KissMeData/094800/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194900,94499175,4000,4000,4000,4000,352
20231012,194800,94499175,4000,4000,4000,4000,0
20231012,194700,94499175,4000,4000,4000,4000,0
20231012,194600,94499175,4000,4000,4000,4000,0
20231012,194500,94499175,4000,4000,4000,4000,0
20231012,194400,94499175,4000,4000,4000,4000,0
20231012,194300,94499175,4000,4000,4000,4000,0
20231012,194200,94499175,4000,4000,4000,4000,0
20231012,194100,94499175,4000,4000,4000,4000,0
20231012,194000,94499175,4000,4000,4000,4000,0
20231012,193900,94499175,4000,4000,4000,4000,0
20231012,193800,94499175,4000,4000,4000,4000,0
20231012,193700,94499175,4000,4000,4000,4000,0
20231012,193600,94499175,4000,4000,4000,4000,0
20231012,193500,94499175,4000,4000,4000,4000,0
20231012,193400,94499175,4000,4000,4000,4000,0
20231012,193300,94499175,4000,4000,4000,4000,0
20231012,193200,94499175,4000,4000,4000,4000,0
20231012,193100,94499175,4000,4000,4000,4000,0
20231012,193000,94499175,4000,4000,4000,4000,0
20231012,192900,94499175,4000,4000,4000,4000,0
20231012,192800,94499175,4000,4000,4000,4000,0
20231012,192700,94499175,4000,4000,4000,4000,0
20231012,192600,94499175,4000,4000,4000,4000,0
20231012,192500,94499175,4000,4000,4000,4000,0
20231012,192400,94499175,4000,4000,4000,4000,0
20231012,192300,94499175,4000,4000,4000,4000,0
20231012,192200,94499175,4000,4000,4000,4000,0
20231012,192100,94499175,4000,4000,4000,4000,0
20231012,192000,94499175,4000,4000,4000,4000,0
20231012,191900,94499175,4000,4000,4000,4000,352
20231012,191800,94499175,4000,4000,4000,4000,0
20231012,191700,94499175,4000,4000,4000,4000,0
20231012,191600,94499175,4000,4000,4000,4000,0
20231012,191500,94499175,4000,4000,4000,4000,0
20231012,191400,94499175,4000,4000,4000,4000,0
20231012,191300,94499175,4000,4000,4000,4000,0
20231012,191200,94499175,4000,4000,4000,4000,0
20231012,191100,94499175,4000,4000,4000,4000,0
20231012,191000,94499175,4000,4000,4000,4000,0
20231012,190900,94499175,4000,4000,4000,4000,0
20231012,190800,94499175,4000,4000,4000,4000,0
20231012,190700,94499175,4000,4000,4000,4000,0
20231012,190600,94499175,4000,4000,4000,4000,0
20231012,190500,94499175,4000,4000,4000,4000,0
20231012,190400,94499175,4000,4000,4000,4000,0
20231012,190300,94499175,4000,4000,4000,4000,0
20231012,190200,94499175,4000,4000,4000,4000,0
20231012,190100,94499175,4000,4000,4000,4000,0
20231012,190000,94499175,4000,4000,4000,4000,0
20231012,185900,94499175,4000,4000,4000,4000,0
20231012,185800,94499175,4000,4000,4000,4000,0
20231012,185700,94499175,4000,4000,4000,4000,0
20231012,185600,94499175,4000,4000,4000,4000,0
20231012,185500,94499175,4000,4000,4000,4000,0
20231012,185400,94499175,4000,4000,4000,4000,0
20231012,185300,94499175,4000,4000,4000,4000,0
20231012,185200,94499175,4000,4000,4000,4000,0
20231012,185100,94499175,4000,4000,4000,4000,0
20231012,185000,94499175,4000,4000,4000,4000,0
20231012,184900,94499175,4000,4000,4000,4000,352
20231012,184800,94499175,4000,4000,4000,4000,0
20231012,184700,94499175,4000,4000,4000,4000,0
20231012,184600,94499175,4000,4000,4000,4000,0
20231012,184500,94499175,4000,4000,4000,4000,0
20231012,184400,94499175,4000,4000,4000,4000,0
20231012,184300,94499175,4000,4000,4000,4000,0
20231012,184200,94499175,4000,4000,4000,4000,0
20231012,184100,94499175,4000,4000,4000,4000,0
20231012,184000,94499175,4000,4000,4000,4000,0
20231012,183900,94499175,4000,4000,4000,4000,0
20231012,183800,94499175,4000,4000,4000,4000,0
20231012,183700,94499175,4000,4000,4000,4000,0
20231012,183600,94499175,4000,4000,4000,4000,0
20231012,183500,94499175,4000,4000,4000,4000,0
20231012,183400,94499175,4000,4000,4000,4000,0
20231012,183300,94499175,4000,4000,4000,4000,0
20231012,183200,94499175,4000,4000,4000,4000,0
20231012,183100,94499175,4000,4000,4000,4000,0
20231012,183000,94499175,4000,4000,4000,4000,0
20231012,182900,94499175,4000,4000,4000,4000,0
20231012,182800,94499175,4000,4000,4000,4000,0
20231012,182700,94499175,4000,4000,4000,4000,0
20231012,182600,94499175,4000,4000,4000,4000,0
20231012,182500,94499175,4000,4000,4000,4000,0
20231012,182400,94499175,4000,4000,4000,4000,0
20231012,182300,94499175,4000,4000,4000,4000,0
20231012,182200,94499175,4000,4000,4000,4000,0
20231012,182100,94499175,4000,4000,4000,4000,0
20231012,182000,94499175,4000,4000,4000,4000,0
20231012,181900,94499175,4000,4000,4000,4000,352
20231012,181800,94499175,4000,4000,4000,4000,0
20231012,181700,94499175,4000,4000,4000,4000,0
20231012,181600,94499175,4000,4000,4000,4000,0
20231012,181500,94499175,4000,4000,4000,4000,0
20231012,181400,94499175,4000,4000,4000,4000,0
20231012,181300,94499175,4000,4000,4000,4000,0
20231012,181200,94499175,4000,4000,4000,4000,0
20231012,181100,94499175,4000,4000,4000,4000,0
20231012,181000,94499175,4000,4000,4000,4000,0
20231012,180900,94499175,4000,4000,4000,4000,0
20231012,180800,94499175,4000,4000,4000,4000,0
20231012,180700,94499175,4000,4000,4000,4000,0
20231012,180600,94499175,4000,4000,4000,4000,0
20231012,180500,94499175,4000,4000,4000,4000,0
20231012,180400,94499175,4000,4000,4000,4000,0
20231012,180300,94499175,4000,4000,4000,4000,0
20231012,180200,94499175,4000,4000,4000,4000,0
20231012,180100,94499175,4000,4000,4000,4000,0
20231012,180000,94499175,4000,4000,4000,4000,0
20231012,175900,94499175,4000,4000,4000,4000,0
20231012,175800,94499175,4000,4000,4000,4000,0
20231012,175700,94499175,4000,4000,4000,4000,0
20231012,175600,94499175,4000,4000,4000,4000,0
20231012,175500,94499175,4000,4000,4000,4000,0
20231012,175400,94499175,4000,4000,4000,4000,0
20231012,175300,94499175,4000,4000,4000,4000,0
20231012,175200,94499175,4000,4000,4000,4000,0
20231012,175100,94499175,4000,4000,4000,4000,0
20231012,175000,94499175,4000,4000,4000,4000,0
20231012,174900,94499175,4000,4000,4000,4000,352
20231012,174800,94499175,4000,4000,4000,4000,0
20231012,174700,94499175,4000,4000,4000,4000,0
20231012,174600,94499175,4000,4000,4000,4000,0
20231012,174500,94499175,4000,4000,4000,4000,0
20231012,174400,94499175,4000,4000,4000,4000,0
20231012,174300,94499175,4000,4000,4000,4000,0
20231012,174200,94499175,4000,4000,4000,4000,0
20231012,174100,94499175,4000,4000,4000,4000,0
20231012,174000,94499175,4000,4000,4000,4000,0
20231012,173900,94499175,4000,4000,4000,4000,0
20231012,173800,94499175,4000,4000,4000,4000,0
20231012,173700,94499175,4000,4000,4000,4000,0
20231012,173600,94499175,4000,4000,4000,4000,0
20231012,173500,94499175,4000,4000,4000,4000,0
20231012,173400,94499175,4000,4000,4000,4000,0
20231012,173300,94499175,4000,4000,4000,4000,0
20231012,173200,94499175,4000,4000,4000,4000,0
20231012,173100,94499175,4000,4000,4000,4000,0
20231012,173000,94499175,4000,4000,4000,4000,0
20231012,172900,94499175,4000,4000,4000,4000,0
20231012,172800,94499175,4000,4000,4000,4000,0
20231012,172700,94499175,4000,4000,4000,4000,0
20231012,172600,94499175,4000,4000,4000,4000,0
20231012,172500,94499175,4000,4000,4000,4000,0
20231012,172400,94499175,4000,4000,4000,4000,0
20231012,172300,94499175,4000,4000,4000,4000,0
20231012,172200,94499175,4000,4000,4000,4000,0
20231012,172100,94499175,4000,4000,4000,4000,0
20231012,172000,94499175,4000,4000,4000,4000,0
20231012,171900,94499175,4000,4000,4000,4000,352
20231012,171800,94499175,4000,4000,4000,4000,0
20231012,171700,94499175,4000,4000,4000,4000,0
20231012,171600,94499175,4000,4000,4000,4000,0
20231012,171500,94499175,4000,4000,4000,4000,0
20231012,171400,94499175,4000,4000,4000,4000,0
20231012,171300,94499175,4000,4000,4000,4000,0
20231012,171200,94499175,4000,4000,4000,4000,0
20231012,171100,94499175,4000,4000,4000,4000,0
20231012,171000,94499175,4000,4000,4000,4000,0
20231012,170900,94499175,4000,4000,4000,4000,0
20231012,170800,94499175,4000,4000,4000,4000,0
20231012,170700,94499175,4000,4000,4000,4000,0
20231012,170600,94499175,4000,4000,4000,4000,0
20231012,170500,94499175,4000,4000,4000,4000,0
20231012,170400,94499175,4000,4000,4000,4000,0
20231012,170300,94499175,4000,4000,4000,4000,0
20231012,170200,94499175,4000,4000,4000,4000,0
20231012,170100,94499175,4000,4000,4000,4000,0
20231012,170000,94499175,4000,4000,4000,4000,0
20231012,165900,94499175,4000,4000,4000,4000,0
20231012,165800,94499175,4000,4000,4000,4000,0
20231012,165700,94499175,4000,4000,4000,4000,0
20231012,165600,94499175,4000,4000,4000,4000,0
20231012,165500,94499175,4000,4000,4000,4000,0
20231012,165400,94499175,4000,4000,4000,4000,0
20231012,165300,94499175,4000,4000,4000,4000,0
20231012,165200,94499175,4000,4000,4000,4000,0
20231012,165100,94499175,4000,4000,4000,4000,0
20231012,165000,94499175,4000,4000,4000,4000,0
20231012,164900,94499175,4000,4000,4000,4000,352
20231012,164800,94499175,4000,4000,4000,4000,0
20231012,164700,94499175,4000,4000,4000,4000,0
20231012,164600,94499175,4000,4000,4000,4000,0
20231012,164500,94499175,4000,4000,4000,4000,0
20231012,164400,94499175,4000,4000,4000,4000,0
20231012,164300,94499175,4000,4000,4000,4000,0
20231012,164200,94499175,4000,4000,4000,4000,0
20231012,164100,94499175,4000,4000,4000,4000,0
20231012,164000,94499175,4000,4000,4000,4000,0
20231012,163900,94499175,4000,4000,4000,4000,0
20231012,163800,94499175,4000,4000,4000,4000,0
20231012,163700,94499175,4000,4000,4000,4000,0
20231012,163600,94499175,4000,4000,4000,4000,0
20231012,163500,94499175,4000,4000,4000,4000,0
20231012,163400,94499175,4000,4000,4000,4000,0
20231012,163300,94499175,4000,4000,4000,4000,0
20231012,163200,94499175,4000,4000,4000,4000,0
20231012,163100,94499175,4000,4000,4000,4000,0
20231012,163000,94499175,4000,4000,4000,4000,0
20231012,162900,94499175,4000,4000,4000,4000,0
20231012,162800,94499175,4000,4000,4000,4000,0
20231012,162700,94499175,4000,4000,4000,4000,0
20231012,162600,94499175,4000,4000,4000,4000,0
20231012,162500,94499175,4000,4000,4000,4000,0
20231012,162400,94499175,4000,4000,4000,4000,0
20231012,162300,94499175,4000,4000,4000,4000,0
20231012,162200,94499175,4000,4000,4000,4000,0
20231012,162100,94499175,4000,4000,4000,4000,0
20231012,162000,94499175,4000,4000,4000,4000,0
20231012,161900,94499175,4000,4000,4000,4000,352
20231012,161800,94499175,4000,4000,4000,4000,0
20231012,161700,94499175,4000,4000,4000,4000,0
20231012,161600,94499175,4000,4000,4000,4000,0
20231012,161500,94499175,4000,4000,4000,4000,0
20231012,161400,94499175,4000,4000,4000,4000,0
20231012,161300,94499175,4000,4000,4000,4000,0
20231012,161200,94499175,4000,4000,4000,4000,0
20231012,161100,94499175,4000,4000,4000,4000,0
20231012,161000,94499175,4000,4000,4000,4000,0
20231012,160900,94499175,4000,4000,4000,4000,0
20231012,160800,94499175,4000,4000,4000,4000,0
20231012,160700,94499175,4000,4000,4000,4000,0
20231012,160600,94499175,4000,4000,4000,4000,0
20231012,160500,94499175,4000,4000,4000,4000,0
20231012,160400,94499175,4000,4000,4000,4000,0
20231012,160300,94499175,4000,4000,4000,4000,0
20231012,160200,94499175,4000,4000,4000,4000,0
20231012,160100,94499175,4000,4000,4000,4000,0
20231012,160000,94499175,4000,4000,4000,4000,0
20231012,155900,94499175,4000,4000,4000,4000,0
20231012,155800,94499175,4000,4000,4000,4000,0
20231012,155700,94499175,4000,4000,4000,4000,0
20231012,155600,94499175,4000,4000,4000,4000,0
20231012,155500,94499175,4000,4000,4000,4000,0
20231012,155400,94499175,4000,4000,4000,4000,0
20231012,155300,94499175,4000,4000,4000,4000,0
20231012,155200,94499175,4000,4000,4000,4000,0
20231012,155100,94499175,4000,4000,4000,4000,0
20231012,155000,94499175,4000,4000,4000,4000,0
20231012,154900,94499175,4000,4000,4000,4000,352
20231012,154800,94499175,4000,4000,4000,4000,0
20231012,154700,94499175,4000,4000,4000,4000,0
20231012,154600,94499175,4000,4000,4000,4000,0
20231012,154500,94499175,4000,4000,4000,4000,0
20231012,154400,94499175,4000,4000,4000,4000,0
20231012,154300,94499175,4000,4000,4000,4000,0
20231012,154200,94499175,4000,4000,4000,4000,0
20231012,154100,94499175,4000,4000,4000,4000,0
20231012,154000,94499175,4000,4000,4000,4000,0
20231012,153900,94499175,4000,4000,4000,4000,0
20231012,153800,94499175,4000,4000,4000,4000,0
20231012,153700,94499175,4000,4000,4000,4000,0
20231012,153600,94499175,4000,4000,4000,4000,0
20231012,153500,94499175,4000,4000,4000,4000,0
20231012,153400,94499175,4000,4000,4000,4000,0
20231012,153300,94499175,4000,4000,4000,4000,0
20231012,153200,94499175,4000,4000,4000,4000,0
20231012,153100,94499175,4000,4000,4000,4000,0
20231012,153000,94499175,4000,4000,4000,4000,352
20231012,152900,93091175,3965,3965,3965,3965,0
20231012,152800,93091175,3965,3965,3965,3965,0
20231012,152700,93091175,3965,3965,3965,3965,0
20231012,152600,93091175,3965,3965,3965,3965,0
20231012,152500,93091175,3965,3965,3965,3965,0
20231012,152400,93091175,3965,3965,3965,3965,0
20231012,152300,93091175,3965,3965,3965,3965,0
20231012,152200,93091175,3965,3965,3965,3965,0
20231012,152100,93091175,3965,3965,3965,3965,0
20231012,152000,93091175,3965,3965,3965,3965,0
20231012,151900,93091175,3965,3965,3965,3965,0
20231012,151800,93091175,3965,3965,3965,3965,0
20231012,151700,93091175,3965,3965,3965,3965,55
20231012,151600,92873100,3965,3965,3965,3965,57
20231012,151500,92647095,3965,3965,3965,3965,55
20231012,151400,92429020,3965,3965,3965,3965,0
20231012,151300,92429020,3965,3965,3965,3965,53
20231012,151200,92218875,3970,3970,3970,3970,0
20231012,151100,92218875,3970,3965,3970,3965,51
20231012,151000,92016655,3965,3965,3965,3965,0
20231012,150900,92016655,3965,3965,3965,3965,52
20231012,150800,91810475,3965,3965,3965,3965,0
20231012,150700,91810475,3965,3965,3970,3965,124
20231012,150600,91318555,3965,3965,3965,3965,30
20231012,150500,91199605,3965,3965,3965,3965,3
20231012,150400,91187710,3965,3965,3965,3965,47
20231012,150300,91001355,3965,3965,3965,3965,10
20231012,150200,90961705,3965,3965,3965,3965,50
20231012,150100,90763455,3965,3965,3965,3965,12
20231012,150000,90715875,3960,3960,3960,3960,0
20231012,145900,90715875,3960,3960,3960,3960,50
20231012,145800,90517875,3960,3960,3960,3960,0
20231012,145700,90517875,3960,3960,3960,3960,50
20231012,145600,90319875,3960,3960,3960,3960,2
20231012,145500,90311955,3960,3960,3960,3960,50
20231012,145400,90113955,3965,3955,3965,3955,100
20231012,145300,89718110,3955,3955,3955,3955,0
20231012,145200,89718110,3955,3955,3955,3955,50
20231012,145100,89520360,3955,3955,3955,3955,0
20231012,145000,89520360,3955,3955,3955,3955,50
20231012,144900,89322610,3955,3955,3955,3955,0
20231012,144800,89322610,3955,3955,3955,3955,50
20231012,144700,89124860,3955,3955,3955,3955,62
20231012,144600,88879650,3955,3955,3955,3955,50
20231012,144500,88681900,3960,3960,3960,3960,24
20231012,144400,88586860,3955,3955,3955,3955,50
20231012,144300,88389110,3965,3965,3965,3965,0
20231012,144200,88389110,3965,3965,3965,3965,0
20231012,144100,88389110,3965,3965,3965,3965,0
20231012,144000,88389110,3965,3965,3965,3965,26
20231012,143900,88286020,3980,3980,3980,3980,0
20231012,143800,88286020,3980,3980,3980,3980,0
20231012,143700,88286020,3980,3980,3980,3980,0
20231012,143600,88286020,3980,3980,3980,3980,0
20231012,143500,88286020,3980,3980,3980,3980,4
20231012,143400,88270100,3985,3985,3985,3985,0
20231012,143300,88270100,3985,3985,3985,3985,8
20231012,143200,88238220,3985,3985,3985,3985,26
20231012,143100,88134610,3985,3985,3985,3985,50
20231012,143000,87935360,3985,3985,3985,3985,0
20231012,142900,87935360,3985,3985,3985,3985,52
20231012,142800,87728140,3985,3985,3985,3985,0
20231012,142700,87728140,3985,3985,3985,3985,50
20231012,142600,87528890,3985,3985,3985,3985,63
20231012,142500,87277835,3985,3960,3985,3960,508
20231012,142400,85265025,3960,3960,3960,3960,0
20231012,142300,85265025,3960,3960,3960,3960,50
20231012,142200,85067025,3960,3960,3960,3960,0
20231012,142100,85067025,3960,3960,3960,3960,50
20231012,142000,84869025,3970,3970,3970,3970,0
20231012,141900,84869025,3970,3970,3970,3970,0
20231012,141800,84869025,3970,3970,3970,3970,25
20231012,141700,84769775,3970,3950,3975,3950,269
20231012,141600,83702470,3965,3960,3965,3955,1718
20231012,141500,76899535,3960,3960,3960,3960,0
20231012,141400,76899535,3960,3960,3960,3960,0
20231012,141300,76899535,3960,3960,3960,3960,0
20231012,141200,76899535,3960,3960,3960,3960,16
20231012,141100,76836175,3965,3975,3975,3965,305
20231012,141000,75623910,3975,3975,3975,3975,0
20231012,140900,75623910,3975,3995,3995,3975,1512
20231012,140800,69594080,3995,3965,3995,3965,8225
20231012,140700,36903315,3965,3965,3965,3965,0
20231012,140600,36903315,3965,3965,3965,3965,54
20231012,140500,36689205,3965,3965,3965,3965,0
20231012,140400,36689205,3965,3965,3965,3965,55
20231012,140300,36471130,3965,3965,3965,3965,0
20231012,140200,36471130,3965,3965,3965,3965,55
20231012,140100,36253055,3965,3965,3965,3965,0
20231012,140000,36253055,3965,3965,3965,3965,0
20231012,135900,36253055,3965,3965,3965,3965,0
20231012,135800,36253055,3965,3965,3965,3965,0
20231012,135700,36253055,3965,3965,3965,3965,0
20231012,135600,36253055,3965,3965,3965,3965,0
20231012,135500,36253055,3965,3965,3965,3965,0
20231012,135400,36253055,3965,3965,3965,3965,0
20231012,135300,36253055,3965,3965,3965,3965,0
20231012,135200,36253055,3965,3965,3965,3965,0
20231012,135100,36253055,3965,3965,3965,3965,0
20231012,135000,36253055,3965,3965,3965,3965,0
20231012,134900,36253055,3965,3965,3965,3965,106
20231012,134800,35832765,3965,3965,3965,3965,107
20231012,134700,35408510,3970,3970,3970,3970,0
20231012,134600,35408510,3970,3970,3970,3970,0
20231012,134500,35408510,3970,3970,3970,3970,0
20231012,134400,35408510,3970,3970,3970,3970,0
20231012,134300,35408510,3970,3970,3970,3970,0
20231012,134200,35408510,3970,3970,3970,3970,0
20231012,134100,35408510,3970,3970,3970,3970,0
20231012,134000,35408510,3970,3970,3970,3970,0
20231012,133900,35408510,3970,3970,3970,3970,0
20231012,133800,35408510,3970,3970,3970,3970,0
20231012,133700,35408510,3970,3970,3970,3970,0
20231012,133600,35408510,3970,3970,3970,3970,0
20231012,133500,35408510,3970,3970,3970,3970,0
20231012,133400,35408510,3970,3970,3970,3970,0
20231012,133300,35408510,3970,3970,3970,3970,0
20231012,133200,35408510,3970,3970,3970,3970,0
20231012,133100,35408510,3970,3970,3970,3970,0
20231012,133000,35408510,3970,3970,3970,3970,0
20231012,132900,35408510,3970,3970,3970,3970,0
20231012,132800,35408510,3970,3970,3970,3970,0
20231012,132700,35408510,3970,3970,3970,3970,0
20231012,132600,35408510,3970,3970,3970,3970,0
20231012,132500,35408510,3970,3970,3970,3970,0
20231012,132400,35408510,3970,3970,3970,3970,0
20231012,132300,35408510,3970,3970,3970,3970,0
20231012,132200,35408510,3970,3970,3970,3970,1
20231012,132100,35404540,3965,3965,3965,3965,0
20231012,132000,35404540,3965,3965,3965,3965,0
20231012,131900,35404540,3965,3965,3965,3965,0
20231012,131800,35404540,3965,3965,3965,3965,0
20231012,131700,35404540,3965,3965,3965,3965,0
20231012,131600,35404540,3965,3965,3965,3965,0
20231012,131500,35404540,3965,3965,3965,3965,0
20231012,131400,35404540,3965,3965,3965,3965,0
20231012,131300,35404540,3965,3965,3965,3965,0
20231012,131200,35404540,3965,3965,3965,3965,0
20231012,131100,35404540,3965,3965,3965,3965,0
20231012,131000,35404540,3965,3965,3965,3965,0
20231012,130900,35404540,3965,3965,3965,3965,0
20231012,130800,35404540,3965,3965,3965,3965,0
20231012,130700,35404540,3965,3965,3965,3965,0
20231012,130600,35404540,3965,3965,3965,3965,0
20231012,130500,35404540,3965,3965,3965,3965,0
20231012,130400,35404540,3965,3965,3965,3965,0
20231012,130300,35404540,3965,3965,3965,3965,0
20231012,130200,35404540,3965,3965,3965,3965,0
20231012,130100,35404540,3965,3965,3965,3965,0
20231012,130000,35404540,3965,3965,3965,3965,1
20231012,125900,35400575,3965,3965,3965,3965,10
20231012,125800,35360925,3965,3965,3965,3965,11
20231012,125700,35317310,3965,3965,3965,3965,11
20231012,125600,35273695,3965,3965,3965,3965,11
20231012,125500,35230080,3965,3965,3965,3965,11
20231012,125400,35186465,3965,3965,3965,3965,11
20231012,125300,35142850,3965,3965,3965,3965,11
20231012,125200,35099235,3965,3965,3965,3955,1543
20231012,125100,28987225,3965,3965,3965,3965,11
20231012,125000,28943610,3965,3965,3965,3965,11
20231012,124900,28899995,3965,3965,3965,3965,11
20231012,124800,28856380,3965,3965,3965,3965,10
20231012,124700,28816730,3965,3965,3965,3965,11
20231012,124600,28773115,3965,3965,3965,3965,0
20231012,124500,28773115,3965,3965,3965,3965,11
20231012,124400,28729500,3965,3965,3965,3965,11
20231012,124300,28685885,3965,3965,3965,3965,11
20231012,124200,28642270,3965,3965,3965,3965,11
20231012,124100,28598655,3965,3965,3965,3965,11
20231012,124000,28555040,3965,3965,3965,3965,11
20231012,123900,28511425,3965,3965,3965,3965,11
20231012,123800,28467810,3965,3965,3965,3965,11
20231012,123700,28424195,3965,3965,3965,3965,10
20231012,123600,28384545,3965,3965,3965,3965,11
20231012,123500,28340930,3965,3965,3965,3965,11
20231012,123400,28297315,3965,3965,3965,3965,11
20231012,123300,28253700,3965,3965,3965,3965,11
20231012,123200,28210085,3965,3965,3965,3965,0
20231012,123100,28210085,3965,3965,3965,3965,11
20231012,123000,28166470,3965,3965,3965,3965,22
20231012,122900,28079240,3965,3965,3965,3965,11
20231012,122800,28035625,3965,3965,3965,3965,11
20231012,122700,27992010,3965,3965,3965,3965,11
20231012,122600,27948395,3965,3965,3965,3965,10
20231012,122500,27908745,3965,3965,3965,3965,11
20231012,122400,27865130,3965,3965,3965,3965,11
20231012,122300,27821515,3965,3965,3965,3965,11
20231012,122200,27777900,3965,3965,3965,3965,11
20231012,122100,27734285,3965,3965,3965,3965,11
20231012,122000,27690670,3965,3965,3965,3965,11
20231012,121900,27647055,3965,3965,3965,3965,11
20231012,121800,27603440,3965,3965,3965,3965,0
20231012,121700,27603440,3965,3965,3965,3965,11
20231012,121600,27559825,3965,3965,3965,3965,11
20231012,121500,27516210,3965,3965,3965,3965,11
20231012,121400,27472595,3965,3965,3965,3965,10
20231012,121300,27432945,3965,3965,3965,3965,11
20231012,121200,27389330,3965,3965,3965,3965,11
20231012,121100,27345715,3965,3965,3965,3965,11
20231012,121000,27302100,3965,3965,3965,3965,11
20231012,120900,27258485,3965,3965,3965,3965,11
20231012,120800,27214870,3965,3965,3965,3965,11
20231012,120700,27171255,3965,3965,3965,3965,11
20231012,120600,27127640,3965,3965,3965,3965,11
20231012,120500,27084025,3965,3965,3965,3965,11
20231012,120400,27040410,3965,3965,3965,3965,0
20231012,120300,27040410,3965,3965,3965,3965,10
20231012,120200,27000760,3965,3965,3965,3965,11
20231012,120100,26957145,3965,3965,3965,3965,11
20231012,120000,26913530,3965,3970,3970,3965,415
20231012,115900,25266205,3965,3965,3965,3965,11
20231012,115800,25222590,3965,3965,3965,3965,10
20231012,115700,25182940,3965,3965,3965,3965,11
20231012,115600,25139325,3965,3965,3965,3965,11
20231012,115500,25095710,3965,3965,3965,3965,11
20231012,115400,25052095,3965,3965,3965,3965,11
20231012,115300,25008480,3965,3965,3965,3965,11
20231012,115200,24964865,3965,3965,3965,3965,11
20231012,115100,24921250,3965,3965,3965,3965,11
20231012,115000,24877635,3965,3965,3965,3965,0
20231012,114900,24877635,3965,3965,3965,3965,11
20231012,114800,24834020,3965,3965,3965,3965,11
20231012,114700,24790405,3965,3965,3965,3965,11
20231012,114600,24746790,3965,3965,3965,3965,10
20231012,114500,24707140,3965,3965,3965,3965,11
20231012,114400,24663525,3965,3965,3965,3965,11
20231012,114300,24619910,3965,3965,3965,3965,11
20231012,114200,24576295,3965,3965,3965,3965,11
20231012,114100,24532680,3965,3965,3965,3965,11
20231012,114000,24489065,3965,3965,3965,3965,11
20231012,113900,24445450,3965,3965,3965,3965,11
20231012,113800,24401835,3965,3965,3965,3965,11
20231012,113700,24358220,3965,3965,3965,3965,1
20231012,113600,24354255,3965,3970,3970,3965,11
20231012,113500,24310635,3965,3965,3965,3965,11
20231012,113400,24267020,3965,3965,3965,3965,11
20231012,113300,24223405,3965,3965,3965,3965,10
20231012,113200,24183755,3965,3965,3965,3965,11
20231012,113100,24140140,3965,3965,3965,3965,11
20231012,113000,24096525,3965,3965,3965,3965,11
20231012,112900,24052910,3965,3965,3965,3965,11
20231012,112800,24009295,3965,3965,3965,3965,11
20231012,112700,23965680,3965,3965,3965,3965,11
20231012,112600,23922065,3965,3965,3965,3965,11
20231012,112500,23878450,3965,3965,3965,3965,11
20231012,112400,23834835,3965,3965,3965,3965,11
20231012,112300,23791220,3965,3965,3965,3965,0
20231012,112200,23791220,3965,3965,3965,3965,10
20231012,112100,23751570,3965,3965,3965,3965,11
20231012,112000,23707955,3965,3965,3965,3965,11
20231012,111900,23664340,3965,3965,3965,3965,11
20231012,111800,23620725,3965,3965,3965,3965,11
20231012,111700,23577110,3965,3965,3965,3965,11
20231012,111600,23533495,3965,3965,3965,3965,11
20231012,111500,23489880,3965,3965,3965,3965,11
20231012,111400,23446265,3965,3965,3965,3965,11
20231012,111300,23402650,3965,3965,3965,3965,11
20231012,111200,23359035,3965,3965,3965,3965,11
20231012,111100,23315420,3965,3965,3965,3965,10
20231012,111000,23275770,3965,3965,3965,3965,11
20231012,110900,23232155,3965,3965,3965,3965,1
20231012,110800,23228190,3965,3965,3965,3965,10
20231012,110700,23188540,3965,3965,3965,3965,11
20231012,110600,23144925,3965,3965,3965,3965,11
20231012,110500,23101310,3965,3965,3965,3965,11
20231012,110400,23057695,3965,3965,3965,3965,11
20231012,110300,23014080,3965,3965,3965,3965,11
20231012,110200,22970465,3965,3965,3965,3965,11
20231012,110100,22926850,3965,3965,3965,3965,11
20231012,110000,22883235,3965,3965,3965,3965,10
20231012,105900,22843585,3965,3965,3965,3965,11
20231012,105800,22799970,3965,3965,3965,3965,11
20231012,105700,22756355,3965,3965,3965,3965,11
20231012,105600,22712740,3965,3965,3965,3965,11
20231012,105500,22669125,3965,3965,3965,3965,0
20231012,105400,22669125,3965,3965,3965,3965,11
20231012,105300,22625510,3965,3965,3965,3965,274
20231012,105200,21539100,3965,3965,3965,3965,10
20231012,105100,21499450,3965,3965,3965,3965,10
20231012,105000,21459800,3965,3965,3965,3965,10
20231012,104900,21420150,3965,3965,3965,3965,10
20231012,104800,21380500,3965,3965,3965,3965,10
20231012,104700,21340850,3965,3965,3965,3965,10
20231012,104600,21301200,3965,3965,3965,3965,10
20231012,104500,21261550,3965,3965,3965,3965,10
20231012,104400,21221900,3965,3965,3965,3965,10
20231012,104300,21182250,3965,3965,3965,3965,10
20231012,104200,21142600,3965,3965,3965,3965,10
20231012,104100,21102950,3965,3965,3965,3965,0
20231012,104000,21102950,3965,3965,3965,3965,10
20231012,103900,21063300,3965,3965,3965,3965,10
20231012,103800,21023650,3965,3965,3965,3965,10
20231012,103700,20984000,3965,3965,3965,3965,10
20231012,103600,20944350,3965,3965,3965,3965,10
20231012,103500,20904700,3965,3965,3965,3965,10
20231012,103400,20865050,3965,3965,3965,3965,234
20231012,103300,19937240,3965,3965,3965,3960,1128
20231012,103200,15465085,3965,3965,3965,3965,11
20231012,103100,15421470,3965,3965,3965,3965,11
20231012,103000,15377855,3965,3965,3965,3965,11
20231012,102900,15334240,3965,3965,3965,3965,11
20231012,102800,15290625,3965,3965,3965,3965,10
20231012,102700,15250975,3965,3965,3965,3965,0
20231012,102600,15250975,3965,3965,3965,3965,11
20231012,102500,15207360,3965,3965,3965,3965,11
20231012,102400,15163745,3965,3965,3965,3965,11
20231012,102300,15120130,3965,3965,3965,3965,11
20231012,102200,15076515,3965,3970,3970,3965,12
20231012,102100,15028930,3965,3965,3965,3965,11
20231012,102000,14985315,3965,3965,3965,3965,11
20231012,101900,14941700,3965,3965,3965,3965,11
20231012,101800,14898085,3965,3965,3965,3965,11
20231012,101700,14854470,3965,3965,3965,3965,11
20231012,101600,14810855,3965,3965,3965,3965,11
20231012,101500,14767240,3965,3965,3965,3965,10
20231012,101400,14727590,3965,3965,3965,3965,1
20231012,101300,14723625,3965,3965,3965,3965,10
20231012,101200,14683975,3965,3965,3965,3965,10
20231012,101100,14644325,3965,3970,3970,3965,20
20231012,101000,14564975,3970,3965,3970,3965,22
20231012,100900,14477685,3965,3965,3965,3965,10
20231012,100800,14438035,3965,3965,3965,3965,10
20231012,100700,14398385,3965,3965,3965,3965,10
20231012,100600,14358735,3970,3965,3970,3965,44
20231012,100500,14184105,3965,3965,3965,3965,10
20231012,100400,14144455,3965,3965,3965,3965,10
20231012,100300,14104805,3965,3965,3965,3965,10
20231012,100200,14065155,3965,3965,3965,3965,10
20231012,100100,14025505,3965,3965,3965,3965,10
20231012,100000,13985855,3965,3965,3965,3965,0
20231012,095900,13985855,3965,3965,3965,3965,10
20231012,095800,13946205,3965,3965,3965,3965,10
20231012,095700,13906555,3965,3965,3965,3965,10
20231012,095600,13866905,3965,3965,3965,3965,10
20231012,095500,13827255,3965,3965,3965,3965,10
20231012,095400,13787605,3965,3965,3965,3965,10
20231012,095300,13747955,3965,3965,3965,3965,10
20231012,095200,13708305,3965,3965,3965,3965,10
20231012,095100,13668655,3965,3965,3965,3965,10
20231012,095000,13629005,3965,3965,3965,3965,10
20231012,094900,13589355,3965,3965,3965,3965,10
20231012,094800,13549705,3965,3965,3965,3965,10
20231012,094700,13510055,3965,3965,3965,3965,10
20231012,094600,13470405,3965,3965,3965,3965,0
20231012,094500,13470405,3965,3965,3965,3965,10
20231012,094400,13430755,3965,3965,3965,3965,10
20231012,094300,13391105,3965,3965,3965,3965,10
20231012,094200,13351455,3965,3965,3965,3965,10
20231012,094100,13311805,3965,3965,3965,3965,10
20231012,094000,13272155,3965,3965,3965,3965,10
20231012,093900,13232505,3965,3965,3965,3965,10
20231012,093800,13192855,3965,3965,3965,3965,10
20231012,093700,13153205,3965,3965,3965,3955,1137
20231012,093600,8645405,3965,3965,3965,3965,11
20231012,093500,8601790,3965,3965,3965,3965,11
20231012,093400,8558175,3965,3970,3970,3960,2031
20231012,093300,496325,3970,3970,3970,3970,33
20231012,093200,365315,3970,3970,3970,3970,0
20231012,093100,365315,3970,3970,3970,3970,11
20231012,093000,321645,3970,3970,3970,3970,11
20231012,092900,277975,3970,3970,3970,3970,11
20231012,092800,234305,3970,3970,3970,3970,11
20231012,092700,190635,3970,3970,3970,3970,10
20231012,092600,150935,3970,3970,3970,3970,11
20231012,092500,107265,3970,3970,3970,3970,11
20231012,092400,63595,3970,3970,3970,3970,0
20231012,092300,63595,3970,3970,3970,3970,0
20231012,092200,63595,3970,3970,3970,3970,0
20231012,092100,63595,3970,3970,3970,3970,0
20231012,092000,63595,3970,3970,3970,3970,0
20231012,091900,63595,3970,3975,3975,3970,6
20231012,091800,39750,3975,3975,3975,3975,1
20231012,091700,35775,3975,3975,3975,3975,0
20231012,091600,35775,3975,3975,3975,3975,0
20231012,091500,35775,3975,3975,3975,3975,0
20231012,091400,35775,3975,3975,3975,3975,0
20231012,091300,35775,3975,3975,3975,3975,5
20231012,091200,15900,3975,3975,3975,3975,0
20231012,091100,15900,3975,3975,3975,3975,0
20231012,091000,15900,3975,3975,3975,3975,0
20231012,090900,15900,3975,3975,3975,3975,0
20231012,090800,15900,3975,3975,3975,3975,0
20231012,090700,15900,3975,3975,3975,3975,0
20231012,090600,15900,3975,3975,3975,3975,0
20231012,090500,15900,3975,3975,3975,3975,0
20231012,090400,15900,3975,3975,3975,3975,0
20231012,090300,15900,3975,3975,3975,3975,3
20231012,090200,3975,3975,3975,3975,3975,0
20231012,090100,3975,3975,3975,3975,3975,0
20231012,090000,3975,3975,3975,3975,3975,1