KissMeData/009470/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185000,187574140,14920,14920,14920,14920,48
20231011,184900,187574140,14920,14920,14920,14920,0
20231011,184800,187574140,14920,14920,14920,14920,0
20231011,184700,187574140,14920,14920,14920,14920,0
20231011,184600,187574140,14920,14920,14920,14920,0
20231011,184500,187574140,14920,14920,14920,14920,0
20231011,184400,187574140,14920,14920,14920,14920,0
20231011,184300,187574140,14920,14920,14920,14920,0
20231011,184200,187574140,14920,14920,14920,14920,0
20231011,184100,187574140,14920,14920,14920,14920,0
20231011,184000,187574140,14920,14920,14920,14920,0
20231011,183900,187574140,14920,14920,14920,14920,0
20231011,183800,187574140,14920,14920,14920,14920,0
20231011,183700,187574140,14920,14920,14920,14920,0
20231011,183600,187574140,14920,14920,14920,14920,0
20231011,183500,187574140,14920,14920,14920,14920,0
20231011,183400,187574140,14920,14920,14920,14920,0
20231011,183300,187574140,14920,14920,14920,14920,0
20231011,183200,187574140,14920,14920,14920,14920,0
20231011,183100,187574140,14920,14920,14920,14920,0
20231011,183000,187574140,14920,14920,14920,14920,0
20231011,182900,187574140,14920,14920,14920,14920,0
20231011,182800,187574140,14920,14920,14920,14920,0
20231011,182700,187574140,14920,14920,14920,14920,0
20231011,182600,187574140,14920,14920,14920,14920,0
20231011,182500,187574140,14920,14920,14920,14920,0
20231011,182400,187574140,14920,14920,14920,14920,0
20231011,182300,187574140,14920,14920,14920,14920,0
20231011,182200,187574140,14920,14920,14920,14920,0
20231011,182100,187574140,14920,14920,14920,14920,0
20231011,182000,187574140,14920,14920,14920,14920,48
20231011,181900,187574140,14920,14920,14920,14920,0
20231011,181800,187574140,14920,14920,14920,14920,0
20231011,181700,187574140,14920,14920,14920,14920,0
20231011,181600,187574140,14920,14920,14920,14920,0
20231011,181500,187574140,14920,14920,14920,14920,0
20231011,181400,187574140,14920,14920,14920,14920,0
20231011,181300,187574140,14920,14920,14920,14920,0
20231011,181200,187574140,14920,14920,14920,14920,0
20231011,181100,187574140,14920,14920,14920,14920,0
20231011,181000,187574140,14920,14920,14920,14920,0
20231011,180900,187574140,14920,14920,14920,14920,0
20231011,180800,187574140,14920,14920,14920,14920,0
20231011,180700,187574140,14920,14920,14920,14920,0
20231011,180600,187574140,14920,14920,14920,14920,0
20231011,180500,187574140,14920,14920,14920,14920,0
20231011,180400,187574140,14920,14920,14920,14920,0
20231011,180300,187574140,14920,14920,14920,14920,0
20231011,180200,187574140,14920,14920,14920,14920,0
20231011,180100,187574140,14920,14920,14920,14920,0
20231011,180000,187574140,14920,14920,14920,14920,0
20231011,175900,187574140,14920,14920,14920,14920,0
20231011,175800,187574140,14920,14920,14920,14920,0
20231011,175700,187574140,14920,14920,14920,14920,0
20231011,175600,187574140,14920,14920,14920,14920,0
20231011,175500,187574140,14920,14920,14920,14920,0
20231011,175400,187574140,14920,14920,14920,14920,0
20231011,175300,187574140,14920,14920,14920,14920,0
20231011,175200,187574140,14920,14920,14920,14920,0
20231011,175100,187574140,14920,14920,14920,14920,0
20231011,175000,187574140,14920,14920,14920,14920,48
20231011,174900,187574140,14920,14920,14920,14920,0
20231011,174800,187574140,14920,14920,14920,14920,0
20231011,174700,187574140,14920,14920,14920,14920,0
20231011,174600,187574140,14920,14920,14920,14920,0
20231011,174500,187574140,14920,14920,14920,14920,0
20231011,174400,187574140,14920,14920,14920,14920,0
20231011,174300,187574140,14920,14920,14920,14920,0
20231011,174200,187574140,14920,14920,14920,14920,0
20231011,174100,187574140,14920,14920,14920,14920,0
20231011,174000,187574140,14920,14920,14920,14920,0
20231011,173900,187574140,14920,14920,14920,14920,0
20231011,173800,187574140,14920,14920,14920,14920,0
20231011,173700,187574140,14920,14920,14920,14920,0
20231011,173600,187574140,14920,14920,14920,14920,0
20231011,173500,187574140,14920,14920,14920,14920,0
20231011,173400,187574140,14920,14920,14920,14920,0
20231011,173300,187574140,14920,14920,14920,14920,0
20231011,173200,187574140,14920,14920,14920,14920,0
20231011,173100,187574140,14920,14920,14920,14920,0
20231011,173000,187574140,14920,14920,14920,14920,0
20231011,172900,187574140,14920,14920,14920,14920,0
20231011,172800,187574140,14920,14920,14920,14920,0
20231011,172700,187574140,14920,14920,14920,14920,0
20231011,172600,187574140,14920,14920,14920,14920,0
20231011,172500,187574140,14920,14920,14920,14920,0
20231011,172400,187574140,14920,14920,14920,14920,0
20231011,172300,187574140,14920,14920,14920,14920,0
20231011,172200,187574140,14920,14920,14920,14920,0
20231011,172100,187574140,14920,14920,14920,14920,0
20231011,172000,187574140,14920,14920,14920,14920,48
20231011,171900,187574140,14920,14920,14920,14920,0
20231011,171800,187574140,14920,14920,14920,14920,0
20231011,171700,187574140,14920,14920,14920,14920,0
20231011,171600,187574140,14920,14920,14920,14920,0
20231011,171500,187574140,14920,14920,14920,14920,0
20231011,171400,187574140,14920,14920,14920,14920,0
20231011,171300,187574140,14920,14920,14920,14920,0
20231011,171200,187574140,14920,14920,14920,14920,0
20231011,171100,187574140,14920,14920,14920,14920,0
20231011,171000,187574140,14920,14920,14920,14920,0
20231011,170900,187574140,14920,14920,14920,14920,0
20231011,170800,187574140,14920,14920,14920,14920,0
20231011,170700,187574140,14920,14920,14920,14920,0
20231011,170600,187574140,14920,14920,14920,14920,0
20231011,170500,187574140,14920,14920,14920,14920,0
20231011,170400,187574140,14920,14920,14920,14920,0
20231011,170300,187574140,14920,14920,14920,14920,0
20231011,170200,187574140,14920,14920,14920,14920,0
20231011,170100,187574140,14920,14920,14920,14920,0
20231011,170000,187574140,14920,14920,14920,14920,0
20231011,165900,187574140,14920,14920,14920,14920,0
20231011,165800,187574140,14920,14920,14920,14920,0
20231011,165700,187574140,14920,14920,14920,14920,0
20231011,165600,187574140,14920,14920,14920,14920,0
20231011,165500,187574140,14920,14920,14920,14920,0
20231011,165400,187574140,14920,14920,14920,14920,0
20231011,165300,187574140,14920,14920,14920,14920,0
20231011,165200,187574140,14920,14920,14920,14920,0
20231011,165100,187574140,14920,14920,14920,14920,0
20231011,165000,187574140,14920,14920,14920,14920,48
20231011,164900,187574140,14920,14920,14920,14920,0
20231011,164800,187574140,14920,14920,14920,14920,0
20231011,164700,187574140,14920,14920,14920,14920,0
20231011,164600,187574140,14920,14920,14920,14920,0
20231011,164500,187574140,14920,14920,14920,14920,0
20231011,164400,187574140,14920,14920,14920,14920,0
20231011,164300,187574140,14920,14920,14920,14920,0
20231011,164200,187574140,14920,14920,14920,14920,0
20231011,164100,187574140,14920,14920,14920,14920,0
20231011,164000,187574140,14920,14920,14920,14920,0
20231011,163900,187574140,14920,14920,14920,14920,0
20231011,163800,187574140,14920,14920,14920,14920,0
20231011,163700,187574140,14920,14920,14920,14920,0
20231011,163600,187574140,14920,14920,14920,14920,0
20231011,163500,187574140,14920,14920,14920,14920,0
20231011,163400,187574140,14920,14920,14920,14920,0
20231011,163300,187574140,14920,14920,14920,14920,0
20231011,163200,187574140,14920,14920,14920,14920,0
20231011,163100,187574140,14920,14920,14920,14920,0
20231011,163000,187574140,14920,14920,14920,14920,0
20231011,162900,187574140,14920,14920,14920,14920,0
20231011,162800,187574140,14920,14920,14920,14920,0
20231011,162700,187574140,14920,14920,14920,14920,0
20231011,162600,187574140,14920,14920,14920,14920,0
20231011,162500,187574140,14920,14920,14920,14920,0
20231011,162400,187574140,14920,14920,14920,14920,0
20231011,162300,187574140,14920,14920,14920,14920,0
20231011,162200,187574140,14920,14920,14920,14920,0
20231011,162100,187574140,14920,14920,14920,14920,0
20231011,162000,187574140,14920,14920,14920,14920,48
20231011,161900,187574140,14920,14920,14920,14920,0
20231011,161800,187574140,14920,14920,14920,14920,0
20231011,161700,187574140,14920,14920,14920,14920,0
20231011,161600,187574140,14920,14920,14920,14920,0
20231011,161500,187574140,14920,14920,14920,14920,0
20231011,161400,187574140,14920,14920,14920,14920,0
20231011,161300,187574140,14920,14920,14920,14920,0
20231011,161200,187574140,14920,14920,14920,14920,0
20231011,161100,187574140,14920,14920,14920,14920,0
20231011,161000,187574140,14920,14920,14920,14920,0
20231011,160900,187574140,14920,14920,14920,14920,0
20231011,160800,187574140,14920,14920,14920,14920,0
20231011,160700,187574140,14920,14920,14920,14920,0
20231011,160600,187574140,14920,14920,14920,14920,0
20231011,160500,187574140,14920,14920,14920,14920,0
20231011,160400,187574140,14920,14920,14920,14920,0
20231011,160300,187574140,14920,14920,14920,14920,0
20231011,160200,187574140,14920,14920,14920,14920,0
20231011,160100,187574140,14920,14920,14920,14920,0
20231011,160000,187574140,14920,14920,14920,14920,0
20231011,155900,187574140,14920,14920,14920,14920,0
20231011,155800,187574140,14920,14920,14920,14920,0
20231011,155700,187574140,14920,14920,14920,14920,0
20231011,155600,187574140,14920,14920,14920,14920,0
20231011,155500,187574140,14920,14920,14920,14920,0
20231011,155400,187574140,14920,14920,14920,14920,0
20231011,155300,187574140,14920,14920,14920,14920,0
20231011,155200,187574140,14920,14920,14920,14920,0
20231011,155100,187574140,14920,14920,14920,14920,0
20231011,155000,187574140,14920,14920,14920,14920,48
20231011,154900,187574140,14920,14920,14920,14920,0
20231011,154800,187574140,14920,14920,14920,14920,0
20231011,154700,187574140,14920,14920,14920,14920,0
20231011,154600,187574140,14920,14920,14920,14920,0
20231011,154500,187574140,14920,14920,14920,14920,0
20231011,154400,187574140,14920,14920,14920,14920,0
20231011,154300,187574140,14920,14920,14920,14920,0
20231011,154200,187574140,14920,14920,14920,14920,0
20231011,154100,187574140,14920,14920,14920,14920,0
20231011,154000,187574140,14920,14920,14920,14920,0
20231011,153900,187574140,14920,14920,14920,14920,0
20231011,153800,187574140,14920,14920,14920,14920,0
20231011,153700,187574140,14920,14920,14920,14920,0
20231011,153600,187574140,14920,14920,14920,14920,0
20231011,153500,187574140,14920,14920,14920,14920,0
20231011,153400,187574140,14920,14920,14920,14920,0
20231011,153300,187574140,14920,14920,14920,14920,0
20231011,153200,187574140,14920,14920,14920,14920,0
20231011,153100,187574140,14920,14920,14920,14920,0
20231011,153000,187574140,14920,14920,14920,14920,48
20231011,152900,186857980,14920,14920,14920,14920,0
20231011,152800,186857980,14920,14920,14920,14920,0
20231011,152700,186857980,14920,14920,14920,14920,0
20231011,152600,186857980,14920,14920,14920,14920,0
20231011,152500,186857980,14920,14920,14920,14920,0
20231011,152400,186857980,14920,14920,14920,14920,0
20231011,152300,186857980,14920,14920,14920,14920,0
20231011,152200,186857980,14920,14920,14920,14920,0
20231011,152100,186857980,14920,14920,14920,14920,0
20231011,152000,186857980,14920,14920,14920,14920,0
20231011,151900,186857980,14920,14920,14920,14920,1
20231011,151800,186843060,14860,14920,14920,14860,21
20231011,151700,186530940,14860,14860,14860,14860,0
20231011,151600,186530940,14860,14860,14860,14860,20
20231011,151500,186233740,14850,14850,14850,14850,28
20231011,151400,185817940,14850,14860,14860,14850,51
20231011,151300,185060530,14860,14860,14860,14860,3
20231011,151200,185015950,14900,14900,14900,14900,0
20231011,151100,185015950,14900,14880,14900,14860,13
20231011,151000,184822570,14900,14900,14900,14900,1
20231011,150900,184807670,14910,14910,14910,14910,11
20231011,150800,184643660,14920,14920,14920,14920,0
20231011,150700,184643660,14920,14920,14920,14920,47
20231011,150600,183942420,14920,14920,14920,14920,6
20231011,150500,183852900,14920,14920,14920,14920,0
20231011,150400,183852900,14920,14920,14920,14920,0
20231011,150300,183852900,14920,14930,14930,14920,10
20231011,150200,183703680,14920,14920,14920,14920,0
20231011,150100,183703680,14920,14920,14920,14920,0
20231011,150000,183703680,14920,14920,14920,14920,0
20231011,145900,183703680,14920,14920,14920,14920,10
20231011,145800,183554480,14930,14930,14930,14930,1
20231011,145700,183539550,14910,14870,14910,14870,111
20231011,145600,181888840,14900,14900,14900,14900,0
20231011,145500,181888840,14900,14900,14900,14900,0
20231011,145400,181888840,14900,14900,14900,14900,0
20231011,145300,181888840,14900,14900,14900,14900,0
20231011,145200,181888840,14900,14900,14900,14900,0
20231011,145100,181888840,14900,14900,14900,14900,0
20231011,145000,181888840,14900,14900,14900,14900,0
20231011,144900,181888840,14900,14900,14900,14900,7
20231011,144800,181784540,14900,14900,14900,14900,100
20231011,144700,180294540,14900,14900,14900,14900,100
20231011,144600,178804540,14900,14900,14900,14900,0
20231011,144500,178804540,14900,14900,14900,14900,0
20231011,144400,178804540,14900,14910,14910,14900,581
20231011,144300,170147630,14920,14920,14920,14920,149
20231011,144200,167924550,14960,14960,14960,14960,0
20231011,144100,167924550,14960,14960,14960,14960,0
20231011,144000,167924550,14960,14960,14960,14960,0
20231011,143900,167924550,14960,14960,14960,14960,0
20231011,143800,167924550,14960,14960,14960,14960,0
20231011,143700,167924550,14960,14960,14960,14960,0
20231011,143600,167924550,14960,14960,14960,14960,2
20231011,143500,167894630,14960,14960,14960,14960,0
20231011,143400,167894630,14960,14960,14960,14960,6
20231011,143300,167804870,14960,14960,14960,14960,0
20231011,143200,167804870,14960,14960,14960,14960,0
20231011,143100,167804870,14960,14960,14960,14960,0
20231011,143000,167804870,14960,14960,14960,14960,0
20231011,142900,167804870,14960,14960,14960,14960,7
20231011,142800,167700150,14950,14950,14950,14950,0
20231011,142700,167700150,14950,14950,14950,14950,0
20231011,142600,167700150,14950,14950,14950,14950,0
20231011,142500,167700150,14950,14950,14950,14950,0
20231011,142400,167700150,14950,14950,14950,14950,0
20231011,142300,167700150,14950,14950,14950,14950,18
20231011,142200,167431050,14950,14950,14950,14950,0
20231011,142100,167431050,14950,14950,14950,14950,0
20231011,142000,167431050,14950,14950,14950,14950,0
20231011,141900,167431050,14950,14950,14950,14950,0
20231011,141800,167431050,14950,14950,14950,14950,0
20231011,141700,167431050,14950,14950,14950,14950,0
20231011,141600,167431050,14950,14950,14950,14950,0
20231011,141500,167431050,14950,14950,14950,14950,0
20231011,141400,167431050,14950,14950,14950,14950,0
20231011,141300,167431050,14950,14950,14950,14950,0
20231011,141200,167431050,14950,14950,14950,14950,0
20231011,141100,167431050,14950,14950,14950,14950,10
20231011,141000,167281550,14950,14950,14950,14950,10
20231011,140900,167132050,14930,14930,14930,14930,0
20231011,140800,167132050,14930,14930,14930,14930,0
20231011,140700,167132050,14930,14930,14930,14930,0
20231011,140600,167132050,14930,14930,14930,14930,1
20231011,140500,167117120,14930,14930,14930,14930,0
20231011,140400,167117120,14930,14930,14930,14930,0
20231011,140300,167117120,14930,14930,14930,14930,0
20231011,140200,167117120,14930,14930,14930,14930,491
20231011,140100,159786490,14920,14850,14920,14850,31
20231011,140000,159324040,14930,14930,14930,14930,0
20231011,135900,159324040,14930,14930,14930,14930,0
20231011,135800,159324040,14930,14930,14930,14930,0
20231011,135700,159324040,14930,14930,14930,14930,0
20231011,135600,159324040,14930,14930,14930,14930,1
20231011,135500,159309110,14900,14900,14900,14900,0
20231011,135400,159309110,14900,14900,14900,14900,6
20231011,135300,159219710,14930,14930,14930,14930,0
20231011,135200,159219710,14930,14930,14930,14930,1
20231011,135100,159204780,14910,14910,14910,14910,0
20231011,135000,159204780,14910,14910,14910,14910,0
20231011,134900,159204780,14910,14910,14910,14910,9
20231011,134800,159070590,14930,14930,14930,14930,7
20231011,134700,158966080,14940,14940,14940,14940,2
20231011,134600,158936200,14950,14960,14960,14950,62
20231011,134500,158009020,14990,14990,14990,14990,0
20231011,134400,158009020,14990,14970,14990,14970,240
20231011,134300,154412830,14910,14910,14910,14910,0
20231011,134200,154412830,14910,14910,14910,14910,0
20231011,134100,154412830,14910,14910,14910,14910,0
20231011,134000,154412830,14910,14910,14910,14910,0
20231011,133900,154412830,14910,14910,14910,14910,0
20231011,133800,154412830,14910,14910,14910,14910,0
20231011,133700,154412830,14910,14910,14910,14910,0
20231011,133600,154412830,14910,14910,14910,14910,5
20231011,133500,154338280,14970,14970,14970,14970,0
20231011,133400,154338280,14970,14970,14970,14970,1
20231011,133300,154323310,14920,14920,14920,14920,89
20231011,133200,152995430,14920,14920,14920,14920,0
20231011,133100,152995430,14920,14920,14920,14920,0
20231011,133000,152995430,14920,14920,14920,14920,100
20231011,132900,151503430,14980,14980,14980,14980,0
20231011,132800,151503430,14980,14980,14980,14980,1
20231011,132700,151488450,14950,14950,14950,14950,0
20231011,132600,151488450,14950,14950,14950,14950,0
20231011,132500,151488450,14950,14950,14950,14950,0
20231011,132400,151488450,14950,14950,14950,14950,0
20231011,132300,151488450,14950,14950,14950,14950,0
20231011,132200,151488450,14950,14950,14950,14950,0
20231011,132100,151488450,14950,14950,14950,14950,0
20231011,132000,151488450,14950,14950,14950,14950,0
20231011,131900,151488450,14950,14940,14950,14940,225
20231011,131800,148125000,14940,14940,14940,14940,21
20231011,131700,147811260,14950,14950,14950,14950,40
20231011,131600,147213260,14950,14950,14950,14950,0
20231011,131500,147213260,14950,14950,14950,14950,0
20231011,131400,147213260,14950,14950,14950,14950,0
20231011,131300,147213260,14950,14950,14950,14950,0
20231011,131200,147213260,14950,14950,14950,14950,5
20231011,131100,147138510,14950,14950,14950,14950,5
20231011,131000,147063760,14950,14950,14950,14950,0
20231011,130900,147063760,14950,14950,14950,14950,0
20231011,130800,147063760,14950,14950,14950,14950,0
20231011,130700,147063760,14950,14950,14950,14950,0
20231011,130600,147063760,14950,14950,14950,14950,0
20231011,130500,147063760,14950,14950,14950,14950,0
20231011,130400,147063760,14950,14950,14950,14950,10
20231011,130300,146914260,14920,14920,14920,14920,14
20231011,130200,146705380,14920,14920,14920,14920,0
20231011,130100,146705380,14920,14920,14920,14920,0
20231011,130000,146705380,14920,14920,14920,14920,10
20231011,125900,146556180,14950,14950,14950,14950,4
20231011,125800,146496380,14920,14920,14920,14920,0
20231011,125700,146496380,14920,14920,14920,14920,0
20231011,125600,146496380,14920,14920,14920,14920,0
20231011,125500,146496380,14920,14920,14920,14920,0
20231011,125400,146496380,14920,14920,14920,14920,0
20231011,125300,146496380,14920,14920,14920,14920,0
20231011,125200,146496380,14920,14920,14920,14920,0
20231011,125100,146496380,14920,14920,14920,14920,5
20231011,125000,146421780,14920,14930,14930,14920,12
20231011,124900,146242630,14950,14950,14950,14950,100
20231011,124800,144747630,14940,14940,14940,14940,0
20231011,124700,144747630,14940,14940,14940,14940,0
20231011,124600,144747630,14940,14940,14940,14940,0
20231011,124500,144747630,14940,14940,14940,14940,0
20231011,124400,144747630,14940,14940,14940,14940,0
20231011,124300,144747630,14940,14940,14940,14940,24
20231011,124200,144389070,14940,14940,14940,14940,6
20231011,124100,144299430,14940,14940,14940,14940,0
20231011,124000,144299430,14940,14940,14940,14940,0
20231011,123900,144299430,14940,14940,14940,14940,0
20231011,123800,144299430,14940,14940,14940,14940,0
20231011,123700,144299430,14940,14940,14940,14940,0
20231011,123600,144299430,14940,14940,14940,14940,91
20231011,123500,142939890,14930,14930,14930,14930,0
20231011,123400,142939890,14930,14930,14930,14930,0
20231011,123300,142939890,14930,14930,14930,14930,0
20231011,123200,142939890,14930,14930,14930,14930,0
20231011,123100,142939890,14930,14930,14930,14930,0
20231011,123000,142939890,14930,14930,14930,14930,0
20231011,122900,142939890,14930,14930,14930,14930,12
20231011,122800,142760730,14930,14930,14930,14930,0
20231011,122700,142760730,14930,14930,14930,14930,0
20231011,122600,142760730,14930,14930,14930,14930,1
20231011,122500,142745800,14930,14930,14930,14930,0
20231011,122400,142745800,14930,14930,14930,14930,0
20231011,122300,142745800,14930,14930,14930,14930,1
20231011,122200,142730870,14920,14920,14920,14920,0
20231011,122100,142730870,14920,14920,14920,14920,0
20231011,122000,142730870,14920,14920,14920,14920,0
20231011,121900,142730870,14920,14920,14920,14920,1
20231011,121800,142715950,14990,14990,14990,14990,0
20231011,121700,142715950,14990,14990,14990,14990,0
20231011,121600,142715950,14990,14990,14990,14990,0
20231011,121500,142715950,14990,14990,14990,14990,0
20231011,121400,142715950,14990,14990,14990,14990,0
20231011,121300,142715950,14990,14990,14990,14990,0
20231011,121200,142715950,14990,14990,14990,14990,0
20231011,121100,142715950,14990,14990,14990,14990,0
20231011,121000,142715950,14990,14990,14990,14990,0
20231011,120900,142715950,14990,14990,14990,14990,0
20231011,120800,142715950,14990,14990,14990,14990,1
20231011,120700,142700960,15000,15000,15000,15000,0
20231011,120600,142700960,15000,15000,15000,15000,0
20231011,120500,142700960,15000,15000,15000,15000,0
20231011,120400,142700960,15000,15000,15000,15000,0
20231011,120300,142700960,15000,15000,15000,15000,0
20231011,120200,142700960,15000,15000,15000,15000,0
20231011,120100,142700960,15000,15000,15000,15000,0
20231011,120000,142700960,15000,15000,15000,15000,0
20231011,115900,142700960,15000,15000,15000,15000,0
20231011,115800,142700960,15000,15000,15000,15000,0
20231011,115700,142700960,15000,15000,15000,15000,0
20231011,115600,142700960,15000,15000,15000,15000,0
20231011,115500,142700960,15000,15000,15000,15000,0
20231011,115400,142700960,15000,15000,15000,15000,0
20231011,115300,142700960,15000,15000,15000,15000,1
20231011,115200,142685960,14990,14990,14990,14990,11
20231011,115100,142521070,14840,14840,14840,14840,0
20231011,115000,142521070,14840,14950,14950,14840,50
20231011,114900,141777370,15000,15000,15000,15000,0
20231011,114800,141777370,15000,15000,15000,15000,0
20231011,114700,141777370,15000,15000,15000,15000,1
20231011,114600,141762370,14940,14940,14940,14940,0
20231011,114500,141762370,14940,15000,15000,14940,20
20231011,114400,141463330,15000,15000,15000,15000,37
20231011,114300,140908330,15000,15000,15000,15000,11
20231011,114200,140743330,15010,15010,15010,15010,6
20231011,114100,140653270,15010,15010,15010,15010,0
20231011,114000,140653270,15010,15010,15010,15010,0
20231011,113900,140653270,15010,15010,15010,15010,0
20231011,113800,140653270,15010,15010,15010,15010,0
20231011,113700,140653270,15010,15010,15010,15010,0
20231011,113600,140653270,15010,15010,15010,15010,0
20231011,113500,140653270,15010,15010,15010,15010,0
20231011,113400,140653270,15010,15010,15010,15010,0
20231011,113300,140653270,15010,15010,15010,15010,0
20231011,113200,140653270,15010,15010,15010,15010,85
20231011,113100,139377420,15010,15010,15010,15010,108
20231011,113000,137756340,15010,15010,15010,15010,0
20231011,112900,137756340,15010,15010,15010,15010,0
20231011,112800,137756340,15010,15010,15010,15010,0
20231011,112700,137756340,15010,15010,15010,15010,1
20231011,112600,137741330,15010,15010,15010,15010,0
20231011,112500,137741330,15010,15010,15010,15010,7
20231011,112400,137636260,15050,15050,15050,15050,0
20231011,112300,137636260,15050,15050,15050,15050,0
20231011,112200,137636260,15050,15050,15050,15050,0
20231011,112100,137636260,15050,15050,15050,15050,0
20231011,112000,137636260,15050,15050,15050,15050,0
20231011,111900,137636260,15050,15050,15050,15050,4
20231011,111800,137576060,15000,15000,15000,15000,0
20231011,111700,137576060,15000,15000,15000,15000,0
20231011,111600,137576060,15000,15000,15000,15000,0
20231011,111500,137576060,15000,15000,15000,15000,0
20231011,111400,137576060,15000,15000,15000,15000,0
20231011,111300,137576060,15000,15000,15000,15000,0
20231011,111200,137576060,15000,15000,15000,15000,0
20231011,111100,137576060,15000,15000,15000,15000,0
20231011,111000,137576060,15000,15000,15000,15000,0
20231011,110900,137576060,15000,15000,15000,15000,0
20231011,110800,137576060,15000,15000,15000,15000,1
20231011,110700,137561060,15000,15000,15000,15000,0
20231011,110600,137561060,15000,15000,15000,15000,0
20231011,110500,137561060,15000,15000,15000,15000,0
20231011,110400,137561060,15000,15000,15000,15000,0
20231011,110300,137561060,15000,15000,15000,15000,0
20231011,110200,137561060,15000,15000,15000,15000,0
20231011,110100,137561060,15000,15000,15000,15000,0
20231011,110000,137561060,15000,15000,15000,15000,102
20231011,105900,136031060,15000,15050,15050,15000,4
20231011,105800,135971010,15050,15050,15050,15050,1
20231011,105700,135955960,15050,15050,15050,15050,0
20231011,105600,135955960,15050,15050,15050,15050,0
20231011,105500,135955960,15050,15050,15050,15050,0
20231011,105400,135955960,15050,15050,15050,15050,3
20231011,105300,135910810,15040,15040,15040,15040,119
20231011,105200,134121050,15060,15060,15060,15060,0
20231011,105100,134121050,15060,15050,15060,15050,261
20231011,105000,130192400,15040,15040,15040,15040,2
20231011,104900,130162320,14980,14980,14980,14980,20
20231011,104800,129862720,15050,15050,15050,15050,0
20231011,104700,129862720,15050,15050,15050,15050,50
20231011,104600,129110220,14980,14980,14980,14980,0
20231011,104500,129110220,14980,14980,14980,14980,0
20231011,104400,129110220,14980,14980,14980,14980,0
20231011,104300,129110220,14980,14980,14980,14980,0
20231011,104200,129110220,14980,14980,14980,14980,1
20231011,104100,129095240,15060,15060,15060,15060,0
20231011,104000,129095240,15060,15060,15060,15060,0
20231011,103900,129095240,15060,15060,15060,15060,0
20231011,103800,129095240,15060,15050,15060,15050,553
20231011,103700,120767260,14980,14980,14980,14980,0
20231011,103600,120767260,14980,14980,14980,14980,0
20231011,103500,120767260,14980,14980,14980,14980,15
20231011,103400,120542560,15060,15060,15060,15060,0
20231011,103300,120542560,15060,15060,15060,15060,0
20231011,103200,120542560,15060,15060,15060,15060,0
20231011,103100,120542560,15060,15060,15060,15060,0
20231011,103000,120542560,15060,15050,15060,15040,296
20231011,102900,116086280,15040,15000,15040,15000,1239
20231011,102800,97476850,15030,15030,15030,15030,0
20231011,102700,97476850,15030,15030,15030,15030,0
20231011,102600,97476850,15030,15030,15030,15030,0
20231011,102500,97476850,15030,15030,15030,15030,14
20231011,102400,97266430,15010,15010,15010,15010,0
20231011,102300,97266430,15010,15010,15010,15010,6
20231011,102200,97176370,15010,15010,15010,15010,0
20231011,102100,97176370,15010,15030,15030,15010,111
20231011,102000,95508540,15020,15010,15020,15010,70
20231011,101900,94457770,15000,15000,15000,15000,0
20231011,101800,94457770,15000,15000,15000,15000,0
20231011,101700,94457770,15000,15000,15000,15000,0
20231011,101600,94457770,15000,15000,15000,15000,0
20231011,101500,94457770,15000,15000,15000,15000,9
20231011,101400,94322770,14910,14910,14910,14910,44
20231011,101300,93666730,14900,14900,14900,14900,0
20231011,101200,93666730,14900,14900,14900,14900,51
20231011,101100,92906830,14860,14860,14860,14860,0
20231011,101000,92906830,14860,14900,14900,14860,126
20231011,100900,91029810,15000,15000,15000,15000,32
20231011,100800,90549810,14750,14750,14750,14750,0
20231011,100700,90549810,14750,14940,14940,14750,217
20231011,100600,87336240,14970,14970,14970,14970,0
20231011,100500,87336240,14970,14970,14970,14970,0
20231011,100400,87336240,14970,14970,14970,14970,0
20231011,100300,87336240,14970,15000,15000,14970,429
20231011,100200,80902020,15000,15000,15000,15000,0
20231011,100100,80902020,15000,15000,15000,15000,0
20231011,100000,80902020,15000,15030,15030,15000,5
20231011,095900,80826990,15030,15030,15030,15030,0
20231011,095800,80826990,15030,15030,15030,15030,0
20231011,095700,80826990,15030,15030,15030,15030,0
20231011,095600,80826990,15030,15030,15030,15030,52
20231011,095500,80045430,15030,15030,15030,15030,15
20231011,095400,79819980,15040,15040,15040,15040,2
20231011,095300,79789900,15050,15050,15050,15050,0
20231011,095200,79789900,15050,15050,15050,15050,0
20231011,095100,79789900,15050,15050,15050,15050,0
20231011,095000,79789900,15050,15050,15050,15050,179
20231011,094900,77095950,15050,15050,15050,15050,0
20231011,094800,77095950,15050,15030,15050,15030,378
20231011,094700,71414000,15030,15030,15030,15030,1
20231011,094600,71398970,15000,15000,15000,15000,5
20231011,094500,71323970,15000,15000,15000,15000,0
20231011,094400,71323970,15000,15000,15000,15000,0
20231011,094300,71323970,15000,15030,15030,15000,19
20231011,094200,71038850,15030,15030,15030,15030,0
20231011,094100,71038850,15030,15030,15030,15030,0
20231011,094000,71038850,15030,15040,15040,15030,30
20231011,093900,70587690,15050,15050,15050,15050,3
20231011,093800,70542540,15070,15070,15070,15070,0
20231011,093700,70542540,15070,15070,15070,15070,0
20231011,093600,70542540,15070,15070,15070,15070,0
20231011,093500,70542540,15070,15070,15080,15070,71
20231011,093400,69472400,15080,15080,15080,15080,11
20231011,093300,69306520,15050,15030,15050,15030,123
20231011,093200,67455510,15040,15040,15040,15040,11
20231011,093100,67290070,15000,15000,15000,15000,492
20231011,093000,59910070,15000,14940,15000,14940,481
20231011,092900,52705520,14900,14900,14900,14900,10
20231011,092800,52556520,14900,14900,14900,14900,1
20231011,092700,52541620,14900,14920,14920,14880,29
20231011,092600,52109760,14920,14920,14930,14880,123
20231011,092500,50274770,14900,14900,14900,14900,0
20231011,092400,50274770,14900,14900,14900,14900,10
20231011,092300,50125770,14920,14910,14920,14910,101
20231011,092200,48619850,14910,14850,14910,14850,522
20231011,092100,40851750,14890,14890,14890,14890,0
20231011,092000,40851750,14890,14890,14890,14890,0
20231011,091900,40851750,14890,14890,14890,14890,3
20231011,091800,40807080,14900,14900,14900,14900,0
20231011,091700,40807080,14900,14900,14900,14900,0
20231011,091600,40807080,14900,14900,14900,14900,0
20231011,091500,40807080,14900,14900,14900,14900,0
20231011,091400,40807080,14900,14900,14900,14900,208
20231011,091300,37707880,14900,14900,14900,14900,0
20231011,091200,37707880,14900,14900,14910,14900,353
20231011,091100,32448080,14890,14890,14890,14890,337
20231011,091000,27430150,14840,14840,14840,14840,0
20231011,090900,27430150,14840,14840,14840,14840,0
20231011,090800,27430150,14840,14840,14840,14840,0
20231011,090700,27430150,14840,14860,14900,14840,265
20231011,090600,23490280,14840,14860,14880,14840,258
20231011,090500,19656120,14860,14820,14860,14820,323
20231011,090400,14863250,14790,14780,14810,14780,224
20231011,090300,11548820,14790,14790,14790,14790,0
20231011,090200,11548820,14790,14790,14800,14790,233
20231011,090100,8101970,14800,14700,14800,14560,145
20231011,090000,5981050,14650,14550,14650,14550,411