KissMeData/039740/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191500,65285340,3000,3000,3000,3000,363
20231012,191400,65285340,3000,3000,3000,3000,0
20231012,191300,65285340,3000,3000,3000,3000,0
20231012,191200,65285340,3000,3000,3000,3000,0
20231012,191100,65285340,3000,3000,3000,3000,0
20231012,191000,65285340,3000,3000,3000,3000,0
20231012,190900,65285340,3000,3000,3000,3000,0
20231012,190800,65285340,3000,3000,3000,3000,0
20231012,190700,65285340,3000,3000,3000,3000,0
20231012,190600,65285340,3000,3000,3000,3000,0
20231012,190500,65285340,3000,3000,3000,3000,0
20231012,190400,65285340,3000,3000,3000,3000,0
20231012,190300,65285340,3000,3000,3000,3000,0
20231012,190200,65285340,3000,3000,3000,3000,0
20231012,190100,65285340,3000,3000,3000,3000,0
20231012,190000,65285340,3000,3000,3000,3000,0
20231012,185900,65285340,3000,3000,3000,3000,0
20231012,185800,65285340,3000,3000,3000,3000,0
20231012,185700,65285340,3000,3000,3000,3000,0
20231012,185600,65285340,3000,3000,3000,3000,0
20231012,185500,65285340,3000,3000,3000,3000,0
20231012,185400,65285340,3000,3000,3000,3000,0
20231012,185300,65285340,3000,3000,3000,3000,0
20231012,185200,65285340,3000,3000,3000,3000,0
20231012,185100,65285340,3000,3000,3000,3000,0
20231012,185000,65285340,3000,3000,3000,3000,0
20231012,184900,65285340,3000,3000,3000,3000,0
20231012,184800,65285340,3000,3000,3000,3000,0
20231012,184700,65285340,3000,3000,3000,3000,0
20231012,184600,65285340,3000,3000,3000,3000,0
20231012,184500,65285340,3000,3000,3000,3000,363
20231012,184400,65285340,3000,3000,3000,3000,0
20231012,184300,65285340,3000,3000,3000,3000,0
20231012,184200,65285340,3000,3000,3000,3000,0
20231012,184100,65285340,3000,3000,3000,3000,0
20231012,184000,65285340,3000,3000,3000,3000,0
20231012,183900,65285340,3000,3000,3000,3000,0
20231012,183800,65285340,3000,3000,3000,3000,0
20231012,183700,65285340,3000,3000,3000,3000,0
20231012,183600,65285340,3000,3000,3000,3000,0
20231012,183500,65285340,3000,3000,3000,3000,0
20231012,183400,65285340,3000,3000,3000,3000,0
20231012,183300,65285340,3000,3000,3000,3000,0
20231012,183200,65285340,3000,3000,3000,3000,0
20231012,183100,65285340,3000,3000,3000,3000,0
20231012,183000,65285340,3000,3000,3000,3000,0
20231012,182900,65285340,3000,3000,3000,3000,0
20231012,182800,65285340,3000,3000,3000,3000,0
20231012,182700,65285340,3000,3000,3000,3000,0
20231012,182600,65285340,3000,3000,3000,3000,0
20231012,182500,65285340,3000,3000,3000,3000,0
20231012,182400,65285340,3000,3000,3000,3000,0
20231012,182300,65285340,3000,3000,3000,3000,0
20231012,182200,65285340,3000,3000,3000,3000,0
20231012,182100,65285340,3000,3000,3000,3000,0
20231012,182000,65285340,3000,3000,3000,3000,0
20231012,181900,65285340,3000,3000,3000,3000,0
20231012,181800,65285340,3000,3000,3000,3000,0
20231012,181700,65285340,3000,3000,3000,3000,0
20231012,181600,65285340,3000,3000,3000,3000,0
20231012,181500,65285340,3000,3000,3000,3000,363
20231012,181400,65285340,3000,3000,3000,3000,0
20231012,181300,65285340,3000,3000,3000,3000,0
20231012,181200,65285340,3000,3000,3000,3000,0
20231012,181100,65285340,3000,3000,3000,3000,0
20231012,181000,65285340,3000,3000,3000,3000,0
20231012,180900,65285340,3000,3000,3000,3000,0
20231012,180800,65285340,3000,3000,3000,3000,0
20231012,180700,65285340,3000,3000,3000,3000,0
20231012,180600,65285340,3000,3000,3000,3000,0
20231012,180500,65285340,3000,3000,3000,3000,0
20231012,180400,65285340,3000,3000,3000,3000,0
20231012,180300,65285340,3000,3000,3000,3000,0
20231012,180200,65285340,3000,3000,3000,3000,0
20231012,180100,65285340,3000,3000,3000,3000,0
20231012,180000,65285340,3000,3000,3000,3000,0
20231012,175900,65285340,3000,3000,3000,3000,0
20231012,175800,65285340,3000,3000,3000,3000,0
20231012,175700,65285340,3000,3000,3000,3000,0
20231012,175600,65285340,3000,3000,3000,3000,0
20231012,175500,65285340,3000,3000,3000,3000,0
20231012,175400,65285340,3000,3000,3000,3000,0
20231012,175300,65285340,3000,3000,3000,3000,0
20231012,175200,65285340,3000,3000,3000,3000,0
20231012,175100,65285340,3000,3000,3000,3000,0
20231012,175000,65285340,3000,3000,3000,3000,0
20231012,174900,65285340,3000,3000,3000,3000,0
20231012,174800,65285340,3000,3000,3000,3000,0
20231012,174700,65285340,3000,3000,3000,3000,0
20231012,174600,65285340,3000,3000,3000,3000,0
20231012,174500,65285340,3000,3000,3000,3000,363
20231012,174400,65285340,3000,3000,3000,3000,0
20231012,174300,65285340,3000,3000,3000,3000,0
20231012,174200,65285340,3000,3000,3000,3000,0
20231012,174100,65285340,3000,3000,3000,3000,0
20231012,174000,65285340,3000,3000,3000,3000,0
20231012,173900,65285340,3000,3000,3000,3000,0
20231012,173800,65285340,3000,3000,3000,3000,0
20231012,173700,65285340,3000,3000,3000,3000,0
20231012,173600,65285340,3000,3000,3000,3000,0
20231012,173500,65285340,3000,3000,3000,3000,0
20231012,173400,65285340,3000,3000,3000,3000,0
20231012,173300,65285340,3000,3000,3000,3000,0
20231012,173200,65285340,3000,3000,3000,3000,0
20231012,173100,65285340,3000,3000,3000,3000,0
20231012,173000,65285340,3000,3000,3000,3000,0
20231012,172900,65285340,3000,3000,3000,3000,0
20231012,172800,65285340,3000,3000,3000,3000,0
20231012,172700,65285340,3000,3000,3000,3000,0
20231012,172600,65285340,3000,3000,3000,3000,0
20231012,172500,65285340,3000,3000,3000,3000,0
20231012,172400,65285340,3000,3000,3000,3000,0
20231012,172300,65285340,3000,3000,3000,3000,0
20231012,172200,65285340,3000,3000,3000,3000,0
20231012,172100,65285340,3000,3000,3000,3000,0
20231012,172000,65285340,3000,3000,3000,3000,0
20231012,171900,65285340,3000,3000,3000,3000,0
20231012,171800,65285340,3000,3000,3000,3000,0
20231012,171700,65285340,3000,3000,3000,3000,0
20231012,171600,65285340,3000,3000,3000,3000,0
20231012,171500,65285340,3000,3000,3000,3000,363
20231012,171400,65285340,3000,3000,3000,3000,0
20231012,171300,65285340,3000,3000,3000,3000,0
20231012,171200,65285340,3000,3000,3000,3000,0
20231012,171100,65285340,3000,3000,3000,3000,0
20231012,171000,65285340,3000,3000,3000,3000,0
20231012,170900,65285340,3000,3000,3000,3000,0
20231012,170800,65285340,3000,3000,3000,3000,0
20231012,170700,65285340,3000,3000,3000,3000,0
20231012,170600,65285340,3000,3000,3000,3000,0
20231012,170500,65285340,3000,3000,3000,3000,0
20231012,170400,65285340,3000,3000,3000,3000,0
20231012,170300,65285340,3000,3000,3000,3000,0
20231012,170200,65285340,3000,3000,3000,3000,0
20231012,170100,65285340,3000,3000,3000,3000,0
20231012,170000,65285340,3000,3000,3000,3000,0
20231012,165900,65285340,3000,3000,3000,3000,0
20231012,165800,65285340,3000,3000,3000,3000,0
20231012,165700,65285340,3000,3000,3000,3000,0
20231012,165600,65285340,3000,3000,3000,3000,0
20231012,165500,65285340,3000,3000,3000,3000,0
20231012,165400,65285340,3000,3000,3000,3000,0
20231012,165300,65285340,3000,3000,3000,3000,0
20231012,165200,65285340,3000,3000,3000,3000,0
20231012,165100,65285340,3000,3000,3000,3000,0
20231012,165000,65285340,3000,3000,3000,3000,0
20231012,164900,65285340,3000,3000,3000,3000,0
20231012,164800,65285340,3000,3000,3000,3000,0
20231012,164700,65285340,3000,3000,3000,3000,0
20231012,164600,65285340,3000,3000,3000,3000,0
20231012,164500,65285340,3000,3000,3000,3000,363
20231012,164400,65285340,3000,3000,3000,3000,0
20231012,164300,65285340,3000,3000,3000,3000,0
20231012,164200,65285340,3000,3000,3000,3000,0
20231012,164100,65285340,3000,3000,3000,3000,0
20231012,164000,65285340,3000,3000,3000,3000,0
20231012,163900,65285340,3000,3000,3000,3000,0
20231012,163800,65285340,3000,3000,3000,3000,0
20231012,163700,65285340,3000,3000,3000,3000,0
20231012,163600,65285340,3000,3000,3000,3000,0
20231012,163500,65285340,3000,3000,3000,3000,0
20231012,163400,65285340,3000,3000,3000,3000,0
20231012,163300,65285340,3000,3000,3000,3000,0
20231012,163200,65285340,3000,3000,3000,3000,0
20231012,163100,65285340,3000,3000,3000,3000,0
20231012,163000,65285340,3000,3000,3000,3000,0
20231012,162900,65285340,3000,3000,3000,3000,0
20231012,162800,65285340,3000,3000,3000,3000,0
20231012,162700,65285340,3000,3000,3000,3000,0
20231012,162600,65285340,3000,3000,3000,3000,0
20231012,162500,65285340,3000,3000,3000,3000,0
20231012,162400,65285340,3000,3000,3000,3000,0
20231012,162300,65285340,3000,3000,3000,3000,0
20231012,162200,65285340,3000,3000,3000,3000,0
20231012,162100,65285340,3000,3000,3000,3000,0
20231012,162000,65285340,3000,3000,3000,3000,0
20231012,161900,65285340,3000,3000,3000,3000,0
20231012,161800,65285340,3000,3000,3000,3000,0
20231012,161700,65285340,3000,3000,3000,3000,0
20231012,161600,65285340,3000,3000,3000,3000,0
20231012,161500,65285340,3000,3000,3000,3000,363
20231012,161400,65285340,3000,3000,3000,3000,0
20231012,161300,65285340,3000,3000,3000,3000,0
20231012,161200,65285340,3000,3000,3000,3000,0
20231012,161100,65285340,3000,3000,3000,3000,0
20231012,161000,65285340,3000,3000,3000,3000,0
20231012,160900,65285340,3000,3000,3000,3000,0
20231012,160800,65285340,3000,3000,3000,3000,0
20231012,160700,65285340,3000,3000,3000,3000,0
20231012,160600,65285340,3000,3000,3000,3000,0
20231012,160500,65285340,3000,3000,3000,3000,0
20231012,160400,65285340,3000,3000,3000,3000,0
20231012,160300,65285340,3000,3000,3000,3000,0
20231012,160200,65285340,3000,3000,3000,3000,0
20231012,160100,65285340,3000,3000,3000,3000,0
20231012,160000,65285340,3000,3000,3000,3000,0
20231012,155900,65285340,3000,3000,3000,3000,0
20231012,155800,65285340,3000,3000,3000,3000,0
20231012,155700,65285340,3000,3000,3000,3000,0
20231012,155600,65285340,3000,3000,3000,3000,0
20231012,155500,65285340,3000,3000,3000,3000,0
20231012,155400,65285340,3000,3000,3000,3000,0
20231012,155300,65285340,3000,3000,3000,3000,0
20231012,155200,65285340,3000,3000,3000,3000,0
20231012,155100,65285340,3000,3000,3000,3000,0
20231012,155000,65285340,3000,3000,3000,3000,0
20231012,154900,65285340,3000,3000,3000,3000,0
20231012,154800,65285340,3000,3000,3000,3000,0
20231012,154700,65285340,3000,3000,3000,3000,0
20231012,154600,65285340,3000,3000,3000,3000,0
20231012,154500,65285340,3000,3000,3000,3000,363
20231012,154400,65285340,3000,3000,3000,3000,0
20231012,154300,65285340,3000,3000,3000,3000,0
20231012,154200,65285340,3000,3000,3000,3000,0
20231012,154100,65285340,3000,3000,3000,3000,0
20231012,154000,65285340,3000,3000,3000,3000,0
20231012,153900,65285340,3000,3000,3000,3000,0
20231012,153800,65285340,3000,3000,3000,3000,0
20231012,153700,65285340,3000,3000,3000,3000,0
20231012,153600,65285340,3000,3000,3000,3000,0
20231012,153500,65285340,3000,3000,3000,3000,0
20231012,153400,65285340,3000,3000,3000,3000,0
20231012,153300,65285340,3000,3000,3000,3000,0
20231012,153200,65285340,3000,3000,3000,3000,0
20231012,153100,65285340,3000,3000,3000,3000,0
20231012,153000,65285340,3000,3000,3000,3000,363
20231012,152900,64196340,2950,2950,2950,2950,0
20231012,152800,64196340,2950,2950,2950,2950,0
20231012,152700,64196340,2950,2950,2950,2950,0
20231012,152600,64196340,2950,2950,2950,2950,0
20231012,152500,64196340,2950,2950,2950,2950,0
20231012,152400,64196340,2950,2950,2950,2950,0
20231012,152300,64196340,2950,2950,2950,2950,0
20231012,152200,64196340,2950,2950,2950,2950,0
20231012,152100,64196340,2950,2950,2950,2950,0
20231012,152000,64196340,2950,2950,2950,2950,0
20231012,151900,64196340,2950,2950,2950,2950,0
20231012,151800,64196340,2950,2925,2950,2925,356
20231012,151700,63152765,2925,2925,2925,2925,33
20231012,151600,63056240,2925,2925,2925,2925,2
20231012,151500,63050390,2925,2950,2950,2925,62
20231012,151400,62868990,2950,2950,2950,2950,1
20231012,151300,62866040,2950,2950,2950,2950,1
20231012,151200,62863090,2950,2950,2950,2950,1
20231012,151100,62860140,2945,2945,2945,2945,0
20231012,151000,62860140,2945,2935,2945,2935,15
20231012,150900,62816075,2940,2940,2940,2940,1
20231012,150800,62813135,2940,2940,2940,2940,4
20231012,150700,62801375,2930,2935,2935,2930,263
20231012,150600,62030770,2930,2930,2930,2930,110
20231012,150500,61708470,2930,2930,2930,2930,2
20231012,150400,61702610,2935,2935,2935,2935,1
20231012,150300,61699675,2935,2935,2935,2935,1
20231012,150200,61696740,2920,2940,2940,2920,207
20231012,150100,61092280,2940,2930,2940,2915,936
20231012,150000,58357855,2950,2950,2950,2950,2
20231012,145900,58351955,2950,2950,2950,2950,128
20231012,145800,57974355,2950,2950,2950,2950,1
20231012,145700,57971405,2950,2950,2950,2950,1
20231012,145600,57968455,2950,2950,2950,2950,0
20231012,145500,57968455,2950,2950,2950,2950,2
20231012,145400,57962555,2950,2945,2950,2945,21
20231012,145300,57900695,2950,2950,2950,2950,1
20231012,145200,57897745,2920,2930,2930,2920,903
20231012,145100,55257950,2950,2950,2950,2950,1
20231012,145000,55255000,2950,2950,2950,2950,2
20231012,144900,55249100,2950,2950,2950,2950,51
20231012,144800,55098650,2950,2950,2950,2950,1
20231012,144700,55095700,2950,2950,2950,2950,0
20231012,144600,55095700,2950,2950,2950,2950,1
20231012,144500,55092750,2950,2950,2950,2950,2
20231012,144400,55086850,2950,2950,2950,2950,1
20231012,144300,55083900,2950,2930,2950,2920,914
20231012,144200,52412570,2950,2950,2950,2950,0
20231012,144100,52412570,2950,2950,2950,2950,1
20231012,144000,52409620,2935,2935,2935,2935,743
20231012,143900,50228915,2935,2930,2935,2930,283
20231012,143800,49399710,2930,2930,2930,2930,1
20231012,143700,49396780,2930,2930,2930,2930,0
20231012,143600,49396780,2930,2930,2930,2930,1
20231012,143500,49393850,2930,2930,2930,2930,1
20231012,143400,49390920,2930,2930,2940,2910,905
20231012,143300,46749495,2940,2940,2940,2940,1
20231012,143200,46746555,2935,2935,2935,2935,0
20231012,143100,46746555,2935,2935,2935,2935,113
20231012,143000,46414900,2940,2940,2940,2940,1
20231012,142900,46411960,2940,2940,2940,2940,2
20231012,142800,46406080,2940,2940,2940,2940,28
20231012,142700,46323760,2940,2940,2940,2940,1
20231012,142600,46320820,2935,2935,2935,2925,62
20231012,142500,46138860,2945,2940,2945,2915,904
20231012,142400,43502045,2945,2945,2945,2945,202
20231012,142300,42907155,2945,2945,2945,2945,0
20231012,142200,42907155,2945,2945,2945,2945,1
20231012,142100,42904210,2945,2945,2945,2945,1
20231012,142000,42901265,2945,2945,2945,2945,1
20231012,141900,42898320,2945,2945,2945,2945,2
20231012,141800,42892430,2940,2940,2940,2940,0
20231012,141700,42892430,2940,2945,2945,2940,15
20231012,141600,42848275,2950,2935,2950,2920,904
20231012,141500,40201975,2950,2950,2950,2950,1
20231012,141400,40199025,2950,2950,2950,2950,2
20231012,141300,40193125,2950,2950,2950,2950,0
20231012,141200,40193125,2950,2950,2950,2950,2
20231012,141100,40187225,2950,2950,2950,2950,1
20231012,141000,40184275,2950,2950,2950,2950,1
20231012,140900,40181325,2950,2950,2950,2950,2
20231012,140800,40175425,2955,2955,2955,2955,0
20231012,140700,40175425,2955,2935,2955,2930,924
20231012,140600,37466235,2955,2955,2955,2955,1
20231012,140500,37463280,2965,2965,2965,2965,1
20231012,140400,37460315,2965,2965,2965,2965,0
20231012,140300,37460315,2965,2965,2965,2965,2
20231012,140200,37454385,2965,2965,2965,2965,1
20231012,140100,37451420,2965,2965,2965,2965,1
20231012,140000,37448455,2945,2950,2950,2930,608
20231012,135900,35664120,2950,2950,2950,2950,0
20231012,135800,35664120,2950,2940,2960,2915,933
20231012,135700,32935470,2965,2965,2965,2965,1
20231012,135600,32932505,2965,2965,2965,2965,1
20231012,135500,32929540,2965,2965,2965,2965,1
20231012,135400,32926575,2965,2965,2965,2965,0
20231012,135300,32926575,2965,2965,2965,2965,2
20231012,135200,32920645,2965,2965,2965,2965,1
20231012,135100,32917680,2965,2965,2965,2965,1
20231012,135000,32914715,2965,2965,2965,2965,1
20231012,134900,32911750,2930,2945,2945,2930,903
20231012,134800,30259800,2965,2965,2965,2945,4
20231012,134700,30247980,2965,2965,2965,2965,1
20231012,134600,30245015,2990,2990,2990,2990,1
20231012,134500,30242025,2990,2990,2990,2990,1
20231012,134400,30239035,2990,2990,2990,2990,0
20231012,134300,30239035,2990,2990,2990,2990,2
20231012,134200,30233055,2990,2990,2990,2990,1
20231012,134100,30230065,2990,2990,2990,2990,1
20231012,134000,30227075,2995,2965,2995,2945,904
20231012,133900,27560700,2995,2995,2995,2995,0
20231012,133800,27560700,2995,2995,2995,2995,2
20231012,133700,27554710,2995,2995,2995,2995,1
20231012,133600,27551715,2995,2995,2995,2995,1
20231012,133500,27548720,2995,2995,2995,2995,0
20231012,133400,27548720,2995,2995,2995,2995,1
20231012,133300,27545725,2995,2995,2995,2995,2
20231012,133200,27539735,2995,2995,2995,2995,1
20231012,133100,27536740,2995,2995,2995,2995,1
20231012,133000,27533745,2995,2995,2995,2995,0
20231012,132900,27533745,2995,2995,2995,2995,28
20231012,132800,27449885,2995,2995,2995,2995,2
20231012,132700,27443895,2995,2995,2995,2995,1
20231012,132600,27440900,2995,2995,2995,2995,1
20231012,132500,27437905,2995,2995,2995,2995,0
20231012,132400,27437905,2995,2995,2995,2995,1
20231012,132300,27434910,2995,2995,2995,2995,1
20231012,132200,27431915,2995,2995,2995,2995,2
20231012,132100,27425925,2995,2995,2995,2995,1
20231012,132000,27422930,2995,2995,2995,2995,0
20231012,131900,27422930,2995,2995,2995,2995,1
20231012,131800,27419935,2995,2995,2995,2995,1
20231012,131700,27416940,2995,2995,2995,2995,2
20231012,131600,27410950,2995,2995,2995,2995,1
20231012,131500,27407955,2995,2995,2995,2995,0
20231012,131400,27407955,2995,2995,2995,2995,1
20231012,131300,27404960,2995,2995,2995,2995,1
20231012,131200,27401965,2995,2995,2995,2995,2
20231012,131100,27395975,2995,2995,2995,2995,0
20231012,131000,27395975,2995,2995,2995,2995,1
20231012,130900,27392980,2995,3005,3005,2965,13
20231012,130800,27354365,3005,3005,3005,3005,7
20231012,130700,27333330,3005,3005,3005,3005,2
20231012,130600,27327320,2960,2970,2970,2960,335
20231012,130500,26334710,3005,3005,3005,3005,1
20231012,130400,26331705,3005,3005,3005,3005,1
20231012,130300,26328700,3005,3005,3005,3005,1
20231012,130200,26325695,3005,3005,3005,3005,2
20231012,130100,26319685,2975,2975,2975,2975,21
20231012,130000,26257210,2990,2990,2990,2990,1
20231012,125900,26254220,2990,2990,2990,2990,1
20231012,125800,26251230,2995,2995,2995,2995,1
20231012,125700,26248235,2995,2995,2995,2995,2
20231012,125600,26242245,2995,2995,2995,2995,0
20231012,125500,26242245,2995,2995,2995,2995,1
20231012,125400,26239250,2980,2995,2995,2980,51
20231012,125300,26087255,3000,3000,3000,3000,1
20231012,125200,26084255,3000,3000,3000,3000,2
20231012,125100,26078255,3000,3000,3000,3000,0
20231012,125000,26078255,3000,3000,3000,3000,1
20231012,124900,26075255,3000,3000,3000,3000,1
20231012,124800,26072255,3000,3000,3000,3000,1
20231012,124700,26069255,2995,2995,2995,2995,0
20231012,124600,26069255,2995,3000,3000,2995,2
20231012,124500,26063260,3000,3000,3000,3000,1
20231012,124400,26060260,3000,3000,3000,3000,1
20231012,124300,26057260,3000,3000,3000,3000,1
20231012,124200,26054260,3000,3000,3000,3000,0
20231012,124100,26054260,3000,3000,3000,3000,2
20231012,124000,26048260,2995,2995,2995,2995,1
20231012,123900,26045265,3005,3005,3005,3005,1
20231012,123800,26042260,3005,3005,3005,3005,1
20231012,123700,26039255,3005,3005,3005,3005,0
20231012,123600,26039255,3005,3005,3005,3005,2
20231012,123500,26033245,3005,3005,3005,3005,1
20231012,123400,26030240,3005,3005,3005,3005,1
20231012,123300,26027235,3005,2980,3005,2980,95
20231012,123200,25744110,3005,3005,3005,3005,0
20231012,123100,25744110,3005,3005,3005,3005,2
20231012,123000,25738100,3000,3000,3000,3000,1
20231012,122900,25735100,3000,3000,3000,3000,386
20231012,122800,24577100,3000,3000,3000,3000,1
20231012,122700,24574100,3000,3000,3000,3000,0
20231012,122600,24574100,3000,3000,3000,3000,2
20231012,122500,24568100,3000,3000,3000,3000,1
20231012,122400,24565100,3000,3000,3000,3000,1
20231012,122300,24562100,3000,3000,3000,3000,0
20231012,122200,24562100,3000,3000,3000,3000,1
20231012,122100,24559100,3000,3000,3000,3000,2
20231012,122000,24553100,3000,3000,3000,3000,1
20231012,121900,24550100,3000,3000,3000,3000,1
20231012,121800,24547100,3000,3000,3000,3000,0
20231012,121700,24547100,3000,3000,3000,3000,1
20231012,121600,24544100,3000,3000,3000,3000,2
20231012,121500,24538100,2975,3000,3000,2975,2
20231012,121400,24532125,3000,3000,3000,3000,1
20231012,121300,24529125,3000,3000,3000,3000,0
20231012,121200,24529125,3000,3000,3000,3000,1
20231012,121100,24526125,3000,3000,3000,3000,2
20231012,121000,24520125,3000,3000,3000,3000,1
20231012,120900,24517125,3000,3000,3000,3000,1
20231012,120800,24514125,3000,3000,3000,3000,0
20231012,120700,24514125,3000,3000,3000,3000,1
20231012,120600,24511125,3000,3000,3000,3000,1
20231012,120500,24508125,3000,3000,3000,3000,2
20231012,120400,24502125,3000,3000,3000,3000,1
20231012,120300,24499125,3000,3000,3000,3000,0
20231012,120200,24499125,3000,3000,3000,3000,1
20231012,120100,24496125,3000,3000,3000,3000,1
20231012,120000,24493125,3000,3000,3000,3000,2
20231012,115900,24487125,3000,3000,3000,3000,1
20231012,115800,24484125,3000,3000,3000,3000,0
20231012,115700,24484125,3000,3000,3000,3000,1
20231012,115600,24481125,3000,3000,3000,3000,1
20231012,115500,24478125,3000,3000,3000,3000,2
20231012,115400,24472125,3000,3000,3000,3000,0
20231012,115300,24472125,3000,3000,3000,3000,1
20231012,115200,24469125,3000,3000,3000,3000,1
20231012,115100,24466125,3000,3000,3000,3000,1
20231012,115000,24463125,3000,3000,3000,3000,2
20231012,114900,24457125,3000,3000,3000,3000,0
20231012,114800,24457125,3000,3000,3000,3000,1
20231012,114700,24454125,3000,3000,3000,3000,1
20231012,114600,24451125,3000,3000,3000,3000,81
20231012,114500,24208125,3000,3000,3000,3000,2
20231012,114400,24202125,3000,3000,3000,3000,0
20231012,114300,24202125,3000,3000,3000,3000,1
20231012,114200,24199125,3000,3000,3000,3000,1
20231012,114100,24196125,3000,3000,3000,3000,1
20231012,114000,24193125,3000,3000,3000,3000,2
20231012,113900,24187125,2995,2995,2995,2995,0
20231012,113800,24187125,2995,2995,2995,2995,1
20231012,113700,24184130,2995,2995,2995,2995,1
20231012,113600,24181135,2995,2995,2995,2995,31
20231012,113500,24088290,2995,2995,2995,2995,102
20231012,113400,23782800,2995,2995,2995,2995,0
20231012,113300,23782800,2995,2995,2995,2995,1
20231012,113200,23779805,2995,2995,2995,2995,1
20231012,113100,23776810,2995,2995,2995,2995,1
20231012,113000,23773815,2995,2995,2995,2995,0
20231012,112900,23773815,2995,2995,2995,2995,2
20231012,112800,23767825,2995,2995,2995,2995,1
20231012,112700,23764830,2995,2995,2995,2995,1
20231012,112600,23761835,2995,2995,2995,2995,1
20231012,112500,23758840,2995,2995,2995,2995,0
20231012,112400,23758840,2995,2995,2995,2995,2
20231012,112300,23752850,2995,2995,2995,2995,1
20231012,112200,23749855,2995,2995,2995,2995,1
20231012,112100,23746860,2995,2995,2995,2995,1
20231012,112000,23743865,2995,2995,2995,2995,0
20231012,111900,23743865,2995,2995,2995,2995,2
20231012,111800,23737875,2995,2995,2995,2995,1
20231012,111700,23734880,2995,2995,2995,2995,1
20231012,111600,23731885,2995,2995,2995,2995,1
20231012,111500,23728890,2995,2995,2995,2995,0
20231012,111400,23728890,2995,2995,2995,2995,2
20231012,111300,23722900,2995,2995,2995,2995,1
20231012,111200,23719905,2995,2995,2995,2995,2
20231012,111100,23713915,2995,2995,2995,2995,1
20231012,111000,23710920,2995,2995,2995,2995,0
20231012,110900,23710920,2995,2995,2995,2995,2
20231012,110800,23704930,2995,2995,2995,2995,1
20231012,110700,23701935,2995,2995,2995,2995,1
20231012,110600,23698940,2995,2995,2995,2995,0
20231012,110500,23698940,2995,2995,2995,2995,1
20231012,110400,23695945,2995,2995,2995,2995,2
20231012,110300,23689955,2995,2995,2995,2995,1
20231012,110200,23686960,2995,2995,2995,2995,1
20231012,110100,23683965,2995,2995,2995,2995,0
20231012,110000,23683965,2995,2995,2995,2995,1
20231012,105900,23680970,2995,2995,2995,2995,2
20231012,105800,23674980,2995,2995,2995,2995,1
20231012,105700,23671985,2995,2995,2995,2995,1
20231012,105600,23668990,2995,2995,2995,2995,0
20231012,105500,23668990,2995,2995,2995,2995,1
20231012,105400,23665995,2995,2995,2995,2995,1
20231012,105300,23663000,2995,2995,2995,2995,2
20231012,105200,23657010,2995,2995,2995,2995,1
20231012,105100,23654015,2995,2995,2995,2995,0
20231012,105000,23654015,2995,2995,2995,2995,1
20231012,104900,23651020,2995,2995,2995,2995,1
20231012,104800,23648025,2995,2995,2995,2995,2
20231012,104700,23642035,2995,2975,2995,2975,1341
20231012,104600,19652540,2975,2975,2975,2975,562
20231012,104500,17980590,3000,3000,3000,3000,1
20231012,104400,17977590,2995,2995,2995,2995,2
20231012,104300,17971600,2995,2995,2995,2995,2
20231012,104200,17965610,2995,2995,2995,2995,0
20231012,104100,17965610,2995,2995,2995,2995,1
20231012,104000,17962615,2995,2995,2995,2995,1
20231012,103900,17959620,2995,2995,2995,2995,1
20231012,103800,17956625,2995,2995,2995,2995,2
20231012,103700,17950635,2995,2995,2995,2995,0
20231012,103600,17950635,2995,2995,2995,2995,1
20231012,103500,17947640,2975,3000,3000,2975,11
20231012,103400,17914890,3000,3000,3000,3000,1
20231012,103300,17911890,3000,3000,3000,3000,2
20231012,103200,17905890,3000,3000,3000,3000,0
20231012,103100,17905890,3000,3000,3000,3000,1
20231012,103000,17902890,3000,3000,3000,3000,1
20231012,102900,17899890,3000,3000,3000,3000,1
20231012,102800,17896890,3000,3000,3000,3000,2
20231012,102700,17890890,3000,3000,3000,3000,0
20231012,102600,17890890,3000,3000,3000,3000,1
20231012,102500,17887890,3000,3000,3000,3000,1
20231012,102400,17884890,3000,3000,3000,3000,1
20231012,102300,17881890,3000,3000,3000,3000,2
20231012,102200,17875890,3000,3000,3000,3000,0
20231012,102100,17875890,3000,3000,3000,3000,1
20231012,102000,17872890,2990,2990,2990,2990,1
20231012,101900,17869900,2990,2990,2990,2990,451
20231012,101800,16521410,2990,2970,2990,2970,38
20231012,101700,16408510,2990,2990,2990,2990,0
20231012,101600,16408510,2990,2990,2990,2990,1
20231012,101500,16405520,2990,2990,2990,2990,1
20231012,101400,16402530,2990,2990,2990,2990,1
20231012,101300,16399540,2970,2970,2970,2970,0
20231012,101200,16399540,2970,2970,2970,2970,2
20231012,101100,16393600,2970,2990,2990,2970,10
20231012,101000,16363880,2990,2990,2990,2990,1
20231012,100900,16360890,2990,2990,2990,2990,22
20231012,100800,16295110,2990,2990,2990,2990,0
20231012,100700,16295110,2990,2990,2990,2990,2
20231012,100600,16289130,2990,2990,2990,2990,1
20231012,100500,16286140,2990,2990,2990,2990,1
20231012,100400,16283150,2990,2990,2990,2990,1
20231012,100300,16280160,2990,2990,2990,2990,0
20231012,100200,16280160,2990,2990,2990,2990,2
20231012,100100,16274180,2990,2990,2990,2990,1
20231012,100000,16271190,2990,2990,2990,2990,1
20231012,095900,16268200,2990,2990,2990,2990,1
20231012,095800,16265210,2990,2990,2990,2990,0
20231012,095700,16265210,2990,2990,2990,2990,2
20231012,095600,16259230,2970,2990,2990,2970,29
20231012,095500,16172820,2985,2985,2985,2985,37
20231012,095400,16062375,2985,2985,2985,2985,1
20231012,095300,16059390,2980,2980,2980,2980,120
20231012,095200,15701790,2985,2985,2985,2985,2
20231012,095100,15695820,2990,2990,2990,2990,1
20231012,095000,15692830,2990,2990,2990,2990,1
20231012,094900,15689840,2990,2990,2990,2990,0
20231012,094800,15689840,2990,2975,2990,2975,101
20231012,094700,15389350,2990,2990,2990,2990,2
20231012,094600,15383370,2975,2990,2990,2975,101
20231012,094500,15082880,2985,2990,2990,2985,18
20231012,094400,15029145,2990,2990,2990,2990,3
20231012,094300,15020175,2990,2990,2990,2990,1
20231012,094200,15017185,2990,2990,2990,2975,102
20231012,094100,14713705,2990,2990,2990,2990,1
20231012,094000,14710715,2990,2990,2990,2990,1
20231012,093900,14707725,2990,2990,2990,2990,18
20231012,093800,14653905,2990,2990,2990,2990,1
20231012,093700,14650915,2990,2990,2990,2990,1
20231012,093600,14647925,2990,2990,2990,2990,2
20231012,093500,14641945,2990,2990,2990,2990,1
20231012,093400,14638955,2990,2990,2990,2990,0
20231012,093300,14638955,2990,2990,2990,2990,1
20231012,093200,14635965,2990,2990,2990,2990,1
20231012,093100,14632975,2990,2990,2990,2990,2
20231012,093000,14626995,2975,2980,2980,2975,111
20231012,092900,14296765,2980,2980,2980,2980,5
20231012,092800,14281865,2985,2985,2985,2985,1
20231012,092700,14278880,2985,2985,2985,2985,1
20231012,092600,14275895,2985,2990,2990,2985,2
20231012,092500,14269920,2990,2990,2990,2990,0
20231012,092400,14269920,2990,2990,2990,2990,2
20231012,092300,14263940,2975,2990,2990,2975,501
20231012,092200,12772480,2990,2990,2990,2990,1
20231012,092100,12769490,2990,2990,2990,2990,2
20231012,092000,12763510,2990,2995,2995,2990,405
20231012,091900,11552550,2995,3005,3005,2995,2
20231012,091800,11546550,3005,3005,3005,3005,1
20231012,091700,11543545,3005,3005,3005,3005,3
20231012,091600,11534530,3000,3000,3000,3000,0
20231012,091500,11534530,3000,3000,3000,3000,0
20231012,091400,11534530,3000,3000,3000,3000,1
20231012,091300,11531530,3000,3000,3000,3000,1
20231012,091200,11528530,3000,3000,3000,3000,1
20231012,091100,11525530,3000,3000,3000,3000,2
20231012,091000,11519530,2995,2995,2995,2995,3
20231012,090900,11510545,3005,3005,3005,3005,2
20231012,090800,11504535,3005,3005,3005,3005,0
20231012,090700,11504535,3005,3005,3005,3005,2
20231012,090600,11498525,3015,3005,3015,3005,549
20231012,090500,9848290,3005,3005,3005,3005,2
20231012,090400,9842280,3015,3015,3015,3015,2
20231012,090300,9836250,3005,3005,3015,3005,144
20231012,090200,9403400,3020,3005,3020,3005,53
20231012,090100,9243865,2990,2990,2990,2990,6
20231012,090000,9225925,2990,2975,2990,2975,3101