KissMeData/084110/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194300,261007000,22050,22050,22050,22050,197
20231012,194200,261007000,22050,22050,22050,22050,0
20231012,194100,261007000,22050,22050,22050,22050,0
20231012,194000,261007000,22050,22050,22050,22050,0
20231012,193900,261007000,22050,22050,22050,22050,0
20231012,193800,261007000,22050,22050,22050,22050,0
20231012,193700,261007000,22050,22050,22050,22050,0
20231012,193600,261007000,22050,22050,22050,22050,0
20231012,193500,261007000,22050,22050,22050,22050,0
20231012,193400,261007000,22050,22050,22050,22050,0
20231012,193300,261007000,22050,22050,22050,22050,0
20231012,193200,261007000,22050,22050,22050,22050,0
20231012,193100,261007000,22050,22050,22050,22050,0
20231012,193000,261007000,22050,22050,22050,22050,0
20231012,192900,261007000,22050,22050,22050,22050,0
20231012,192800,261007000,22050,22050,22050,22050,0
20231012,192700,261007000,22050,22050,22050,22050,0
20231012,192600,261007000,22050,22050,22050,22050,0
20231012,192500,261007000,22050,22050,22050,22050,0
20231012,192400,261007000,22050,22050,22050,22050,0
20231012,192300,261007000,22050,22050,22050,22050,0
20231012,192200,261007000,22050,22050,22050,22050,0
20231012,192100,261007000,22050,22050,22050,22050,0
20231012,192000,261007000,22050,22050,22050,22050,0
20231012,191900,261007000,22050,22050,22050,22050,0
20231012,191800,261007000,22050,22050,22050,22050,0
20231012,191700,261007000,22050,22050,22050,22050,0
20231012,191600,261007000,22050,22050,22050,22050,0
20231012,191500,261007000,22050,22050,22050,22050,0
20231012,191400,261007000,22050,22050,22050,22050,0
20231012,191300,261007000,22050,22050,22050,22050,197
20231012,191200,261007000,22050,22050,22050,22050,0
20231012,191100,261007000,22050,22050,22050,22050,0
20231012,191000,261007000,22050,22050,22050,22050,0
20231012,190900,261007000,22050,22050,22050,22050,0
20231012,190800,261007000,22050,22050,22050,22050,0
20231012,190700,261007000,22050,22050,22050,22050,0
20231012,190600,261007000,22050,22050,22050,22050,0
20231012,190500,261007000,22050,22050,22050,22050,0
20231012,190400,261007000,22050,22050,22050,22050,0
20231012,190300,261007000,22050,22050,22050,22050,0
20231012,190200,261007000,22050,22050,22050,22050,0
20231012,190100,261007000,22050,22050,22050,22050,0
20231012,190000,261007000,22050,22050,22050,22050,0
20231012,185900,261007000,22050,22050,22050,22050,0
20231012,185800,261007000,22050,22050,22050,22050,0
20231012,185700,261007000,22050,22050,22050,22050,0
20231012,185600,261007000,22050,22050,22050,22050,0
20231012,185500,261007000,22050,22050,22050,22050,0
20231012,185400,261007000,22050,22050,22050,22050,0
20231012,185300,261007000,22050,22050,22050,22050,0
20231012,185200,261007000,22050,22050,22050,22050,0
20231012,185100,261007000,22050,22050,22050,22050,0
20231012,185000,261007000,22050,22050,22050,22050,0
20231012,184900,261007000,22050,22050,22050,22050,0
20231012,184800,261007000,22050,22050,22050,22050,0
20231012,184700,261007000,22050,22050,22050,22050,0
20231012,184600,261007000,22050,22050,22050,22050,0
20231012,184500,261007000,22050,22050,22050,22050,0
20231012,184400,261007000,22050,22050,22050,22050,0
20231012,184300,261007000,22050,22050,22050,22050,197
20231012,184200,261007000,22050,22050,22050,22050,0
20231012,184100,261007000,22050,22050,22050,22050,0
20231012,184000,261007000,22050,22050,22050,22050,0
20231012,183900,261007000,22050,22050,22050,22050,0
20231012,183800,261007000,22050,22050,22050,22050,0
20231012,183700,261007000,22050,22050,22050,22050,0
20231012,183600,261007000,22050,22050,22050,22050,0
20231012,183500,261007000,22050,22050,22050,22050,0
20231012,183400,261007000,22050,22050,22050,22050,0
20231012,183300,261007000,22050,22050,22050,22050,0
20231012,183200,261007000,22050,22050,22050,22050,0
20231012,183100,261007000,22050,22050,22050,22050,0
20231012,183000,261007000,22050,22050,22050,22050,0
20231012,182900,261007000,22050,22050,22050,22050,0
20231012,182800,261007000,22050,22050,22050,22050,0
20231012,182700,261007000,22050,22050,22050,22050,0
20231012,182600,261007000,22050,22050,22050,22050,0
20231012,182500,261007000,22050,22050,22050,22050,0
20231012,182400,261007000,22050,22050,22050,22050,0
20231012,182300,261007000,22050,22050,22050,22050,0
20231012,182200,261007000,22050,22050,22050,22050,0
20231012,182100,261007000,22050,22050,22050,22050,0
20231012,182000,261007000,22050,22050,22050,22050,0
20231012,181900,261007000,22050,22050,22050,22050,0
20231012,181800,261007000,22050,22050,22050,22050,0
20231012,181700,261007000,22050,22050,22050,22050,0
20231012,181600,261007000,22050,22050,22050,22050,0
20231012,181500,261007000,22050,22050,22050,22050,0
20231012,181400,261007000,22050,22050,22050,22050,0
20231012,181300,261007000,22050,22050,22050,22050,197
20231012,181200,261007000,22050,22050,22050,22050,0
20231012,181100,261007000,22050,22050,22050,22050,0
20231012,181000,261007000,22050,22050,22050,22050,0
20231012,180900,261007000,22050,22050,22050,22050,0
20231012,180800,261007000,22050,22050,22050,22050,0
20231012,180700,261007000,22050,22050,22050,22050,0
20231012,180600,261007000,22050,22050,22050,22050,0
20231012,180500,261007000,22050,22050,22050,22050,0
20231012,180400,261007000,22050,22050,22050,22050,0
20231012,180300,261007000,22050,22050,22050,22050,0
20231012,180200,261007000,22050,22050,22050,22050,0
20231012,180100,261007000,22050,22050,22050,22050,0
20231012,180000,261007000,22050,22050,22050,22050,0
20231012,175900,261007000,22050,22050,22050,22050,0
20231012,175800,261007000,22050,22050,22050,22050,0
20231012,175700,261007000,22050,22050,22050,22050,0
20231012,175600,261007000,22050,22050,22050,22050,0
20231012,175500,261007000,22050,22050,22050,22050,0
20231012,175400,261007000,22050,22050,22050,22050,0
20231012,175300,261007000,22050,22050,22050,22050,0
20231012,175200,261007000,22050,22050,22050,22050,0
20231012,175100,261007000,22050,22050,22050,22050,0
20231012,175000,261007000,22050,22050,22050,22050,0
20231012,174900,261007000,22050,22050,22050,22050,0
20231012,174800,261007000,22050,22050,22050,22050,0
20231012,174700,261007000,22050,22050,22050,22050,0
20231012,174600,261007000,22050,22050,22050,22050,0
20231012,174500,261007000,22050,22050,22050,22050,0
20231012,174400,261007000,22050,22050,22050,22050,0
20231012,174300,261007000,22050,22050,22050,22050,197
20231012,174200,261007000,22050,22050,22050,22050,0
20231012,174100,261007000,22050,22050,22050,22050,0
20231012,174000,261007000,22050,22050,22050,22050,0
20231012,173900,261007000,22050,22050,22050,22050,0
20231012,173800,261007000,22050,22050,22050,22050,0
20231012,173700,261007000,22050,22050,22050,22050,0
20231012,173600,261007000,22050,22050,22050,22050,0
20231012,173500,261007000,22050,22050,22050,22050,0
20231012,173400,261007000,22050,22050,22050,22050,0
20231012,173300,261007000,22050,22050,22050,22050,0
20231012,173200,261007000,22050,22050,22050,22050,0
20231012,173100,261007000,22050,22050,22050,22050,0
20231012,173000,261007000,22050,22050,22050,22050,0
20231012,172900,261007000,22050,22050,22050,22050,0
20231012,172800,261007000,22050,22050,22050,22050,0
20231012,172700,261007000,22050,22050,22050,22050,0
20231012,172600,261007000,22050,22050,22050,22050,0
20231012,172500,261007000,22050,22050,22050,22050,0
20231012,172400,261007000,22050,22050,22050,22050,0
20231012,172300,261007000,22050,22050,22050,22050,0
20231012,172200,261007000,22050,22050,22050,22050,0
20231012,172100,261007000,22050,22050,22050,22050,0
20231012,172000,261007000,22050,22050,22050,22050,0
20231012,171900,261007000,22050,22050,22050,22050,0
20231012,171800,261007000,22050,22050,22050,22050,0
20231012,171700,261007000,22050,22050,22050,22050,0
20231012,171600,261007000,22050,22050,22050,22050,0
20231012,171500,261007000,22050,22050,22050,22050,0
20231012,171400,261007000,22050,22050,22050,22050,0
20231012,171300,261007000,22050,22050,22050,22050,197
20231012,171200,261007000,22050,22050,22050,22050,0
20231012,171100,261007000,22050,22050,22050,22050,0
20231012,171000,261007000,22050,22050,22050,22050,0
20231012,170900,261007000,22050,22050,22050,22050,0
20231012,170800,261007000,22050,22050,22050,22050,0
20231012,170700,261007000,22050,22050,22050,22050,0
20231012,170600,261007000,22050,22050,22050,22050,0
20231012,170500,261007000,22050,22050,22050,22050,0
20231012,170400,261007000,22050,22050,22050,22050,0
20231012,170300,261007000,22050,22050,22050,22050,0
20231012,170200,261007000,22050,22050,22050,22050,0
20231012,170100,261007000,22050,22050,22050,22050,0
20231012,170000,261007000,22050,22050,22050,22050,0
20231012,165900,261007000,22050,22050,22050,22050,0
20231012,165800,261007000,22050,22050,22050,22050,0
20231012,165700,261007000,22050,22050,22050,22050,0
20231012,165600,261007000,22050,22050,22050,22050,0
20231012,165500,261007000,22050,22050,22050,22050,0
20231012,165400,261007000,22050,22050,22050,22050,0
20231012,165300,261007000,22050,22050,22050,22050,0
20231012,165200,261007000,22050,22050,22050,22050,0
20231012,165100,261007000,22050,22050,22050,22050,0
20231012,165000,261007000,22050,22050,22050,22050,0
20231012,164900,261007000,22050,22050,22050,22050,0
20231012,164800,261007000,22050,22050,22050,22050,0
20231012,164700,261007000,22050,22050,22050,22050,0
20231012,164600,261007000,22050,22050,22050,22050,0
20231012,164500,261007000,22050,22050,22050,22050,0
20231012,164400,261007000,22050,22050,22050,22050,0
20231012,164300,261007000,22050,22050,22050,22050,197
20231012,164200,261007000,22050,22050,22050,22050,0
20231012,164100,261007000,22050,22050,22050,22050,0
20231012,164000,261007000,22050,22050,22050,22050,0
20231012,163900,261007000,22050,22050,22050,22050,0
20231012,163800,261007000,22050,22050,22050,22050,0
20231012,163700,261007000,22050,22050,22050,22050,0
20231012,163600,261007000,22050,22050,22050,22050,0
20231012,163500,261007000,22050,22050,22050,22050,0
20231012,163400,261007000,22050,22050,22050,22050,0
20231012,163300,261007000,22050,22050,22050,22050,0
20231012,163200,261007000,22050,22050,22050,22050,0
20231012,163100,261007000,22050,22050,22050,22050,0
20231012,163000,261007000,22050,22050,22050,22050,0
20231012,162900,261007000,22050,22050,22050,22050,0
20231012,162800,261007000,22050,22050,22050,22050,0
20231012,162700,261007000,22050,22050,22050,22050,0
20231012,162600,261007000,22050,22050,22050,22050,0
20231012,162500,261007000,22050,22050,22050,22050,0
20231012,162400,261007000,22050,22050,22050,22050,0
20231012,162300,261007000,22050,22050,22050,22050,0
20231012,162200,261007000,22050,22050,22050,22050,0
20231012,162100,261007000,22050,22050,22050,22050,0
20231012,162000,261007000,22050,22050,22050,22050,0
20231012,161900,261007000,22050,22050,22050,22050,0
20231012,161800,261007000,22050,22050,22050,22050,0
20231012,161700,261007000,22050,22050,22050,22050,0
20231012,161600,261007000,22050,22050,22050,22050,0
20231012,161500,261007000,22050,22050,22050,22050,0
20231012,161400,261007000,22050,22050,22050,22050,0
20231012,161300,261007000,22050,22050,22050,22050,197
20231012,161200,261007000,22050,22050,22050,22050,0
20231012,161100,261007000,22050,22050,22050,22050,0
20231012,161000,261007000,22050,22050,22050,22050,0
20231012,160900,261007000,22050,22050,22050,22050,0
20231012,160800,261007000,22050,22050,22050,22050,0
20231012,160700,261007000,22050,22050,22050,22050,0
20231012,160600,261007000,22050,22050,22050,22050,0
20231012,160500,261007000,22050,22050,22050,22050,0
20231012,160400,261007000,22050,22050,22050,22050,0
20231012,160300,261007000,22050,22050,22050,22050,0
20231012,160200,261007000,22050,22050,22050,22050,0
20231012,160100,261007000,22050,22050,22050,22050,0
20231012,160000,261007000,22050,22050,22050,22050,0
20231012,155900,261007000,22050,22050,22050,22050,0
20231012,155800,261007000,22050,22050,22050,22050,0
20231012,155700,261007000,22050,22050,22050,22050,0
20231012,155600,261007000,22050,22050,22050,22050,0
20231012,155500,261007000,22050,22050,22050,22050,0
20231012,155400,261007000,22050,22050,22050,22050,0
20231012,155300,261007000,22050,22050,22050,22050,0
20231012,155200,261007000,22050,22050,22050,22050,0
20231012,155100,261007000,22050,22050,22050,22050,0
20231012,155000,261007000,22050,22050,22050,22050,0
20231012,154900,261007000,22050,22050,22050,22050,0
20231012,154800,261007000,22050,22050,22050,22050,0
20231012,154700,261007000,22050,22050,22050,22050,0
20231012,154600,261007000,22050,22050,22050,22050,0
20231012,154500,261007000,22050,22050,22050,22050,0
20231012,154400,261007000,22050,22050,22050,22050,0
20231012,154300,261007000,22050,22050,22050,22050,197
20231012,154200,261007000,22050,22050,22050,22050,0
20231012,154100,261007000,22050,22050,22050,22050,0
20231012,154000,261007000,22050,22050,22050,22050,0
20231012,153900,261007000,22050,22050,22050,22050,0
20231012,153800,261007000,22050,22050,22050,22050,0
20231012,153700,261007000,22050,22050,22050,22050,0
20231012,153600,261007000,22050,22050,22050,22050,0
20231012,153500,261007000,22050,22050,22050,22050,0
20231012,153400,261007000,22050,22050,22050,22050,0
20231012,153300,261007000,22050,22050,22050,22050,0
20231012,153200,261007000,22050,22050,22050,22050,0
20231012,153100,261007000,22050,22050,22050,22050,0
20231012,153000,261007000,22050,22050,22050,22050,197
20231012,152900,256663150,22000,22000,22000,22000,0
20231012,152800,256663150,22000,22000,22000,22000,0
20231012,152700,256663150,22000,22000,22000,22000,0
20231012,152600,256663150,22000,22000,22000,22000,0
20231012,152500,256663150,22000,22000,22000,22000,0
20231012,152400,256663150,22000,22000,22000,22000,0
20231012,152300,256663150,22000,22000,22000,22000,0
20231012,152200,256663150,22000,22000,22000,22000,0
20231012,152100,256663150,22000,22000,22000,22000,0
20231012,152000,256663150,22000,22000,22000,22000,0
20231012,151900,256663150,22000,22100,22150,22000,90
20231012,151800,254679050,22100,22150,22150,22100,96
20231012,151700,252556500,22150,22150,22150,22150,10
20231012,151600,252335000,22150,22150,22150,22150,5
20231012,151500,252224250,22150,22150,22150,22150,10
20231012,151400,252002750,22150,22150,22150,22150,5
20231012,151300,251892000,22050,22000,22050,22000,1016
20231012,151200,229539150,22000,22000,22000,22000,2
20231012,151100,229495150,21850,21850,21850,21850,0
20231012,151000,229495150,21850,21850,21850,21850,0
20231012,150900,229495150,21850,21850,21950,21850,24
20231012,150800,228970650,21850,21850,21850,21850,0
20231012,150700,228970650,21850,21950,21950,21850,40
20231012,150600,228095250,21850,21900,21900,21850,68
20231012,150500,226608650,21950,21950,21950,21950,17
20231012,150400,226235500,21950,22000,22000,21900,503
20231012,150300,215209900,22000,22000,22000,22000,0
20231012,150200,215209900,22000,22000,22000,22000,0
20231012,150100,215209900,22000,22000,22000,22000,15
20231012,150000,214879900,22000,22000,22000,22000,0
20231012,145900,214879900,22000,22000,22000,22000,33
20231012,145800,214153900,22100,22100,22100,22100,2
20231012,145700,214109700,22050,22050,22050,22050,0
20231012,145600,214109700,22050,22050,22050,22050,0
20231012,145500,214109700,22050,22050,22050,22050,2
20231012,145400,214065600,22050,22050,22050,22050,0
20231012,145300,214065600,22050,22050,22050,22050,0
20231012,145200,214065600,22050,22050,22050,22050,0
20231012,145100,214065600,22050,22050,22050,22050,0
20231012,145000,214065600,22050,22050,22050,22050,4
20231012,144900,213977400,22000,22000,22000,22000,0
20231012,144800,213977400,22000,22050,22050,22000,18
20231012,144700,213581300,22100,22100,22100,22100,0
20231012,144600,213581300,22100,22100,22100,22100,0
20231012,144500,213581300,22100,22100,22100,22100,0
20231012,144400,213581300,22100,22100,22100,22100,35
20231012,144300,212807800,22100,22100,22100,22100,0
20231012,144200,212807800,22100,22100,22100,22100,0
20231012,144100,212807800,22100,22100,22100,22100,0
20231012,144000,212807800,22100,22100,22100,22100,0
20231012,143900,212807800,22100,22100,22100,22100,0
20231012,143800,212807800,22100,22100,22100,22100,0
20231012,143700,212807800,22100,22100,22100,22100,0
20231012,143600,212807800,22100,22100,22100,22100,0
20231012,143500,212807800,22100,22100,22100,22100,20
20231012,143400,212365800,22150,22150,22150,22150,0
20231012,143300,212365800,22150,22150,22150,22150,52
20231012,143200,211214000,22150,22150,22150,22150,0
20231012,143100,211214000,22150,22150,22150,22150,0
20231012,143000,211214000,22150,22150,22150,22150,0
20231012,142900,211214000,22150,22150,22150,22150,27
20231012,142800,210615950,22150,22150,22150,22150,0
20231012,142700,210615950,22150,22100,22150,22100,57
20231012,142600,209356150,22100,22100,22100,22100,0
20231012,142500,209356150,22100,22100,22100,22100,0
20231012,142400,209356150,22100,22100,22100,22100,0
20231012,142300,209356150,22100,22100,22100,22100,0
20231012,142200,209356150,22100,22100,22100,22100,0
20231012,142100,209356150,22100,22100,22100,22100,0
20231012,142000,209356150,22100,22100,22100,22100,0
20231012,141900,209356150,22100,22100,22100,22100,0
20231012,141800,209356150,22100,22100,22100,22100,1
20231012,141700,209334050,22050,22050,22050,22050,2
20231012,141600,209289950,22000,22000,22000,22000,101
20231012,141500,207067950,22000,22050,22050,22000,331
20231012,141400,199785600,22100,22100,22100,22100,0
20231012,141300,199785600,22100,22100,22100,22100,0
20231012,141200,199785600,22100,22100,22100,22100,0
20231012,141100,199785600,22100,22100,22100,22100,1
20231012,141000,199763500,22150,22150,22150,22150,0
20231012,140900,199763500,22150,22150,22150,22150,0
20231012,140800,199763500,22150,22150,22150,22150,0
20231012,140700,199763500,22150,22150,22150,22150,0
20231012,140600,199763500,22150,22100,22150,22100,119
20231012,140500,197127800,22050,22050,22050,22050,0
20231012,140400,197127800,22050,22150,22150,22050,163
20231012,140300,193530350,22050,22050,22050,22050,39
20231012,140200,192670400,22150,22150,22150,22150,0
20231012,140100,192670400,22150,22150,22150,22150,0
20231012,140000,192670400,22150,22150,22150,22150,0
20231012,135900,192670400,22150,22150,22150,22150,0
20231012,135800,192670400,22150,22150,22150,22150,0
20231012,135700,192670400,22150,22100,22150,22100,16
20231012,135600,192316650,22150,22150,22150,22150,0
20231012,135500,192316650,22150,22150,22150,22150,0
20231012,135400,192316650,22150,22150,22150,22150,0
20231012,135300,192316650,22150,22150,22150,22150,0
20231012,135200,192316650,22150,22150,22150,22150,0
20231012,135100,192316650,22150,22150,22150,22150,0
20231012,135000,192316650,22150,22150,22150,22150,12
20231012,134900,192050850,22200,22200,22200,22200,0
20231012,134800,192050850,22200,22200,22200,22200,0
20231012,134700,192050850,22200,22200,22200,22200,0
20231012,134600,192050850,22200,22200,22200,22200,0
20231012,134500,192050850,22200,22200,22200,22200,0
20231012,134400,192050850,22200,22200,22200,22200,0
20231012,134300,192050850,22200,22200,22200,22200,0
20231012,134200,192050850,22200,22200,22200,22200,0
20231012,134100,192050850,22200,22200,22200,22200,0
20231012,134000,192050850,22200,22200,22200,22200,0
20231012,133900,192050850,22200,22200,22200,22200,0
20231012,133800,192050850,22200,22200,22200,22200,20
20231012,133700,191606850,22200,22200,22200,22200,20
20231012,133600,191162850,22200,22200,22200,22200,40
20231012,133500,190274850,22200,22200,22200,22200,0
20231012,133400,190274850,22200,22200,22200,22200,0
20231012,133300,190274850,22200,22200,22200,22200,0
20231012,133200,190274850,22200,22200,22200,22200,0
20231012,133100,190274850,22200,22200,22200,22200,0
20231012,133000,190274850,22200,22200,22200,22200,49
20231012,132900,189187050,22050,22150,22150,22050,52
20231012,132800,188036100,22050,22150,22150,22050,600
20231012,132700,174763200,22200,22200,22200,22200,52
20231012,132600,173608800,22250,22250,22250,22250,11
20231012,132500,173364050,22300,22300,22300,22300,0
20231012,132400,173364050,22300,22300,22300,22300,0
20231012,132300,173364050,22300,22300,22300,22300,0
20231012,132200,173364050,22300,22300,22300,22300,0
20231012,132100,173364050,22300,22300,22300,22300,0
20231012,132000,173364050,22300,22300,22300,22300,10
20231012,131900,173141050,22350,22350,22350,22350,0
20231012,131800,173141050,22350,22350,22350,22350,0
20231012,131700,173141050,22350,22350,22350,22350,0
20231012,131600,173141050,22350,22350,22350,22350,0
20231012,131500,173141050,22350,22350,22350,22350,0
20231012,131400,173141050,22350,22350,22350,22350,0
20231012,131300,173141050,22350,22350,22350,22350,0
20231012,131200,173141050,22350,22350,22350,22350,0
20231012,131100,173141050,22350,22350,22350,22350,0
20231012,131000,173141050,22350,22350,22350,22350,0
20231012,130900,173141050,22350,22350,22350,22350,0
20231012,130800,173141050,22350,22350,22350,22350,0
20231012,130700,173141050,22350,22350,22350,22350,0
20231012,130600,173141050,22350,22350,22350,22350,9
20231012,130500,172939900,22350,22350,22350,22350,0
20231012,130400,172939900,22350,22350,22350,22350,0
20231012,130300,172939900,22350,22350,22350,22350,0
20231012,130200,172939900,22350,22350,22350,22350,0
20231012,130100,172939900,22350,22350,22350,22350,2
20231012,130000,172895200,22350,22350,22350,22350,0
20231012,125900,172895200,22350,22350,22350,22350,0
20231012,125800,172895200,22350,22350,22350,22350,45
20231012,125700,171889450,22350,22350,22350,22350,0
20231012,125600,171889450,22350,22350,22350,22350,11
20231012,125500,171643600,22400,22400,22400,22400,0
20231012,125400,171643600,22400,22400,22400,22400,0
20231012,125300,171643600,22400,22400,22400,22400,0
20231012,125200,171643600,22400,22400,22400,22400,0
20231012,125100,171643600,22400,22400,22400,22400,0
20231012,125000,171643600,22400,22450,22450,22400,30
20231012,124900,170970600,22550,22550,22550,22550,0
20231012,124800,170970600,22550,22550,22550,22550,0
20231012,124700,170970600,22550,22550,22550,22550,0
20231012,124600,170970600,22550,22550,22550,22550,0
20231012,124500,170970600,22550,22550,22550,22550,0
20231012,124400,170970600,22550,22550,22550,22550,0
20231012,124300,170970600,22550,22550,22550,22550,8
20231012,124200,170790200,22600,22600,22600,22600,0
20231012,124100,170790200,22600,22600,22600,22600,0
20231012,124000,170790200,22600,22600,22600,22600,0
20231012,123900,170790200,22600,22600,22600,22600,0
20231012,123800,170790200,22600,22600,22600,22600,100
20231012,123700,168530200,22600,22600,22600,22600,0
20231012,123600,168530200,22600,22550,22600,22550,500
20231012,123500,157235150,22550,22550,22550,22550,0
20231012,123400,157235150,22550,22350,22550,22350,970
20231012,123300,135458000,22350,22350,22350,22350,0
20231012,123200,135458000,22350,22350,22350,22350,0
20231012,123100,135458000,22350,22300,22350,22300,162
20231012,123000,131843950,22250,22250,22250,22250,10
20231012,122900,131621450,22250,22250,22250,22250,0
20231012,122800,131621450,22250,22250,22250,22250,101
20231012,122700,129374200,22250,22250,22250,22250,5
20231012,122600,129262950,22250,22250,22250,22250,0
20231012,122500,129262950,22250,22150,22250,22150,46
20231012,122400,128242450,22150,22150,22150,22150,0
20231012,122300,128242450,22150,22150,22150,22150,0
20231012,122200,128242450,22150,22150,22150,22150,0
20231012,122100,128242450,22150,22150,22150,22150,0
20231012,122000,128242450,22150,22200,22200,22150,1500
20231012,121900,94992450,22200,22200,22200,22200,0
20231012,121800,94992450,22200,22200,22200,22200,18
20231012,121700,94592850,22300,22250,22300,22250,500
20231012,121600,83450050,22200,22200,22200,22200,4
20231012,121500,83361250,22200,22200,22200,22200,0
20231012,121400,83361250,22200,22200,22200,22200,0
20231012,121300,83361250,22200,22200,22200,22200,3
20231012,121200,83294650,22200,22200,22200,22200,0
20231012,121100,83294650,22200,22200,22200,22200,0
20231012,121000,83294650,22200,22200,22200,22200,15
20231012,120900,82961650,22200,22200,22200,22200,0
20231012,120800,82961650,22200,22200,22200,22200,5
20231012,120700,82850650,22200,22200,22200,22200,0
20231012,120600,82850650,22200,22200,22200,22200,45
20231012,120500,81851650,22200,22200,22200,22200,0
20231012,120400,81851650,22200,22200,22200,22200,0
20231012,120300,81851650,22200,22200,22200,22200,0
20231012,120200,81851650,22200,22200,22200,22200,100
20231012,120100,79631650,22250,22250,22250,22250,0
20231012,120000,79631650,22250,22250,22250,22250,0
20231012,115900,79631650,22250,22200,22250,22200,47
20231012,115800,78586900,22300,22300,22300,22300,0
20231012,115700,78586900,22300,22300,22300,22300,0
20231012,115600,78586900,22300,22300,22300,22300,0
20231012,115500,78586900,22300,22200,22300,22200,2
20231012,115400,78542400,22350,22350,22350,22350,0
20231012,115300,78542400,22350,22350,22350,22350,0
20231012,115200,78542400,22350,22350,22350,22350,0
20231012,115100,78542400,22350,22350,22350,22350,0
20231012,115000,78542400,22350,22350,22350,22350,0
20231012,114900,78542400,22350,22350,22350,22350,0
20231012,114800,78542400,22350,22350,22350,22350,0
20231012,114700,78542400,22350,22350,22350,22350,0
20231012,114600,78542400,22350,22350,22350,22350,0
20231012,114500,78542400,22350,22350,22350,22350,0
20231012,114400,78542400,22350,22350,22350,22350,0
20231012,114300,78542400,22350,22350,22350,22350,0
20231012,114200,78542400,22350,22350,22350,22350,0
20231012,114100,78542400,22350,22350,22350,22350,0
20231012,114000,78542400,22350,22300,22350,22300,15
20231012,113900,78207250,22300,22250,22300,22200,181
20231012,113800,74174550,22250,22250,22250,22250,0
20231012,113700,74174550,22250,22250,22250,22250,47
20231012,113600,73128800,22350,22350,22350,22350,0
20231012,113500,73128800,22350,22350,22350,22350,0
20231012,113400,73128800,22350,22350,22350,22350,0
20231012,113300,73128800,22350,22350,22350,22350,10
20231012,113200,72905300,22250,22250,22250,22250,0
20231012,113100,72905300,22250,22250,22250,22250,8
20231012,113000,72727300,22300,22300,22300,22300,0
20231012,112900,72727300,22300,22300,22300,22300,0
20231012,112800,72727300,22300,22300,22300,22300,0
20231012,112700,72727300,22300,22300,22300,22300,0
20231012,112600,72727300,22300,22300,22300,22300,0
20231012,112500,72727300,22300,22300,22300,22300,0
20231012,112400,72727300,22300,22300,22300,22300,0
20231012,112300,72727300,22300,22300,22300,22300,0
20231012,112200,72727300,22300,22300,22300,22300,0
20231012,112100,72727300,22300,22300,22300,22300,0
20231012,112000,72727300,22300,22250,22300,22250,3
20231012,111900,72660500,22250,22250,22250,22250,0
20231012,111800,72660500,22250,22250,22250,22250,36
20231012,111700,71859500,22250,22250,22250,22250,1
20231012,111600,71837250,22200,22200,22200,22200,0
20231012,111500,71837250,22200,22200,22200,22200,0
20231012,111400,71837250,22200,22250,22250,22200,26
20231012,111300,71260000,22300,22300,22300,22300,0
20231012,111200,71260000,22300,22300,22300,22300,255
20231012,111100,65573500,22350,22350,22350,22350,0
20231012,111000,65573500,22350,22350,22350,22350,219
20231012,110900,60678850,22300,22300,22300,22300,3
20231012,110800,60611950,22300,22300,22300,22300,0
20231012,110700,60611950,22300,22300,22300,22300,0
20231012,110600,60611950,22300,22300,22300,22300,0
20231012,110500,60611950,22300,22300,22300,22300,1
20231012,110400,60589650,22300,22300,22300,22300,0
20231012,110300,60589650,22300,22300,22300,22300,471
20231012,110200,50086350,22150,22300,22300,22150,33
20231012,110100,49354500,22300,22300,22300,22300,0
20231012,110000,49354500,22300,22300,22300,22300,4
20231012,105900,49265300,22250,22250,22250,22250,1
20231012,105800,49243050,22250,22250,22250,22250,0
20231012,105700,49243050,22250,22250,22250,22250,0
20231012,105600,49243050,22250,22250,22250,22250,171
20231012,105500,45438300,22250,22250,22250,22250,0
20231012,105400,45438300,22250,22250,22250,22250,0
20231012,105300,45438300,22250,22250,22250,22250,0
20231012,105200,45438300,22250,22250,22250,22250,257
20231012,105100,39720050,22250,22250,22250,22250,0
20231012,105000,39720050,22250,22150,22250,22150,345
20231012,104900,32057300,22100,22100,22100,22100,313
20231012,104800,25140000,22000,22000,22000,22000,0
20231012,104700,25140000,22000,22000,22000,22000,0
20231012,104600,25140000,22000,22000,22000,22000,0
20231012,104500,25140000,22000,22000,22000,22000,0
20231012,104400,25140000,22000,22000,22000,22000,0
20231012,104300,25140000,22000,22000,22000,22000,0
20231012,104200,25140000,22000,22000,22000,22000,0
20231012,104100,25140000,22000,22000,22000,22000,1
20231012,104000,25118000,22000,22000,22000,22000,0
20231012,103900,25118000,22000,22000,22000,22000,0
20231012,103800,25118000,22000,22000,22000,22000,0
20231012,103700,25118000,22000,22000,22000,22000,0
20231012,103600,25118000,22000,22000,22000,22000,1
20231012,103500,25096000,22000,22000,22000,22000,0
20231012,103400,25096000,22000,22000,22000,22000,0
20231012,103300,25096000,22000,22000,22000,22000,0
20231012,103200,25096000,22000,22050,22050,22000,17
20231012,103100,24721200,22050,22050,22050,22050,0
20231012,103000,24721200,22050,22050,22050,22050,0
20231012,102900,24721200,22050,22050,22050,22050,0
20231012,102800,24721200,22050,22050,22050,22050,0
20231012,102700,24721200,22050,22050,22050,22050,0
20231012,102600,24721200,22050,22050,22050,22050,0
20231012,102500,24721200,22050,22050,22050,22050,0
20231012,102400,24721200,22050,22050,22050,22050,0
20231012,102300,24721200,22050,22050,22050,22050,0
20231012,102200,24721200,22050,22050,22050,22050,0
20231012,102100,24721200,22050,22050,22050,22050,0
20231012,102000,24721200,22050,22050,22050,22050,7
20231012,101900,24566850,22000,22000,22000,22000,92
20231012,101800,22542850,22000,22000,22000,22000,30
20231012,101700,21882850,21900,21900,21900,21900,0
20231012,101600,21882850,21900,21900,21900,21900,0
20231012,101500,21882850,21900,21900,21900,21900,0
20231012,101400,21882850,21900,21900,21900,21900,0
20231012,101300,21882850,21900,21900,21900,21900,0
20231012,101200,21882850,21900,21900,21900,21900,0
20231012,101100,21882850,21900,21900,21900,21900,0
20231012,101000,21882850,21900,21950,21950,21900,11
20231012,100900,21641450,21900,21900,21900,21900,0
20231012,100800,21641450,21900,21900,21900,21900,0
20231012,100700,21641450,21900,21900,21900,21900,20
20231012,100600,21203450,21900,21900,21950,21900,31
20231012,100500,20524350,21950,21950,21950,21950,0
20231012,100400,20524350,21950,22000,22000,21950,12
20231012,100300,20260400,22000,22000,22000,22000,1
20231012,100200,20238400,21950,21950,21950,21950,0
20231012,100100,20238400,21950,21950,21950,21950,0
20231012,100000,20238400,21950,21950,21950,21950,0
20231012,095900,20238400,21950,21950,21950,21950,19
20231012,095800,19821350,21850,21900,21900,21850,5
20231012,095700,19711900,21850,21850,21850,21850,0
20231012,095600,19711900,21850,21850,21850,21850,0
20231012,095500,19711900,21850,21850,21850,21850,0
20231012,095400,19711900,21850,21850,21850,21850,0
20231012,095300,19711900,21850,21850,21850,21850,0
20231012,095200,19711900,21850,21850,21850,21850,0
20231012,095100,19711900,21850,21850,21850,21850,0
20231012,095000,19711900,21850,21850,21850,21850,0
20231012,094900,19711900,21850,21850,21850,21850,0
20231012,094800,19711900,21850,21850,21850,21850,0
20231012,094700,19711900,21850,21850,21850,21850,0
20231012,094600,19711900,21850,21850,21850,21850,33
20231012,094500,18990850,21750,21800,21800,21750,25
20231012,094400,18445900,21800,21800,21800,21800,0
20231012,094300,18445900,21800,21800,21800,21800,5
20231012,094200,18336900,21750,21800,21800,21750,55
20231012,094100,17137950,21850,21850,21850,21850,0
20231012,094000,17137950,21850,21850,21850,21850,0
20231012,093900,17137950,21850,21850,21850,21850,0
20231012,093800,17137950,21850,21850,21850,21850,0
20231012,093700,17137950,21850,21850,21850,21850,0
20231012,093600,17137950,21850,21850,21850,21850,0
20231012,093500,17137950,21850,21850,21850,21850,1
20231012,093400,17116100,21800,21750,21800,21750,2
20231012,093300,17072550,21800,21800,21800,21800,54
20231012,093200,15895350,21850,21800,21850,21800,29
20231012,093100,15263050,21800,21800,21800,21800,0
20231012,093000,15263050,21800,21800,21800,21800,1
20231012,092900,15241250,21800,21800,21800,21800,1
20231012,092800,15219450,21800,21800,21800,21800,0
20231012,092700,15219450,21800,21800,21800,21800,0
20231012,092600,15219450,21800,21800,21800,21800,1
20231012,092500,15197650,21800,21800,21800,21800,24
20231012,092400,14674450,21800,21800,21800,21800,27
20231012,092300,14085850,21800,21800,21800,21800,1
20231012,092200,14064050,21800,21800,21800,21800,105
20231012,092100,11775050,21800,21800,21800,21800,1
20231012,092000,11753250,21800,21800,21800,21800,0
20231012,091900,11753250,21800,21850,21850,21800,29
20231012,091800,11120950,21850,21850,21850,21850,24
20231012,091700,10596550,21900,21950,21950,21900,6
20231012,091600,10465000,21950,21950,21950,21950,11
20231012,091500,10223550,22000,22000,22000,22000,0
20231012,091400,10223550,22000,22000,22000,22000,0
20231012,091300,10223550,22000,22000,22000,22000,0
20231012,091200,10223550,22000,22050,22050,22000,31
20231012,091100,9541300,22000,22000,22000,22000,0
20231012,091000,9541300,22000,22000,22000,22000,1
20231012,090900,9519300,22000,22000,22000,22000,0
20231012,090800,9519300,22000,22000,22000,22000,1
20231012,090700,9497300,22150,22150,22150,22150,0
20231012,090600,9497300,22150,22150,22150,22150,167
20231012,090500,5798250,22150,22150,22150,22150,0
20231012,090400,5798250,22150,22050,22150,22050,100
20231012,090300,3583600,22000,22000,22000,22000,0
20231012,090200,3583600,22000,22050,22100,22000,52
20231012,090100,2436500,22150,22150,22150,22150,0
20231012,090000,2436500,22150,22150,22150,22150,110