KissMeData/111110/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195700,249259940,8510,8510,8510,8510,984
20231012,195600,249259940,8510,8510,8510,8510,0
20231012,195500,249259940,8510,8510,8510,8510,0
20231012,195400,249259940,8510,8510,8510,8510,0
20231012,195300,249259940,8510,8510,8510,8510,0
20231012,195200,249259940,8510,8510,8510,8510,0
20231012,195100,249259940,8510,8510,8510,8510,0
20231012,195000,249259940,8510,8510,8510,8510,0
20231012,194900,249259940,8510,8510,8510,8510,0
20231012,194800,249259940,8510,8510,8510,8510,0
20231012,194700,249259940,8510,8510,8510,8510,0
20231012,194600,249259940,8510,8510,8510,8510,0
20231012,194500,249259940,8510,8510,8510,8510,0
20231012,194400,249259940,8510,8510,8510,8510,0
20231012,194300,249259940,8510,8510,8510,8510,0
20231012,194200,249259940,8510,8510,8510,8510,0
20231012,194100,249259940,8510,8510,8510,8510,0
20231012,194000,249259940,8510,8510,8510,8510,0
20231012,193900,249259940,8510,8510,8510,8510,0
20231012,193800,249259940,8510,8510,8510,8510,0
20231012,193700,249259940,8510,8510,8510,8510,0
20231012,193600,249259940,8510,8510,8510,8510,0
20231012,193500,249259940,8510,8510,8510,8510,0
20231012,193400,249259940,8510,8510,8510,8510,0
20231012,193300,249259940,8510,8510,8510,8510,0
20231012,193200,249259940,8510,8510,8510,8510,0
20231012,193100,249259940,8510,8510,8510,8510,0
20231012,193000,249259940,8510,8510,8510,8510,0
20231012,192900,249259940,8510,8510,8510,8510,0
20231012,192800,249259940,8510,8510,8510,8510,0
20231012,192700,249259940,8510,8510,8510,8510,984
20231012,192600,249259940,8510,8510,8510,8510,0
20231012,192500,249259940,8510,8510,8510,8510,0
20231012,192400,249259940,8510,8510,8510,8510,0
20231012,192300,249259940,8510,8510,8510,8510,0
20231012,192200,249259940,8510,8510,8510,8510,0
20231012,192100,249259940,8510,8510,8510,8510,0
20231012,192000,249259940,8510,8510,8510,8510,0
20231012,191900,249259940,8510,8510,8510,8510,0
20231012,191800,249259940,8510,8510,8510,8510,0
20231012,191700,249259940,8510,8510,8510,8510,0
20231012,191600,249259940,8510,8510,8510,8510,0
20231012,191500,249259940,8510,8510,8510,8510,0
20231012,191400,249259940,8510,8510,8510,8510,0
20231012,191300,249259940,8510,8510,8510,8510,0
20231012,191200,249259940,8510,8510,8510,8510,0
20231012,191100,249259940,8510,8510,8510,8510,0
20231012,191000,249259940,8510,8510,8510,8510,0
20231012,190900,249259940,8510,8510,8510,8510,0
20231012,190800,249259940,8510,8510,8510,8510,0
20231012,190700,249259940,8510,8510,8510,8510,0
20231012,190600,249259940,8510,8510,8510,8510,0
20231012,190500,249259940,8510,8510,8510,8510,0
20231012,190400,249259940,8510,8510,8510,8510,0
20231012,190300,249259940,8510,8510,8510,8510,0
20231012,190200,249259940,8510,8510,8510,8510,0
20231012,190100,249259940,8510,8510,8510,8510,0
20231012,190000,249259940,8510,8510,8510,8510,0
20231012,185900,249259940,8510,8510,8510,8510,0
20231012,185800,249259940,8510,8510,8510,8510,0
20231012,185700,249259940,8510,8510,8510,8510,984
20231012,185600,249259940,8510,8510,8510,8510,0
20231012,185500,249259940,8510,8510,8510,8510,0
20231012,185400,249259940,8510,8510,8510,8510,0
20231012,185300,249259940,8510,8510,8510,8510,0
20231012,185200,249259940,8510,8510,8510,8510,0
20231012,185100,249259940,8510,8510,8510,8510,0
20231012,185000,249259940,8510,8510,8510,8510,0
20231012,184900,249259940,8510,8510,8510,8510,0
20231012,184800,249259940,8510,8510,8510,8510,0
20231012,184700,249259940,8510,8510,8510,8510,0
20231012,184600,249259940,8510,8510,8510,8510,0
20231012,184500,249259940,8510,8510,8510,8510,0
20231012,184400,249259940,8510,8510,8510,8510,0
20231012,184300,249259940,8510,8510,8510,8510,0
20231012,184200,249259940,8510,8510,8510,8510,0
20231012,184100,249259940,8510,8510,8510,8510,0
20231012,184000,249259940,8510,8510,8510,8510,0
20231012,183900,249259940,8510,8510,8510,8510,0
20231012,183800,249259940,8510,8510,8510,8510,0
20231012,183700,249259940,8510,8510,8510,8510,0
20231012,183600,249259940,8510,8510,8510,8510,0
20231012,183500,249259940,8510,8510,8510,8510,0
20231012,183400,249259940,8510,8510,8510,8510,0
20231012,183300,249259940,8510,8510,8510,8510,0
20231012,183200,249259940,8510,8510,8510,8510,0
20231012,183100,249259940,8510,8510,8510,8510,0
20231012,183000,249259940,8510,8510,8510,8510,0
20231012,182900,249259940,8510,8510,8510,8510,0
20231012,182800,249259940,8510,8510,8510,8510,0
20231012,182700,249259940,8510,8510,8510,8510,984
20231012,182600,249259940,8510,8510,8510,8510,0
20231012,182500,249259940,8510,8510,8510,8510,0
20231012,182400,249259940,8510,8510,8510,8510,0
20231012,182300,249259940,8510,8510,8510,8510,0
20231012,182200,249259940,8510,8510,8510,8510,0
20231012,182100,249259940,8510,8510,8510,8510,0
20231012,182000,249259940,8510,8510,8510,8510,0
20231012,181900,249259940,8510,8510,8510,8510,0
20231012,181800,249259940,8510,8510,8510,8510,0
20231012,181700,249259940,8510,8510,8510,8510,0
20231012,181600,249259940,8510,8510,8510,8510,0
20231012,181500,249259940,8510,8510,8510,8510,0
20231012,181400,249259940,8510,8510,8510,8510,0
20231012,181300,249259940,8510,8510,8510,8510,0
20231012,181200,249259940,8510,8510,8510,8510,0
20231012,181100,249259940,8510,8510,8510,8510,0
20231012,181000,249259940,8510,8510,8510,8510,0
20231012,180900,249259940,8510,8510,8510,8510,0
20231012,180800,249259940,8510,8510,8510,8510,0
20231012,180700,249259940,8510,8510,8510,8510,0
20231012,180600,249259940,8510,8510,8510,8510,0
20231012,180500,249259940,8510,8510,8510,8510,0
20231012,180400,249259940,8510,8510,8510,8510,0
20231012,180300,249259940,8510,8510,8510,8510,0
20231012,180200,249259940,8510,8510,8510,8510,0
20231012,180100,249259940,8510,8510,8510,8510,0
20231012,180000,249259940,8510,8510,8510,8510,0
20231012,175900,249259940,8510,8510,8510,8510,0
20231012,175800,249259940,8510,8510,8510,8510,0
20231012,175700,249259940,8510,8510,8510,8510,984
20231012,175600,249259940,8510,8510,8510,8510,0
20231012,175500,249259940,8510,8510,8510,8510,0
20231012,175400,249259940,8510,8510,8510,8510,0
20231012,175300,249259940,8510,8510,8510,8510,0
20231012,175200,249259940,8510,8510,8510,8510,0
20231012,175100,249259940,8510,8510,8510,8510,0
20231012,175000,249259940,8510,8510,8510,8510,0
20231012,174900,249259940,8510,8510,8510,8510,0
20231012,174800,249259940,8510,8510,8510,8510,0
20231012,174700,249259940,8510,8510,8510,8510,0
20231012,174600,249259940,8510,8510,8510,8510,0
20231012,174500,249259940,8510,8510,8510,8510,0
20231012,174400,249259940,8510,8510,8510,8510,0
20231012,174300,249259940,8510,8510,8510,8510,0
20231012,174200,249259940,8510,8510,8510,8510,0
20231012,174100,249259940,8510,8510,8510,8510,0
20231012,174000,249259940,8510,8510,8510,8510,0
20231012,173900,249259940,8510,8510,8510,8510,0
20231012,173800,249259940,8510,8510,8510,8510,0
20231012,173700,249259940,8510,8510,8510,8510,0
20231012,173600,249259940,8510,8510,8510,8510,0
20231012,173500,249259940,8510,8510,8510,8510,0
20231012,173400,249259940,8510,8510,8510,8510,0
20231012,173300,249259940,8510,8510,8510,8510,0
20231012,173200,249259940,8510,8510,8510,8510,0
20231012,173100,249259940,8510,8510,8510,8510,0
20231012,173000,249259940,8510,8510,8510,8510,0
20231012,172900,249259940,8510,8510,8510,8510,0
20231012,172800,249259940,8510,8510,8510,8510,0
20231012,172700,249259940,8510,8510,8510,8510,984
20231012,172600,249259940,8510,8510,8510,8510,0
20231012,172500,249259940,8510,8510,8510,8510,0
20231012,172400,249259940,8510,8510,8510,8510,0
20231012,172300,249259940,8510,8510,8510,8510,0
20231012,172200,249259940,8510,8510,8510,8510,0
20231012,172100,249259940,8510,8510,8510,8510,0
20231012,172000,249259940,8510,8510,8510,8510,0
20231012,171900,249259940,8510,8510,8510,8510,0
20231012,171800,249259940,8510,8510,8510,8510,0
20231012,171700,249259940,8510,8510,8510,8510,0
20231012,171600,249259940,8510,8510,8510,8510,0
20231012,171500,249259940,8510,8510,8510,8510,0
20231012,171400,249259940,8510,8510,8510,8510,0
20231012,171300,249259940,8510,8510,8510,8510,0
20231012,171200,249259940,8510,8510,8510,8510,0
20231012,171100,249259940,8510,8510,8510,8510,0
20231012,171000,249259940,8510,8510,8510,8510,0
20231012,170900,249259940,8510,8510,8510,8510,0
20231012,170800,249259940,8510,8510,8510,8510,0
20231012,170700,249259940,8510,8510,8510,8510,0
20231012,170600,249259940,8510,8510,8510,8510,0
20231012,170500,249259940,8510,8510,8510,8510,0
20231012,170400,249259940,8510,8510,8510,8510,0
20231012,170300,249259940,8510,8510,8510,8510,0
20231012,170200,249259940,8510,8510,8510,8510,0
20231012,170100,249259940,8510,8510,8510,8510,0
20231012,170000,249259940,8510,8510,8510,8510,0
20231012,165900,249259940,8510,8510,8510,8510,0
20231012,165800,249259940,8510,8510,8510,8510,0
20231012,165700,249259940,8510,8510,8510,8510,984
20231012,165600,249259940,8510,8510,8510,8510,0
20231012,165500,249259940,8510,8510,8510,8510,0
20231012,165400,249259940,8510,8510,8510,8510,0
20231012,165300,249259940,8510,8510,8510,8510,0
20231012,165200,249259940,8510,8510,8510,8510,0
20231012,165100,249259940,8510,8510,8510,8510,0
20231012,165000,249259940,8510,8510,8510,8510,0
20231012,164900,249259940,8510,8510,8510,8510,0
20231012,164800,249259940,8510,8510,8510,8510,0
20231012,164700,249259940,8510,8510,8510,8510,0
20231012,164600,249259940,8510,8510,8510,8510,0
20231012,164500,249259940,8510,8510,8510,8510,0
20231012,164400,249259940,8510,8510,8510,8510,0
20231012,164300,249259940,8510,8510,8510,8510,0
20231012,164200,249259940,8510,8510,8510,8510,0
20231012,164100,249259940,8510,8510,8510,8510,0
20231012,164000,249259940,8510,8510,8510,8510,0
20231012,163900,249259940,8510,8510,8510,8510,0
20231012,163800,249259940,8510,8510,8510,8510,0
20231012,163700,249259940,8510,8510,8510,8510,0
20231012,163600,249259940,8510,8510,8510,8510,0
20231012,163500,249259940,8510,8510,8510,8510,0
20231012,163400,249259940,8510,8510,8510,8510,0
20231012,163300,249259940,8510,8510,8510,8510,0
20231012,163200,249259940,8510,8510,8510,8510,0
20231012,163100,249259940,8510,8510,8510,8510,0
20231012,163000,249259940,8510,8510,8510,8510,0
20231012,162900,249259940,8510,8510,8510,8510,0
20231012,162800,249259940,8510,8510,8510,8510,0
20231012,162700,249259940,8510,8510,8510,8510,984
20231012,162600,249259940,8510,8510,8510,8510,0
20231012,162500,249259940,8510,8510,8510,8510,0
20231012,162400,249259940,8510,8510,8510,8510,0
20231012,162300,249259940,8510,8510,8510,8510,0
20231012,162200,249259940,8510,8510,8510,8510,0
20231012,162100,249259940,8510,8510,8510,8510,0
20231012,162000,249259940,8510,8510,8510,8510,0
20231012,161900,249259940,8510,8510,8510,8510,0
20231012,161800,249259940,8510,8510,8510,8510,0
20231012,161700,249259940,8510,8510,8510,8510,0
20231012,161600,249259940,8510,8510,8510,8510,0
20231012,161500,249259940,8510,8510,8510,8510,0
20231012,161400,249259940,8510,8510,8510,8510,0
20231012,161300,249259940,8510,8510,8510,8510,0
20231012,161200,249259940,8510,8510,8510,8510,0
20231012,161100,249259940,8510,8510,8510,8510,0
20231012,161000,249259940,8510,8510,8510,8510,0
20231012,160900,249259940,8510,8510,8510,8510,0
20231012,160800,249259940,8510,8510,8510,8510,0
20231012,160700,249259940,8510,8510,8510,8510,0
20231012,160600,249259940,8510,8510,8510,8510,0
20231012,160500,249259940,8510,8510,8510,8510,0
20231012,160400,249259940,8510,8510,8510,8510,0
20231012,160300,249259940,8510,8510,8510,8510,0
20231012,160200,249259940,8510,8510,8510,8510,0
20231012,160100,249259940,8510,8510,8510,8510,0
20231012,160000,249259940,8510,8510,8510,8510,0
20231012,155900,249259940,8510,8510,8510,8510,0
20231012,155800,249259940,8510,8510,8510,8510,0
20231012,155700,249259940,8510,8510,8510,8510,984
20231012,155600,249259940,8510,8510,8510,8510,0
20231012,155500,249259940,8510,8510,8510,8510,0
20231012,155400,249259940,8510,8510,8510,8510,0
20231012,155300,249259940,8510,8510,8510,8510,0
20231012,155200,249259940,8510,8510,8510,8510,0
20231012,155100,249259940,8510,8510,8510,8510,0
20231012,155000,249259940,8510,8510,8510,8510,0
20231012,154900,249259940,8510,8510,8510,8510,0
20231012,154800,249259940,8510,8510,8510,8510,0
20231012,154700,249259940,8510,8510,8510,8510,0
20231012,154600,249259940,8510,8510,8510,8510,0
20231012,154500,249259940,8510,8510,8510,8510,0
20231012,154400,249259940,8510,8510,8510,8510,0
20231012,154300,249259940,8510,8510,8510,8510,0
20231012,154200,249259940,8510,8510,8510,8510,0
20231012,154100,249259940,8510,8510,8510,8510,0
20231012,154000,249259940,8510,8510,8510,8510,0
20231012,153900,249259940,8510,8510,8510,8510,0
20231012,153800,249259940,8510,8510,8510,8510,0
20231012,153700,249259940,8510,8510,8510,8510,0
20231012,153600,249259940,8510,8510,8510,8510,0
20231012,153500,249259940,8510,8510,8510,8510,0
20231012,153400,249259940,8510,8510,8510,8510,0
20231012,153300,249259940,8510,8510,8510,8510,0
20231012,153200,249259940,8510,8510,8510,8510,0
20231012,153100,249259940,8510,8510,8510,8510,0
20231012,153000,249259940,8510,8510,8510,8510,984
20231012,152900,240886100,8540,8540,8540,8540,0
20231012,152800,240886100,8540,8540,8540,8540,0
20231012,152700,240886100,8540,8540,8540,8540,0
20231012,152600,240886100,8540,8540,8540,8540,0
20231012,152500,240886100,8540,8540,8540,8540,0
20231012,152400,240886100,8540,8540,8540,8540,0
20231012,152300,240886100,8540,8540,8540,8540,0
20231012,152200,240886100,8540,8540,8540,8540,0
20231012,152100,240886100,8540,8540,8540,8540,0
20231012,152000,240886100,8540,8540,8540,8540,0
20231012,151900,240886100,8540,8540,8540,8540,0
20231012,151800,240886100,8540,8540,8540,8540,0
20231012,151700,240886100,8540,8540,8540,8540,0
20231012,151600,240886100,8540,8540,8540,8540,0
20231012,151500,240886100,8540,8500,8540,8500,3
20231012,151400,240860560,8540,8520,8540,8500,455
20231012,151300,236988510,8540,8540,8540,8540,0
20231012,151200,236988510,8540,8540,8540,8540,0
20231012,151100,236988510,8540,8530,8540,8530,14
20231012,151000,236869070,8540,8520,8540,8520,9
20231012,150900,236792230,8540,8540,8540,8540,0
20231012,150800,236792230,8540,8540,8540,8540,1
20231012,150700,236783690,8540,8540,8540,8540,1
20231012,150600,236775150,8540,8540,8540,8540,30
20231012,150500,236518950,8550,8550,8550,8550,0
20231012,150400,236518950,8550,8550,8550,8550,0
20231012,150300,236518950,8550,8550,8550,8550,0
20231012,150200,236518950,8550,8550,8550,8550,0
20231012,150100,236518950,8550,8550,8550,8550,0
20231012,150000,236518950,8550,8540,8550,8540,81
20231012,145900,235826580,8540,8540,8540,8540,12
20231012,145800,235724100,8520,8520,8520,8520,0
20231012,145700,235724100,8520,8520,8520,8520,0
20231012,145600,235724100,8520,8520,8520,8520,50
20231012,145500,235298100,8520,8520,8520,8520,0
20231012,145400,235298100,8520,8520,8520,8520,63
20231012,145300,234761340,8520,8520,8520,8520,0
20231012,145200,234761340,8520,8520,8520,8520,1
20231012,145100,234752820,8530,8530,8530,8530,36
20231012,145000,234445740,8530,8530,8530,8530,0
20231012,144900,234445740,8530,8530,8530,8530,50
20231012,144800,234019240,8530,8530,8530,8530,100
20231012,144700,233166240,8530,8530,8530,8530,100
20231012,144600,232313240,8540,8540,8540,8540,0
20231012,144500,232313240,8540,8540,8540,8540,0
20231012,144400,232313240,8540,8520,8540,8500,101
20231012,144300,231453840,8500,8500,8500,8500,0
20231012,144200,231453840,8500,8500,8500,8500,0
20231012,144100,231453840,8500,8500,8500,8500,0
20231012,144000,231453840,8500,8500,8500,8500,20
20231012,143900,231283840,8540,8540,8540,8540,0
20231012,143800,231283840,8540,8540,8540,8540,0
20231012,143700,231283840,8540,8540,8540,8540,0
20231012,143600,231283840,8540,8540,8540,8540,350
20231012,143500,228294840,8540,8540,8540,8540,0
20231012,143400,228294840,8540,8530,8540,8530,4
20231012,143300,228260710,8520,8520,8520,8520,0
20231012,143200,228260710,8520,8520,8520,8520,1
20231012,143100,228252190,8520,8520,8520,8520,0
20231012,143000,228252190,8520,8520,8520,8520,0
20231012,142900,228252190,8520,8520,8520,8520,3
20231012,142800,228226630,8520,8520,8520,8520,200
20231012,142700,226522630,8500,8510,8510,8500,255
20231012,142600,224353630,8520,8520,8520,8520,0
20231012,142500,224353630,8520,8520,8520,8520,0
20231012,142400,224353630,8520,8520,8520,8520,0
20231012,142300,224353630,8520,8520,8520,8520,0
20231012,142200,224353630,8520,8520,8520,8520,0
20231012,142100,224353630,8520,8520,8520,8520,0
20231012,142000,224353630,8520,8520,8520,8520,0
20231012,141900,224353630,8520,8520,8520,8520,0
20231012,141800,224353630,8520,8520,8520,8520,18
20231012,141700,224200270,8520,8520,8520,8520,0
20231012,141600,224200270,8520,8520,8520,8520,0
20231012,141500,224200270,8520,8520,8520,8520,0
20231012,141400,224200270,8520,8520,8520,8520,0
20231012,141300,224200270,8520,8520,8520,8520,0
20231012,141200,224200270,8520,8520,8520,8520,0
20231012,141100,224200270,8520,8520,8520,8520,103
20231012,141000,223322710,8520,8520,8520,8520,59
20231012,140900,222820030,8540,8540,8540,8540,0
20231012,140800,222820030,8540,8540,8540,8540,0
20231012,140700,222820030,8540,8540,8540,8540,0
20231012,140600,222820030,8540,8540,8540,8540,0
20231012,140500,222820030,8540,8540,8540,8540,0
20231012,140400,222820030,8540,8540,8540,8540,0
20231012,140300,222820030,8540,8540,8540,8540,0
20231012,140200,222820030,8540,8540,8540,8540,0
20231012,140100,222820030,8540,8540,8540,8540,24
20231012,140000,222615070,8540,8540,8540,8540,0
20231012,135900,222615070,8540,8540,8540,8540,0
20231012,135800,222615070,8540,8540,8540,8540,0
20231012,135700,222615070,8540,8540,8540,8540,0
20231012,135600,222615070,8540,8530,8540,8530,500
20231012,135500,218345270,8510,8510,8510,8510,150
20231012,135400,217068770,8520,8520,8520,8520,0
20231012,135300,217068770,8520,8520,8520,8520,200
20231012,135200,215364770,8500,8500,8500,8500,0
20231012,135100,215364770,8500,8500,8500,8500,0
20231012,135000,215364770,8500,8500,8500,8500,33
20231012,134900,215084270,8500,8500,8500,8500,0
20231012,134800,215084270,8500,8500,8500,8500,45
20231012,134700,214701770,8530,8530,8530,8530,100
20231012,134600,213848770,8500,8500,8500,8500,0
20231012,134500,213848770,8500,8500,8500,8500,0
20231012,134400,213848770,8500,8500,8500,8500,0
20231012,134300,213848770,8500,8500,8500,8500,1612
20231012,134200,200146770,8520,8520,8520,8520,90
20231012,134100,199379970,8520,8520,8520,8520,9
20231012,134000,199303290,8500,8500,8500,8500,701
20231012,133900,193344790,8510,8510,8510,8510,0
20231012,133800,193344790,8510,8510,8510,8510,0
20231012,133700,193344790,8510,8510,8510,8510,50
20231012,133600,192919290,8510,8510,8510,8510,0
20231012,133500,192919290,8510,8510,8510,8510,1
20231012,133400,192910780,8510,8510,8510,8510,0
20231012,133300,192910780,8510,8510,8510,8510,100
20231012,133200,192059780,8510,8510,8510,8510,0
20231012,133100,192059780,8510,8510,8510,8510,0
20231012,133000,192059780,8510,8510,8510,8510,0
20231012,132900,192059780,8510,8510,8510,8510,0
20231012,132800,192059780,8510,8510,8510,8510,54
20231012,132700,191600240,8500,8500,8500,8500,0
20231012,132600,191600240,8500,8500,8500,8500,0
20231012,132500,191600240,8500,8500,8500,8500,0
20231012,132400,191600240,8500,8510,8510,8500,161
20231012,132300,190231610,8510,8510,8510,8510,5
20231012,132200,190189060,8510,8510,8510,8510,0
20231012,132100,190189060,8510,8510,8510,8510,100
20231012,132000,189338060,8500,8500,8500,8500,0
20231012,131900,189338060,8500,8500,8500,8500,0
20231012,131800,189338060,8500,8500,8500,8500,0
20231012,131700,189338060,8500,8500,8500,8500,0
20231012,131600,189338060,8500,8500,8500,8500,0
20231012,131500,189338060,8500,8500,8500,8500,0
20231012,131400,189338060,8500,8500,8500,8500,2
20231012,131300,189321060,8500,8500,8500,8500,0
20231012,131200,189321060,8500,8500,8500,8500,0
20231012,131100,189321060,8500,8500,8500,8500,0
20231012,131000,189321060,8500,8500,8500,8500,204
20231012,130900,187587060,8500,8500,8500,8500,0
20231012,130800,187587060,8500,8500,8500,8500,10
20231012,130700,187502060,8500,8500,8500,8500,0
20231012,130600,187502060,8500,8500,8500,8500,0
20231012,130500,187502060,8500,8500,8500,8500,0
20231012,130400,187502060,8500,8500,8500,8500,20
20231012,130300,187332060,8500,8500,8500,8500,0
20231012,130200,187332060,8500,8500,8500,8500,1000
20231012,130100,178832060,8500,8500,8500,8500,45
20231012,130000,178449560,8500,8500,8500,8500,8
20231012,125900,178381560,8510,8510,8510,8510,2
20231012,125800,178364540,8520,8520,8520,8520,1
20231012,125700,178356020,8500,8500,8500,8500,0
20231012,125600,178356020,8500,8500,8500,8500,0
20231012,125500,178356020,8500,8500,8500,8500,150
20231012,125400,177081020,8540,8510,8540,8510,51
20231012,125300,176646980,8500,8500,8500,8500,100
20231012,125200,175796980,8500,8500,8500,8500,60
20231012,125100,175286980,8500,8500,8500,8500,568
20231012,125000,170458980,8510,8510,8510,8510,0
20231012,124900,170458980,8510,8510,8510,8510,0
20231012,124800,170458980,8510,8500,8510,8500,6
20231012,124700,170407970,8500,8500,8500,8500,0
20231012,124600,170407970,8500,8500,8500,8500,0
20231012,124500,170407970,8500,8500,8500,8500,0
20231012,124400,170407970,8500,8500,8500,8500,0
20231012,124300,170407970,8500,8500,8500,8500,0
20231012,124200,170407970,8500,8500,8500,8500,0
20231012,124100,170407970,8500,8500,8500,8500,231
20231012,124000,168444470,8500,8500,8500,8500,0
20231012,123900,168444470,8500,8500,8500,8500,0
20231012,123800,168444470,8500,8500,8500,8500,0
20231012,123700,168444470,8500,8500,8500,8500,0
20231012,123600,168444470,8500,8510,8510,8500,101
20231012,123500,167585960,8500,8500,8500,8500,0
20231012,123400,167585960,8500,8500,8500,8500,0
20231012,123300,167585960,8500,8500,8500,8500,0
20231012,123200,167585960,8500,8500,8500,8500,0
20231012,123100,167585960,8500,8500,8500,8500,29
20231012,123000,167339460,8500,8510,8510,8500,6
20231012,122900,167288410,8510,8510,8510,8510,30
20231012,122800,167033110,8510,8510,8510,8510,0
20231012,122700,167033110,8510,8510,8510,8510,0
20231012,122600,167033110,8510,8510,8520,8510,8
20231012,122500,166965020,8520,8520,8520,8520,0
20231012,122400,166965020,8520,8520,8520,8520,0
20231012,122300,166965020,8520,8520,8520,8520,0
20231012,122200,166965020,8520,8520,8520,8520,124
20231012,122100,165908540,8550,8550,8550,8550,0
20231012,122000,165908540,8550,8550,8550,8550,0
20231012,121900,165908540,8550,8550,8550,8550,0
20231012,121800,165908540,8550,8550,8550,8550,0
20231012,121700,165908540,8550,8550,8550,8550,1
20231012,121600,165899990,8510,8510,8510,8510,0
20231012,121500,165899990,8510,8510,8510,8510,0
20231012,121400,165899990,8510,8510,8510,8510,0
20231012,121300,165899990,8510,8510,8510,8510,41
20231012,121200,165551080,8510,8520,8520,8510,156
20231012,121100,164222560,8550,8550,8550,8550,0
20231012,121000,164222560,8550,8550,8550,8550,0
20231012,120900,164222560,8550,8550,8550,8550,0
20231012,120800,164222560,8550,8550,8550,8550,0
20231012,120700,164222560,8550,8550,8550,8550,0
20231012,120600,164222560,8550,8550,8550,8550,0
20231012,120500,164222560,8550,8550,8550,8550,2
20231012,120400,164205460,8510,8510,8510,8510,0
20231012,120300,164205460,8510,8510,8510,8510,15
20231012,120200,164077810,8550,8550,8550,8550,0
20231012,120100,164077810,8550,8550,8550,8550,0
20231012,120000,164077810,8550,8550,8550,8550,0
20231012,115900,164077810,8550,8550,8550,8550,0
20231012,115800,164077810,8550,8550,8550,8550,0
20231012,115700,164077810,8550,8550,8550,8550,0
20231012,115600,164077810,8550,8550,8550,8550,0
20231012,115500,164077810,8550,8550,8550,8550,0
20231012,115400,164077810,8550,8550,8550,8550,28
20231012,115300,163838410,8540,8520,8550,8520,190
20231012,115200,162216660,8520,8520,8520,8520,0
20231012,115100,162216660,8520,8520,8520,8520,0
20231012,115000,162216660,8520,8520,8520,8520,100
20231012,114900,161364660,8500,8500,8500,8500,0
20231012,114800,161364660,8500,8500,8500,8500,0
20231012,114700,161364660,8500,8500,8500,8500,20
20231012,114600,161194660,8500,8500,8500,8500,0
20231012,114500,161194660,8500,8500,8500,8500,49
20231012,114400,160778160,8520,8520,8520,8520,0
20231012,114300,160778160,8520,8520,8520,8520,1
20231012,114200,160769640,8530,8530,8530,8530,0
20231012,114100,160769640,8530,8520,8530,8520,504
20231012,114000,156471370,8500,8500,8500,8500,0
20231012,113900,156471370,8500,8500,8500,8500,0
20231012,113800,156471370,8500,8500,8500,8500,0
20231012,113700,156471370,8500,8500,8500,8500,318
20231012,113600,153768370,8520,8520,8520,8520,0
20231012,113500,153768370,8520,8520,8520,8520,0
20231012,113400,153768370,8520,8520,8520,8520,431
20231012,113300,150096250,8520,8520,8520,8520,0
20231012,113200,150096250,8520,8520,8520,8520,0
20231012,113100,150096250,8520,8520,8520,8520,154
20231012,113000,148784170,8470,8520,8520,8470,7
20231012,112900,148724580,8520,8520,8520,8520,0
20231012,112800,148724580,8520,8520,8520,8520,0
20231012,112700,148724580,8520,8520,8520,8520,0
20231012,112600,148724580,8520,8520,8520,8520,0
20231012,112500,148724580,8520,8520,8520,8520,0
20231012,112400,148724580,8520,8520,8520,8520,0
20231012,112300,148724580,8520,8520,8520,8520,0
20231012,112200,148724580,8520,8520,8520,8520,0
20231012,112100,148724580,8520,8480,8520,8480,87
20231012,112000,147985190,8460,8460,8460,8460,12
20231012,111900,147883670,8460,8470,8470,8460,2
20231012,111800,147866740,8490,8490,8490,8490,0
20231012,111700,147866740,8490,8490,8490,8490,0
20231012,111600,147866740,8490,8490,8490,8490,0
20231012,111500,147866740,8490,8480,8490,8480,2
20231012,111400,147849770,8470,8470,8470,8470,0
20231012,111300,147849770,8470,8470,8470,8470,380
20231012,111200,144631170,8470,8470,8470,8470,0
20231012,111100,144631170,8470,8470,8470,8470,0
20231012,111000,144631170,8470,8470,8470,8470,0
20231012,110900,144631170,8470,8470,8470,8470,0
20231012,110800,144631170,8470,8470,8470,8470,30
20231012,110700,144377070,8470,8470,8470,8470,1
20231012,110600,144368600,8470,8470,8470,8470,0
20231012,110500,144368600,8470,8470,8470,8470,0
20231012,110400,144368600,8470,8470,8470,8470,0
20231012,110300,144368600,8470,8470,8470,8470,0
20231012,110200,144368600,8470,8470,8470,8470,0
20231012,110100,144368600,8470,8470,8470,8470,0
20231012,110000,144368600,8470,8470,8470,8470,0
20231012,105900,144368600,8470,8470,8470,8470,0
20231012,105800,144368600,8470,8470,8470,8470,0
20231012,105700,144368600,8470,8420,8470,8420,355
20231012,105600,141378370,8420,8430,8430,8420,190
20231012,105500,139777150,8470,8470,8470,8470,0
20231012,105400,139777150,8470,8470,8470,8470,1
20231012,105300,139768680,8470,8470,8470,8470,0
20231012,105200,139768680,8470,8470,8470,8470,0
20231012,105100,139768680,8470,8470,8470,8470,0
20231012,105000,139768680,8470,8470,8470,8410,1339
20231012,104900,128500930,8430,8430,8430,8430,0
20231012,104800,128500930,8430,8430,8430,8430,0
20231012,104700,128500930,8430,8430,8430,8430,0
20231012,104600,128500930,8430,8440,8440,8430,13
20231012,104500,128391220,8470,8470,8470,8470,0
20231012,104400,128391220,8470,8470,8470,8470,2
20231012,104300,128374280,8450,8450,8450,8450,10
20231012,104200,128289780,8470,8470,8470,8470,1
20231012,104100,128281310,8410,8430,8430,8410,3000
20231012,104000,103047120,8530,8480,8530,8480,40
20231012,103900,102706910,8450,8450,8450,8450,0
20231012,103800,102706910,8450,8440,8450,8420,400
20231012,103700,99332450,8450,8440,8450,8440,1022
20231012,103600,90696560,8440,8470,8470,8440,738
20231012,103500,84458220,8540,8540,8540,8540,0
20231012,103400,84458220,8540,8540,8540,8540,0
20231012,103300,84458220,8540,8540,8540,8540,1
20231012,103200,84449680,8540,8540,8540,8540,0
20231012,103100,84449680,8540,8540,8540,8540,0
20231012,103000,84449680,8540,8540,8540,8540,0
20231012,102900,84449680,8540,8540,8540,8540,0
20231012,102800,84449680,8540,8540,8540,8540,0
20231012,102700,84449680,8540,8530,8540,8530,3
20231012,102600,84424080,8530,8530,8530,8530,20
20231012,102500,84253480,8530,8520,8560,8520,520
20231012,102400,79814750,8450,8470,8470,8450,30
20231012,102300,79561060,8560,8500,8560,8500,500
20231012,102200,75304830,8530,8530,8530,8530,0
20231012,102100,75304830,8530,8530,8530,8530,0
20231012,102000,75304830,8530,8530,8530,8530,0
20231012,101900,75304830,8530,8530,8530,8530,0
20231012,101800,75304830,8530,8530,8530,8530,0
20231012,101700,75304830,8530,8530,8530,8530,0
20231012,101600,75304830,8530,8530,8530,8530,0
20231012,101500,75304830,8530,8530,8530,8530,0
20231012,101400,75304830,8530,8530,8530,8530,0
20231012,101300,75304830,8530,8530,8530,8530,0
20231012,101200,75304830,8530,8530,8530,8530,0
20231012,101100,75304830,8530,8530,8530,8530,5
20231012,101000,75262180,8560,8560,8560,8560,0
20231012,100900,75262180,8560,8450,8560,8450,107
20231012,100800,74352530,8470,8480,8480,8450,2295
20231012,100700,54917650,8480,8480,8480,8480,0
20231012,100600,54917650,8480,8500,8500,8480,1081
20231012,100500,45743340,8560,8560,8560,8560,0
20231012,100400,45743340,8560,8560,8560,8560,0
20231012,100300,45743340,8560,8520,8560,8500,54
20231012,100200,45284090,8560,8560,8560,8560,0
20231012,100100,45284090,8560,8560,8560,8560,0
20231012,100000,45284090,8560,8560,8560,8560,0
20231012,095900,45284090,8560,8560,8560,8560,0
20231012,095800,45284090,8560,8560,8560,8560,0
20231012,095700,45284090,8560,8560,8560,8560,0
20231012,095600,45284090,8560,8560,8560,8560,0
20231012,095500,45284090,8560,8560,8560,8560,0
20231012,095400,45284090,8560,8560,8560,8560,0
20231012,095300,45284090,8560,8560,8560,8560,1
20231012,095200,45275530,8520,8550,8550,8520,500
20231012,095100,41015470,8560,8560,8560,8560,0
20231012,095000,41015470,8560,8560,8560,8560,0
20231012,094900,41015470,8560,8560,8560,8560,0
20231012,094800,41015470,8560,8570,8570,8560,2
20231012,094700,40998340,8570,8540,8570,8540,5
20231012,094600,40955550,8530,8520,8530,8520,2
20231012,094500,40938500,8610,8590,8610,8590,100
20231012,094400,40078870,8520,8520,8520,8520,2
20231012,094300,40061830,8610,8610,8610,8610,0
20231012,094200,40061830,8610,8610,8610,8610,0
20231012,094100,40061830,8610,8610,8610,8610,0
20231012,094000,40061830,8610,8610,8610,8610,0
20231012,093900,40061830,8610,8610,8610,8610,0
20231012,093800,40061830,8610,8610,8610,8610,0
20231012,093700,40061830,8610,8520,8610,8520,106
20231012,093600,39150490,8610,8610,8610,8610,0
20231012,093500,39150490,8610,8610,8610,8610,0
20231012,093400,39150490,8610,8610,8610,8610,0
20231012,093300,39150490,8610,8610,8610,8610,4
20231012,093200,39116050,8610,8610,8610,8610,110
20231012,093100,38168950,8610,8610,8610,8610,3
20231012,093000,38143120,8610,8580,8610,8580,100
20231012,092900,37283750,8590,8590,8590,8590,0
20231012,092800,37283750,8590,8590,8590,8590,0
20231012,092700,37283750,8590,8590,8590,8590,0
20231012,092600,37283750,8590,8590,8590,8590,0
20231012,092500,37283750,8590,8560,8590,8560,300
20231012,092400,34714710,8500,8500,8500,8500,0
20231012,092300,34714710,8500,8500,8500,8490,4
20231012,092200,34680720,8500,8500,8500,8500,5
20231012,092100,34638220,8500,8500,8500,8500,0
20231012,092000,34638220,8500,8500,8500,8500,35
20231012,091900,34340720,8560,8550,8560,8550,3
20231012,091800,34315060,8560,8560,8560,8560,0
20231012,091700,34315060,8560,8530,8560,8480,1082
20231012,091600,25128580,8560,8560,8560,8560,25
20231012,091500,24914580,8570,8570,8570,8570,0
20231012,091400,24914580,8570,8530,8570,8530,107
20231012,091300,23999200,8530,8550,8550,8530,11
20231012,091200,23905310,8560,8580,8580,8560,21
20231012,091100,23725530,8580,8580,8580,8580,102
20231012,091000,22850370,8580,8600,8600,8560,1694
20231012,090900,8294430,8630,8630,8630,8630,0
20231012,090800,8294430,8630,8630,8630,8630,0
20231012,090700,8294430,8630,8630,8630,8630,0
20231012,090600,8294430,8630,8630,8630,8580,95
20231012,090500,7479110,8620,8630,8630,8590,54
20231012,090400,7013190,8600,8630,8630,8600,52
20231012,090300,6565690,8640,8640,8640,8640,0
20231012,090200,6565690,8640,8640,8640,8640,0
20231012,090100,6565690,8640,8620,8640,8600,186
20231012,090000,4961940,8620,8660,8660,8620,573