KissMeData/176750/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,201100,21812330,5720,5550,5720,5550,465
20231018,201000,21812330,5720,5720,5720,5720,0
20231018,200900,21812330,5720,5720,5720,5720,0
20231018,200800,21812330,5720,5720,5720,5720,0
20231018,200700,21812330,5720,5720,5720,5720,0
20231018,200600,21812330,5720,5720,5720,5720,0
20231018,200500,21812330,5720,5720,5720,5720,0
20231018,200400,21812330,5720,5720,5720,5720,0
20231018,200300,21812330,5720,5720,5720,5720,0
20231018,200200,21812330,5720,5720,5720,5720,0
20231018,200100,21812330,5720,5720,5720,5720,0
20231018,200000,21812330,5720,5720,5720,5720,0
20231018,195900,21812330,5720,5720,5720,5720,0
20231018,195800,21812330,5720,5720,5720,5720,0
20231018,195700,21812330,5720,5720,5720,5720,0
20231018,195600,21812330,5720,5720,5720,5720,0
20231018,195500,21812330,5720,5720,5720,5720,0
20231018,195400,21812330,5720,5720,5720,5720,0
20231018,195300,21812330,5720,5720,5720,5720,0
20231018,195200,21812330,5720,5720,5720,5720,0
20231018,195100,21812330,5720,5720,5720,5720,0
20231018,195000,21812330,5720,5720,5720,5720,0
20231018,194900,21812330,5720,5720,5720,5720,0
20231018,194800,21812330,5720,5720,5720,5720,0
20231018,194700,21812330,5720,5720,5720,5720,0
20231018,194600,21812330,5720,5720,5720,5720,0
20231018,194500,21812330,5720,5720,5720,5720,0
20231018,194400,21812330,5720,5720,5720,5720,0
20231018,194300,21812330,5720,5720,5720,5720,0
20231018,194200,21812330,5720,5720,5720,5720,0
20231018,194100,21812330,5720,5550,5720,5550,465
20231018,194000,21812330,5720,5720,5720,5720,0
20231018,193900,21812330,5720,5720,5720,5720,0
20231018,193800,21812330,5720,5720,5720,5720,0
20231018,193700,21812330,5720,5720,5720,5720,0
20231018,193600,21812330,5720,5720,5720,5720,0
20231018,193500,21812330,5720,5720,5720,5720,0
20231018,193400,21812330,5720,5720,5720,5720,0
20231018,193300,21812330,5720,5720,5720,5720,0
20231018,193200,21812330,5720,5720,5720,5720,0
20231018,193100,21812330,5720,5720,5720,5720,0
20231018,193000,21812330,5720,5720,5720,5720,0
20231018,192900,21812330,5720,5720,5720,5720,0
20231018,192800,21812330,5720,5720,5720,5720,0
20231018,192700,21812330,5720,5720,5720,5720,0
20231018,192600,21812330,5720,5720,5720,5720,0
20231018,192500,21812330,5720,5720,5720,5720,0
20231018,192400,21812330,5720,5720,5720,5720,0
20231018,192300,21812330,5720,5720,5720,5720,0
20231018,192200,21812330,5720,5720,5720,5720,0
20231018,192100,21812330,5720,5720,5720,5720,0
20231018,192000,21812330,5720,5720,5720,5720,0
20231018,191900,21812330,5720,5720,5720,5720,0
20231018,191800,21812330,5720,5720,5720,5720,0
20231018,191700,21812330,5720,5720,5720,5720,0
20231018,191600,21812330,5720,5720,5720,5720,0
20231018,191500,21812330,5720,5720,5720,5720,0
20231018,191400,21812330,5720,5720,5720,5720,0
20231018,191300,21812330,5720,5720,5720,5720,0
20231018,191200,21812330,5720,5720,5720,5720,0
20231018,191100,21812330,5720,5550,5720,5550,465
20231018,191000,21812330,5720,5720,5720,5720,0
20231018,190900,21812330,5720,5720,5720,5720,0
20231018,190800,21812330,5720,5720,5720,5720,0
20231018,190700,21812330,5720,5720,5720,5720,0
20231018,190600,21812330,5720,5720,5720,5720,0
20231018,190500,21812330,5720,5720,5720,5720,0
20231018,190400,21812330,5720,5720,5720,5720,0
20231018,190300,21812330,5720,5720,5720,5720,0
20231018,190200,21812330,5720,5720,5720,5720,0
20231018,190100,21812330,5720,5720,5720,5720,0
20231018,190000,21812330,5720,5720,5720,5720,0
20231018,185900,21812330,5720,5720,5720,5720,0
20231018,185800,21812330,5720,5720,5720,5720,0
20231018,185700,21812330,5720,5720,5720,5720,0
20231018,185600,21812330,5720,5720,5720,5720,0
20231018,185500,21812330,5720,5720,5720,5720,0
20231018,185400,21812330,5720,5720,5720,5720,0
20231018,185300,21812330,5720,5720,5720,5720,0
20231018,185200,21812330,5720,5720,5720,5720,0
20231018,185100,21812330,5720,5720,5720,5720,0
20231018,185000,21812330,5720,5720,5720,5720,0
20231018,184900,21812330,5720,5720,5720,5720,0
20231018,184800,21812330,5720,5720,5720,5720,0
20231018,184700,21812330,5720,5720,5720,5720,0
20231018,184600,21812330,5720,5720,5720,5720,0
20231018,184500,21812330,5720,5720,5720,5720,0
20231018,184400,21812330,5720,5720,5720,5720,0
20231018,184300,21812330,5720,5720,5720,5720,0
20231018,184200,21812330,5720,5720,5720,5720,0
20231018,184100,21812330,5720,5550,5720,5550,465
20231018,184000,21812330,5720,5720,5720,5720,0
20231018,183900,21812330,5720,5720,5720,5720,0
20231018,183800,21812330,5720,5720,5720,5720,0
20231018,183700,21812330,5720,5720,5720,5720,0
20231018,183600,21812330,5720,5720,5720,5720,0
20231018,183500,21812330,5720,5720,5720,5720,0
20231018,183400,21812330,5720,5720,5720,5720,0
20231018,183300,21812330,5720,5720,5720,5720,0
20231018,183200,21812330,5720,5720,5720,5720,0
20231018,183100,21812330,5720,5720,5720,5720,0
20231018,183000,21812330,5720,5720,5720,5720,0
20231018,182900,21812330,5720,5720,5720,5720,0
20231018,182800,21812330,5720,5720,5720,5720,0
20231018,182700,21812330,5720,5720,5720,5720,0
20231018,182600,21812330,5720,5720,5720,5720,0
20231018,182500,21812330,5720,5720,5720,5720,0
20231018,182400,21812330,5720,5720,5720,5720,0
20231018,182300,21812330,5720,5720,5720,5720,0
20231018,182200,21812330,5720,5720,5720,5720,0
20231018,182100,21812330,5720,5720,5720,5720,0
20231018,182000,21812330,5720,5720,5720,5720,0
20231018,181900,21812330,5720,5720,5720,5720,0
20231018,181800,21812330,5720,5720,5720,5720,0
20231018,181700,21812330,5720,5720,5720,5720,0
20231018,181600,21812330,5720,5720,5720,5720,0
20231018,181500,21812330,5720,5720,5720,5720,0
20231018,181400,21812330,5720,5720,5720,5720,0
20231018,181300,21812330,5720,5720,5720,5720,0
20231018,181200,21812330,5720,5720,5720,5720,0
20231018,181100,21812330,5720,5550,5720,5550,465
20231018,181000,21812330,5720,5720,5720,5720,0
20231018,180900,21812330,5720,5720,5720,5720,0
20231018,180800,21812330,5720,5720,5720,5720,0
20231018,180700,21812330,5720,5720,5720,5720,0
20231018,180600,21812330,5720,5720,5720,5720,0
20231018,180500,21812330,5720,5720,5720,5720,0
20231018,180400,21812330,5720,5720,5720,5720,0
20231018,180300,21812330,5720,5720,5720,5720,0
20231018,180200,21812330,5720,5720,5720,5720,0
20231018,180100,21812330,5720,5720,5720,5720,0
20231018,180000,21812330,5720,5720,5720,5720,0
20231018,175900,21812330,5720,5720,5720,5720,0
20231018,175800,21812330,5720,5720,5720,5720,0
20231018,175700,21812330,5720,5720,5720,5720,0
20231018,175600,21812330,5720,5720,5720,5720,0
20231018,175500,21812330,5720,5720,5720,5720,0
20231018,175400,21812330,5720,5720,5720,5720,0
20231018,175300,21812330,5720,5720,5720,5720,0
20231018,175200,21812330,5720,5720,5720,5720,0
20231018,175100,21812330,5720,5720,5720,5720,0
20231018,175000,21812330,5720,5720,5720,5720,0
20231018,174900,21812330,5720,5720,5720,5720,0
20231018,174800,21812330,5720,5720,5720,5720,0
20231018,174700,21812330,5720,5720,5720,5720,0
20231018,174600,21812330,5720,5720,5720,5720,0
20231018,174500,21812330,5720,5720,5720,5720,0
20231018,174400,21812330,5720,5720,5720,5720,0
20231018,174300,21812330,5720,5720,5720,5720,0
20231018,174200,21812330,5720,5720,5720,5720,0
20231018,174100,21812330,5720,5550,5720,5550,465
20231018,174000,21812330,5720,5720,5720,5720,0
20231018,173900,21812330,5720,5720,5720,5720,0
20231018,173800,21812330,5720,5720,5720,5720,0
20231018,173700,21812330,5720,5720,5720,5720,0
20231018,173600,21812330,5720,5720,5720,5720,0
20231018,173500,21812330,5720,5720,5720,5720,0
20231018,173400,21812330,5720,5720,5720,5720,0
20231018,173300,21812330,5720,5720,5720,5720,0
20231018,173200,21812330,5720,5720,5720,5720,0
20231018,173100,21812330,5720,5720,5720,5720,0
20231018,173000,21812330,5720,5720,5720,5720,0
20231018,172900,21812330,5720,5720,5720,5720,0
20231018,172800,21812330,5720,5720,5720,5720,0
20231018,172700,21812330,5720,5720,5720,5720,0
20231018,172600,21812330,5720,5720,5720,5720,0
20231018,172500,21812330,5720,5720,5720,5720,0
20231018,172400,21812330,5720,5720,5720,5720,0
20231018,172300,21812330,5720,5720,5720,5720,0
20231018,172200,21812330,5720,5720,5720,5720,0
20231018,172100,21812330,5720,5720,5720,5720,0
20231018,172000,21812330,5720,5720,5720,5720,0
20231018,171900,21812330,5720,5720,5720,5720,0
20231018,171800,21812330,5720,5720,5720,5720,0
20231018,171700,21812330,5720,5720,5720,5720,0
20231018,171600,21812330,5720,5720,5720,5720,0
20231018,171500,21812330,5720,5720,5720,5720,0
20231018,171400,21812330,5720,5720,5720,5720,0
20231018,171300,21812330,5720,5720,5720,5720,0
20231018,171200,21812330,5720,5720,5720,5720,0
20231018,171100,21812330,5720,5550,5720,5550,465
20231018,171000,21812330,5720,5720,5720,5720,0
20231018,170900,21812330,5720,5720,5720,5720,0
20231018,170800,21812330,5720,5720,5720,5720,0
20231018,170700,21812330,5720,5720,5720,5720,0
20231018,170600,21812330,5720,5720,5720,5720,0
20231018,170500,21812330,5720,5720,5720,5720,0
20231018,170400,21812330,5720,5720,5720,5720,0
20231018,170300,21812330,5720,5720,5720,5720,0
20231018,170200,21812330,5720,5720,5720,5720,0
20231018,170100,21812330,5720,5720,5720,5720,0
20231018,170000,21812330,5720,5720,5720,5720,0
20231018,165900,21812330,5720,5720,5720,5720,0
20231018,165800,21812330,5720,5720,5720,5720,0
20231018,165700,21812330,5720,5720,5720,5720,0
20231018,165600,21812330,5720,5720,5720,5720,0
20231018,165500,21812330,5720,5720,5720,5720,0
20231018,165400,21812330,5720,5720,5720,5720,0
20231018,165300,21812330,5720,5720,5720,5720,0
20231018,165200,21812330,5720,5720,5720,5720,0
20231018,165100,21812330,5720,5720,5720,5720,0
20231018,165000,21812330,5720,5720,5720,5720,0
20231018,164900,21812330,5720,5720,5720,5720,0
20231018,164800,21812330,5720,5720,5720,5720,0
20231018,164700,21812330,5720,5720,5720,5720,0
20231018,164600,21812330,5720,5720,5720,5720,0
20231018,164500,21812330,5720,5720,5720,5720,0
20231018,164400,21812330,5720,5720,5720,5720,0
20231018,164300,21812330,5720,5720,5720,5720,0
20231018,164200,21812330,5720,5720,5720,5720,0
20231018,164100,21812330,5720,5550,5720,5550,465
20231018,164000,21812330,5720,5720,5720,5720,0
20231018,163900,21812330,5720,5720,5720,5720,0
20231018,163800,21812330,5720,5720,5720,5720,0
20231018,163700,21812330,5720,5720,5720,5720,0
20231018,163600,21812330,5720,5720,5720,5720,0
20231018,163500,21812330,5720,5720,5720,5720,0
20231018,163400,21812330,5720,5720,5720,5720,0
20231018,163300,21812330,5720,5720,5720,5720,0
20231018,163200,21812330,5720,5720,5720,5720,0
20231018,163100,21812330,5720,5720,5720,5720,0
20231018,163000,21812330,5720,5720,5720,5720,0
20231018,162900,21812330,5720,5720,5720,5720,0
20231018,162800,21812330,5720,5720,5720,5720,0
20231018,162700,21812330,5720,5720,5720,5720,0
20231018,162600,21812330,5720,5720,5720,5720,0
20231018,162500,21812330,5720,5720,5720,5720,0
20231018,162400,21812330,5720,5720,5720,5720,0
20231018,162300,21812330,5720,5720,5720,5720,0
20231018,162200,21812330,5720,5720,5720,5720,0
20231018,162100,21812330,5720,5720,5720,5720,0
20231018,162000,21812330,5720,5720,5720,5720,0
20231018,161900,21812330,5720,5720,5720,5720,0
20231018,161800,21812330,5720,5720,5720,5720,0
20231018,161700,21812330,5720,5720,5720,5720,0
20231018,161600,21812330,5720,5720,5720,5720,0
20231018,161500,21812330,5720,5720,5720,5720,0
20231018,161400,21812330,5720,5720,5720,5720,0
20231018,161300,21812330,5720,5720,5720,5720,0
20231018,161200,21812330,5720,5720,5720,5720,0
20231018,161100,21812330,5720,5550,5720,5550,465
20231018,161000,21812330,5720,5720,5720,5720,0
20231018,160900,21812330,5720,5720,5720,5720,0
20231018,160800,21812330,5720,5720,5720,5720,0
20231018,160700,21812330,5720,5720,5720,5720,0
20231018,160600,21812330,5720,5720,5720,5720,0
20231018,160500,21812330,5720,5720,5720,5720,0
20231018,160400,21812330,5720,5720,5720,5720,0
20231018,160300,21812330,5720,5720,5720,5720,0
20231018,160200,21812330,5720,5720,5720,5720,0
20231018,160100,21812330,5720,5720,5720,5720,0
20231018,160000,21812330,5720,5720,5720,5720,0
20231018,155900,21812330,5720,5720,5720,5720,0
20231018,155800,21812330,5720,5720,5720,5720,0
20231018,155700,21812330,5720,5720,5720,5720,0
20231018,155600,21812330,5720,5720,5720,5720,0
20231018,155500,21812330,5720,5720,5720,5720,0
20231018,155400,21812330,5720,5720,5720,5720,0
20231018,155300,21812330,5720,5720,5720,5720,0
20231018,155200,21812330,5720,5720,5720,5720,0
20231018,155100,21812330,5720,5720,5720,5720,0
20231018,155000,21812330,5720,5720,5720,5720,0
20231018,154900,21812330,5720,5720,5720,5720,0
20231018,154800,21812330,5720,5720,5720,5720,0
20231018,154700,21812330,5720,5720,5720,5720,0
20231018,154600,21812330,5720,5720,5720,5720,0
20231018,154500,21812330,5720,5720,5720,5720,0
20231018,154400,21812330,5720,5720,5720,5720,0
20231018,154300,21812330,5720,5720,5720,5720,0
20231018,154200,21812330,5720,5720,5720,5720,0
20231018,154100,21812330,5720,5550,5720,5550,465
20231018,154000,21812330,5720,5720,5720,5720,0
20231018,153900,21812330,5720,5720,5720,5720,0
20231018,153800,21812330,5720,5720,5720,5720,0
20231018,153700,21812330,5720,5720,5720,5720,0
20231018,153600,21812330,5720,5720,5720,5720,0
20231018,153500,21812330,5720,5720,5720,5720,0
20231018,153400,21812330,5720,5720,5720,5720,0
20231018,153300,21812330,5720,5720,5720,5720,0
20231018,153200,21812330,5720,5720,5720,5720,0
20231018,153100,21812330,5720,5720,5720,5720,0
20231018,153000,21812330,5720,5720,5720,5720,0
20231018,152900,21812330,5720,5720,5720,5720,0
20231018,152800,21812330,5720,5720,5720,5720,0
20231018,152700,21812330,5720,5720,5720,5720,0
20231018,152600,21812330,5720,5720,5720,5720,0
20231018,152500,21812330,5720,5720,5720,5720,0
20231018,152400,21812330,5720,5720,5720,5720,0
20231018,152300,21812330,5720,5720,5720,5720,0
20231018,152200,21812330,5720,5720,5720,5720,0
20231018,152100,21812330,5720,5720,5720,5720,0
20231018,152000,21812330,5720,5720,5720,5720,0
20231018,151900,21812330,5720,5550,5720,5550,465
20231018,151800,19231240,5550,5550,5550,5550,0
20231018,151700,19231240,5550,5550,5550,5550,0
20231018,151600,19231240,5550,5550,5550,5550,0
20231018,151500,19231240,5550,5550,5550,5550,0
20231018,151400,19231240,5550,5550,5550,5550,0
20231018,151300,19231240,5550,5550,5550,5550,0
20231018,151200,19231240,5550,5550,5550,5550,0
20231018,151100,19231240,5550,5550,5550,5550,0
20231018,151000,19231240,5550,5550,5550,5550,0
20231018,150900,19231240,5550,5550,5550,5550,0
20231018,150800,19231240,5550,5550,5550,5550,0
20231018,150700,19231240,5550,5550,5550,5550,0
20231018,150600,19231240,5550,5550,5550,5550,0
20231018,150500,19231240,5550,5550,5550,5550,0
20231018,150400,19231240,5550,5550,5550,5550,0
20231018,150300,19231240,5550,5550,5550,5550,0
20231018,150200,19231240,5550,5550,5550,5550,0
20231018,150100,19231240,5550,5550,5550,5550,0
20231018,150000,19231240,5550,5550,5550,5550,0
20231018,145900,19231240,5550,5550,5550,5550,0
20231018,145800,19231240,5550,5550,5550,5550,0
20231018,145700,19231240,5550,5550,5550,5550,0
20231018,145600,19231240,5550,5550,5550,5550,0
20231018,145500,19231240,5550,5550,5550,5550,0
20231018,145400,19231240,5550,5550,5550,5550,0
20231018,145300,19231240,5550,5550,5550,5550,0
20231018,145200,19231240,5550,5550,5550,5550,0
20231018,145100,19231240,5550,5550,5550,5550,0
20231018,145000,19231240,5550,5550,5550,5550,0
20231018,144900,19231240,5550,5550,5550,5550,0
20231018,144800,19231240,5550,5550,5550,5550,0
20231018,144700,19231240,5550,5550,5550,5550,1
20231018,144600,19225690,5550,5550,5550,5550,0
20231018,144500,19225690,5550,5550,5550,5550,0
20231018,144400,19225690,5550,5550,5550,5550,0
20231018,144300,19225690,5550,5550,5550,5550,0
20231018,144200,19225690,5550,5550,5550,5550,0
20231018,144100,19225690,5550,5550,5550,5550,0
20231018,144000,19225690,5550,5550,5550,5550,0
20231018,143900,19225690,5550,5550,5550,5550,0
20231018,143800,19225690,5550,5550,5550,5550,0
20231018,143700,19225690,5550,5550,5550,5550,0
20231018,143600,19225690,5550,5550,5550,5550,0
20231018,143500,19225690,5550,5550,5550,5550,0
20231018,143400,19225690,5550,5550,5550,5550,0
20231018,143300,19225690,5550,5550,5550,5550,0
20231018,143200,19225690,5550,5550,5550,5550,5
20231018,143100,19197940,5500,5500,5500,5500,49
20231018,143000,18928440,5550,5550,5550,5550,0
20231018,142900,18928440,5550,5550,5550,5550,0
20231018,142800,18928440,5550,5550,5550,5550,0
20231018,142700,18928440,5550,5550,5550,5550,0
20231018,142600,18928440,5550,5550,5550,5550,0
20231018,142500,18928440,5550,5550,5550,5550,0
20231018,142400,18928440,5550,5550,5550,5550,0
20231018,142300,18928440,5550,5550,5550,5550,0
20231018,142200,18928440,5550,5550,5550,5550,0
20231018,142100,18928440,5550,5550,5550,5550,0
20231018,142000,18928440,5550,5550,5550,5550,0
20231018,141900,18928440,5550,5550,5550,5550,0
20231018,141800,18928440,5550,5550,5550,5550,0
20231018,141700,18928440,5550,5550,5550,5550,0
20231018,141600,18928440,5550,5550,5550,5550,0
20231018,141500,18928440,5550,5550,5550,5550,0
20231018,141400,18928440,5550,5550,5550,5550,0
20231018,141300,18928440,5550,5550,5550,5550,0
20231018,141200,18928440,5550,5550,5550,5550,0
20231018,141100,18928440,5550,5550,5550,5550,0
20231018,141000,18928440,5550,5550,5550,5550,35
20231018,140900,18734190,5550,5550,5550,5550,0
20231018,140800,18734190,5550,5550,5550,5550,0
20231018,140700,18734190,5550,5550,5550,5550,0
20231018,140600,18734190,5550,5550,5550,5550,0
20231018,140500,18734190,5550,5550,5550,5550,0
20231018,140400,18734190,5550,5550,5550,5550,0
20231018,140300,18734190,5550,5550,5550,5550,0
20231018,140200,18734190,5550,5550,5550,5550,0
20231018,140100,18734190,5550,5550,5550,5550,0
20231018,140000,18734190,5550,5550,5550,5550,0
20231018,135900,18734190,5550,5550,5550,5550,0
20231018,135800,18734190,5550,5550,5550,5550,0
20231018,135700,18734190,5550,5550,5550,5550,0
20231018,135600,18734190,5550,5550,5550,5550,0
20231018,135500,18734190,5550,5550,5550,5550,0
20231018,135400,18734190,5550,5550,5550,5550,0
20231018,135300,18734190,5550,5550,5550,5550,0
20231018,135200,18734190,5550,5550,5550,5550,0
20231018,135100,18734190,5550,5550,5550,5550,0
20231018,135000,18734190,5550,5550,5550,5550,0
20231018,134900,18734190,5550,5550,5550,5550,0
20231018,134800,18734190,5550,5550,5550,5550,0
20231018,134700,18734190,5550,5550,5550,5550,0
20231018,134600,18734190,5550,5550,5550,5550,0
20231018,134500,18734190,5550,5550,5550,5550,1
20231018,134400,18728640,5500,5500,5500,5500,0
20231018,134300,18728640,5500,5500,5500,5500,0
20231018,134200,18728640,5500,5500,5500,5500,0
20231018,134100,18728640,5500,5500,5500,5500,0
20231018,134000,18728640,5500,5500,5500,5500,0
20231018,133900,18728640,5500,5500,5500,5500,0
20231018,133800,18728640,5500,5500,5500,5500,0
20231018,133700,18728640,5500,5500,5500,5500,0
20231018,133600,18728640,5500,5500,5500,5500,0
20231018,133500,18728640,5500,5500,5500,5500,0
20231018,133400,18728640,5500,5500,5500,5500,0
20231018,133300,18728640,5500,5500,5500,5500,0
20231018,133200,18728640,5500,5500,5500,5500,0
20231018,133100,18728640,5500,5500,5500,5500,0
20231018,133000,18728640,5500,5500,5500,5500,0
20231018,132900,18728640,5500,5500,5500,5500,0
20231018,132800,18728640,5500,5500,5500,5500,0
20231018,132700,18728640,5500,5500,5500,5500,0
20231018,132600,18728640,5500,5500,5500,5500,0
20231018,132500,18728640,5500,5500,5500,5500,0
20231018,132400,18728640,5500,5500,5500,5500,0
20231018,132300,18728640,5500,5500,5500,5500,0
20231018,132200,18728640,5500,5500,5500,5500,0
20231018,132100,18728640,5500,5500,5500,5500,0
20231018,132000,18728640,5500,5500,5500,5500,0
20231018,131900,18728640,5500,5500,5500,5500,0
20231018,131800,18728640,5500,5500,5500,5500,0
20231018,131700,18728640,5500,5500,5500,5500,0
20231018,131600,18728640,5500,5500,5500,5500,0
20231018,131500,18728640,5500,5500,5500,5500,0
20231018,131400,18728640,5500,5500,5500,5500,0
20231018,131300,18728640,5500,5500,5500,5500,0
20231018,131200,18728640,5500,5500,5500,5500,0
20231018,131100,18728640,5500,5500,5500,5500,0
20231018,131000,18728640,5500,5500,5500,5500,0
20231018,130900,18728640,5500,5500,5500,5500,0
20231018,130800,18728640,5500,5500,5500,5500,0
20231018,130700,18728640,5500,5500,5500,5500,0
20231018,130600,18728640,5500,5500,5500,5500,0
20231018,130500,18728640,5500,5500,5500,5500,0
20231018,130400,18728640,5500,5500,5500,5500,0
20231018,130300,18728640,5500,5500,5500,5500,0
20231018,130200,18728640,5500,5500,5500,5500,0
20231018,130100,18728640,5500,5500,5500,5500,0
20231018,130000,18728640,5500,5500,5500,5500,0
20231018,125900,18728640,5500,5500,5500,5500,0
20231018,125800,18728640,5500,5500,5500,5500,0
20231018,125700,18728640,5500,5500,5500,5500,0
20231018,125600,18728640,5500,5500,5500,5500,0
20231018,125500,18728640,5500,5500,5500,5500,0
20231018,125400,18728640,5500,5500,5500,5500,0
20231018,125300,18728640,5500,5500,5500,5500,0
20231018,125200,18728640,5500,5500,5500,5500,0
20231018,125100,18728640,5500,5500,5500,5500,0
20231018,125000,18728640,5500,5500,5500,5500,0
20231018,124900,18728640,5500,5500,5500,5500,0
20231018,124800,18728640,5500,5500,5500,5500,0
20231018,124700,18728640,5500,5500,5500,5500,0
20231018,124600,18728640,5500,5500,5500,5500,0
20231018,124500,18728640,5500,5500,5500,5500,0
20231018,124400,18728640,5500,5500,5500,5500,0
20231018,124300,18728640,5500,5500,5500,5500,0
20231018,124200,18728640,5500,5500,5500,5500,0
20231018,124100,18728640,5500,5500,5500,5500,0
20231018,124000,18728640,5500,5500,5500,5500,0
20231018,123900,18728640,5500,5500,5500,5500,0
20231018,123800,18728640,5500,5500,5500,5500,0
20231018,123700,18728640,5500,5500,5500,5500,0
20231018,123600,18728640,5500,5500,5500,5500,0
20231018,123500,18728640,5500,5500,5500,5500,0
20231018,123400,18728640,5500,5500,5500,5500,0
20231018,123300,18728640,5500,5500,5500,5500,0
20231018,123200,18728640,5500,5500,5500,5500,0
20231018,123100,18728640,5500,5500,5500,5500,0
20231018,123000,18728640,5500,5500,5500,5500,0
20231018,122900,18728640,5500,5500,5500,5500,0
20231018,122800,18728640,5500,5500,5500,5500,0
20231018,122700,18728640,5500,5500,5500,5500,0
20231018,122600,18728640,5500,5500,5500,5500,0
20231018,122500,18728640,5500,5500,5500,5500,0
20231018,122400,18728640,5500,5500,5500,5500,0
20231018,122300,18728640,5500,5500,5500,5500,0
20231018,122200,18728640,5500,5500,5500,5500,50
20231018,122100,18453640,5500,5500,5500,5500,0
20231018,122000,18453640,5500,5500,5500,5500,0
20231018,121900,18453640,5500,5500,5500,5500,0
20231018,121800,18453640,5500,5500,5500,5500,0
20231018,121700,18453640,5500,5500,5500,5500,0
20231018,121600,18453640,5500,5500,5500,5500,0
20231018,121500,18453640,5500,5500,5500,5500,0
20231018,121400,18453640,5500,5500,5500,5500,0
20231018,121300,18453640,5500,5500,5500,5500,0
20231018,121200,18453640,5500,5500,5500,5500,0
20231018,121100,18453640,5500,5500,5500,5500,0
20231018,121000,18453640,5500,5500,5500,5500,0
20231018,120900,18453640,5500,5500,5500,5500,0
20231018,120800,18453640,5500,5500,5500,5500,0
20231018,120700,18453640,5500,5500,5500,5500,0
20231018,120600,18453640,5500,5500,5500,5500,0
20231018,120500,18453640,5500,5500,5500,5500,0
20231018,120400,18453640,5500,5500,5500,5500,0
20231018,120300,18453640,5500,5500,5500,5500,0
20231018,120200,18453640,5500,5500,5500,5500,0
20231018,120100,18453640,5500,5500,5500,5500,0
20231018,120000,18453640,5500,5500,5500,5500,0
20231018,115900,18453640,5500,5500,5500,5500,0
20231018,115800,18453640,5500,5500,5500,5500,0
20231018,115700,18453640,5500,5500,5500,5500,0
20231018,115600,18453640,5500,5500,5500,5500,0
20231018,115500,18453640,5500,5500,5500,5500,0
20231018,115400,18453640,5500,5500,5500,5500,0
20231018,115300,18453640,5500,5500,5500,5500,0
20231018,115200,18453640,5500,5500,5500,5500,0
20231018,115100,18453640,5500,5500,5500,5500,0
20231018,115000,18453640,5500,5500,5500,5500,0
20231018,114900,18453640,5500,5500,5500,5500,0
20231018,114800,18453640,5500,5500,5500,5500,0
20231018,114700,18453640,5500,5500,5500,5500,0
20231018,114600,18453640,5500,5500,5500,5500,0
20231018,114500,18453640,5500,5500,5500,5500,0
20231018,114400,18453640,5500,5500,5500,5500,0
20231018,114300,18453640,5500,5500,5500,5500,0
20231018,114200,18453640,5500,5500,5500,5500,0
20231018,114100,18453640,5500,5500,5500,5500,0
20231018,114000,18453640,5500,5500,5500,5500,0
20231018,113900,18453640,5500,5500,5500,5500,0
20231018,113800,18453640,5500,5500,5500,5500,0
20231018,113700,18453640,5500,5500,5500,5500,0
20231018,113600,18453640,5500,5500,5500,5500,0
20231018,113500,18453640,5500,5500,5500,5500,0
20231018,113400,18453640,5500,5500,5500,5500,0
20231018,113300,18453640,5500,5500,5500,5500,0
20231018,113200,18453640,5500,5500,5500,5500,0
20231018,113100,18453640,5500,5500,5500,5500,0
20231018,113000,18453640,5500,5500,5500,5500,0
20231018,112900,18453640,5500,5500,5500,5500,0
20231018,112800,18453640,5500,5500,5500,5500,0
20231018,112700,18453640,5500,5500,5500,5500,0
20231018,112600,18453640,5500,5500,5500,5500,0
20231018,112500,18453640,5500,5500,5500,5500,0
20231018,112400,18453640,5500,5500,5500,5500,0
20231018,112300,18453640,5500,5500,5500,5500,0
20231018,112200,18453640,5500,5500,5500,5500,0
20231018,112100,18453640,5500,5500,5500,5500,0
20231018,112000,18453640,5500,5500,5500,5500,0
20231018,111900,18453640,5500,5500,5500,5500,0
20231018,111800,18453640,5500,5500,5500,5500,0
20231018,111700,18453640,5500,5500,5500,5500,0
20231018,111600,18453640,5500,5500,5500,5500,0
20231018,111500,18453640,5500,5500,5500,5500,0
20231018,111400,18453640,5500,5500,5500,5500,0
20231018,111300,18453640,5500,5500,5500,5500,0
20231018,111200,18453640,5500,5500,5500,5500,0
20231018,111100,18453640,5500,5500,5500,5500,0
20231018,111000,18453640,5500,5500,5500,5500,85
20231018,110900,17986140,5500,5500,5500,5500,0
20231018,110800,17986140,5500,5500,5500,5500,20
20231018,110700,17876140,5500,5500,5500,5500,0
20231018,110600,17876140,5500,5500,5500,5500,0
20231018,110500,17876140,5500,5500,5500,5500,0
20231018,110400,17876140,5500,5500,5500,5500,0
20231018,110300,17876140,5500,5500,5500,5500,0
20231018,110200,17876140,5500,5500,5500,5500,0
20231018,110100,17876140,5500,5500,5500,5500,0
20231018,110000,17876140,5500,5500,5500,5500,0
20231018,105900,17876140,5500,5500,5500,5500,0
20231018,105800,17876140,5500,5500,5500,5500,0
20231018,105700,17876140,5500,5500,5500,5500,0
20231018,105600,17876140,5500,5500,5500,5500,0
20231018,105500,17876140,5500,5500,5500,5500,0
20231018,105400,17876140,5500,5500,5500,5500,0
20231018,105300,17876140,5500,5500,5500,5500,0
20231018,105200,17876140,5500,5500,5500,5500,0
20231018,105100,17876140,5500,5500,5500,5500,0
20231018,105000,17876140,5500,5500,5500,5500,0
20231018,104900,17876140,5500,5500,5500,5500,0
20231018,104800,17876140,5500,5500,5500,5500,0
20231018,104700,17876140,5500,5500,5500,5500,0
20231018,104600,17876140,5500,5500,5500,5500,0
20231018,104500,17876140,5500,5500,5500,5500,0
20231018,104400,17876140,5500,5500,5500,5500,0
20231018,104300,17876140,5500,5500,5500,5500,0
20231018,104200,17876140,5500,5500,5500,5500,0
20231018,104100,17876140,5500,5500,5500,5500,0
20231018,104000,17876140,5500,5500,5500,5500,2
20231018,103900,17865140,5500,5500,5500,5500,115
20231018,103800,17232640,5500,5500,5500,5500,146
20231018,103700,16429640,5500,5500,5500,5500,0
20231018,103600,16429640,5500,5500,5500,5500,20
20231018,103500,16319640,5500,5500,5500,5500,2
20231018,103400,16308640,5490,5490,5490,5490,0
20231018,103300,16308640,5490,5490,5490,5490,79
20231018,103200,15874930,5500,5500,5500,5500,0
20231018,103100,15874930,5500,5500,5500,5500,0
20231018,103000,15874930,5500,5500,5500,5500,0
20231018,102900,15874930,5500,5500,5500,5500,0
20231018,102800,15874930,5500,5500,5500,5500,300
20231018,102700,14224930,5500,5520,5520,5500,300
20231018,102600,12571930,5540,5540,5540,5540,0
20231018,102500,12571930,5540,5540,5540,5540,0
20231018,102400,12571930,5540,5540,5540,5540,0
20231018,102300,12571930,5540,5540,5540,5540,0
20231018,102200,12571930,5540,5540,5540,5540,0
20231018,102100,12571930,5540,5540,5540,5540,0
20231018,102000,12571930,5540,5540,5540,5540,0
20231018,101900,12571930,5540,5540,5540,5540,0
20231018,101800,12571930,5540,5540,5540,5540,0
20231018,101700,12571930,5540,5540,5540,5540,0
20231018,101600,12571930,5540,5540,5540,5540,0
20231018,101500,12571930,5540,5540,5540,5540,0
20231018,101400,12571930,5540,5540,5540,5540,0
20231018,101300,12571930,5540,5540,5540,5540,0
20231018,101200,12571930,5540,5540,5540,5540,0
20231018,101100,12571930,5540,5540,5540,5540,0
20231018,101000,12571930,5540,5540,5540,5540,0
20231018,100900,12571930,5540,5540,5540,5540,0
20231018,100800,12571930,5540,5540,5540,5540,0
20231018,100700,12571930,5540,5540,5540,5540,0
20231018,100600,12571930,5540,5540,5540,5540,0
20231018,100500,12571930,5540,5540,5540,5540,0
20231018,100400,12571930,5540,5540,5540,5540,0
20231018,100300,12571930,5540,5540,5540,5540,1
20231018,100200,12566390,5400,5510,5510,5400,1800
20231018,100100,2780890,5550,5550,5550,5550,0
20231018,100000,2780890,5550,5550,5550,5550,0
20231018,095900,2780890,5550,5550,5550,5550,500
20231018,095800,5890,5890,5890,5890,5890,0
20231018,095700,5890,5890,5890,5890,5890,0
20231018,095600,5890,5890,5890,5890,5890,0
20231018,095500,5890,5890,5890,5890,5890,0
20231018,095400,5890,5890,5890,5890,5890,0
20231018,095300,5890,5890,5890,5890,5890,0
20231018,095200,5890,5890,5890,5890,5890,0
20231018,095100,5890,5890,5890,5890,5890,0
20231018,095000,5890,5890,5890,5890,5890,0
20231018,094900,5890,5890,5890,5890,5890,0
20231018,094800,5890,5890,5890,5890,5890,0
20231018,094700,5890,5890,5890,5890,5890,0
20231018,094600,5890,5890,5890,5890,5890,0
20231018,094500,5890,5890,5890,5890,5890,0
20231018,094400,5890,5890,5890,5890,5890,0
20231018,094300,5890,5890,5890,5890,5890,0
20231018,094200,5890,5890,5890,5890,5890,0
20231018,094100,5890,5890,5890,5890,5890,0
20231018,094000,5890,5890,5890,5890,5890,0
20231018,093900,5890,5890,5890,5890,5890,0
20231018,093800,5890,5890,5890,5890,5890,0
20231018,093700,5890,5890,5890,5890,5890,0
20231018,093600,5890,5890,5890,5890,5890,0
20231018,093500,5890,5890,5890,5890,5890,0
20231018,093400,5890,5890,5890,5890,5890,0
20231018,093300,5890,5890,5890,5890,5890,0
20231018,093200,5890,5890,5890,5890,5890,0
20231018,093100,5890,5890,5890,5890,5890,0
20231018,093000,5890,5890,5890,5890,5890,0
20231018,092900,5890,5890,5890,5890,5890,0
20231018,092800,5890,5890,5890,5890,5890,0
20231018,092700,5890,5890,5890,5890,5890,0
20231018,092600,5890,5890,5890,5890,5890,0
20231018,092500,5890,5890,5890,5890,5890,0
20231018,092400,5890,5890,5890,5890,5890,0
20231018,092300,5890,5890,5890,5890,5890,0
20231018,092200,5890,5890,5890,5890,5890,0
20231018,092100,5890,5890,5890,5890,5890,0
20231018,092000,5890,5890,5890,5890,5890,0
20231018,091900,5890,5890,5890,5890,5890,0
20231018,091800,5890,5890,5890,5890,5890,0
20231018,091700,5890,5890,5890,5890,5890,0
20231018,091600,5890,5890,5890,5890,5890,0
20231018,091500,5890,5890,5890,5890,5890,0
20231018,091400,5890,5890,5890,5890,5890,0
20231018,091300,5890,5890,5890,5890,5890,0
20231018,091200,5890,5890,5890,5890,5890,0
20231018,091100,5890,5890,5890,5890,5890,0
20231018,091000,5890,5890,5890,5890,5890,0
20231018,090900,5890,5890,5890,5890,5890,0
20231018,090800,5890,5890,5890,5890,5890,0
20231018,090700,5890,5890,5890,5890,5890,0
20231018,090600,5890,5890,5890,5890,5890,0
20231018,090500,5890,5890,5890,5890,5890,0
20231018,090400,5890,5890,5890,5890,5890,0
20231018,090300,5890,5890,5890,5890,5890,0
20231018,090200,5890,5890,5890,5890,5890,0
20231018,090100,5890,5890,5890,5890,5890,0
20231018,090000,5890,5890,5890,5890,5890,1