20231012,091300,21057850,21600,21600,21600,21600,3
20231012,091200,20993050,21650,21650,21650,21650,0
20231012,091100,20993050,21650,21650,21650,21650,0
20231012,091000,20993050,21650,21500,21650,21500,375
20231012,090900,12894050,21600,21600,21600,21600,0
20231012,090800,12894050,21600,21600,21600,21600,0
20231012,090700,12894050,21600,21600,21600,21600,0
20231012,090600,12894050,21600,21500,21600,21500,108
20231012,090500,10566650,21400,21500,21500,21400,148
20231012,090400,7385050,21500,21500,21500,21500,0
20231012,090300,7385050,21500,21400,21500,21400,43
20231012,090200,6464750,21500,21500,21500,21500,5
20231012,090100,6357250,21550,21550,21550,21550,31
20231012,090000,5689200,21550,21550,21550,21550,264