KissMeData/003920/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183900,215809500,451000,451000,451000,451000,11
20231012,183800,215809500,451000,451000,451000,451000,0
20231012,183700,215809500,451000,451000,451000,451000,0
20231012,183600,215809500,451000,451000,451000,451000,0
20231012,183500,215809500,451000,451000,451000,451000,0
20231012,183400,215809500,451000,451000,451000,451000,0
20231012,183300,215809500,451000,451000,451000,451000,0
20231012,183200,215809500,451000,451000,451000,451000,0
20231012,183100,215809500,451000,451000,451000,451000,0
20231012,183000,215809500,451000,451000,451000,451000,0
20231012,182900,215809500,451000,451000,451000,451000,0
20231012,182800,215809500,451000,451000,451000,451000,0
20231012,182700,215809500,451000,451000,451000,451000,0
20231012,182600,215809500,451000,451000,451000,451000,0
20231012,182500,215809500,451000,451000,451000,451000,0
20231012,182400,215809500,451000,451000,451000,451000,0
20231012,182300,215809500,451000,451000,451000,451000,0
20231012,182200,215809500,451000,451000,451000,451000,0
20231012,182100,215809500,451000,451000,451000,451000,0
20231012,182000,215809500,451000,451000,451000,451000,0
20231012,181900,215809500,451000,451000,451000,451000,0
20231012,181800,215809500,451000,451000,451000,451000,0
20231012,181700,215809500,451000,451000,451000,451000,0
20231012,181600,215809500,451000,451000,451000,451000,0
20231012,181500,215809500,451000,451000,451000,451000,0
20231012,181400,215809500,451000,451000,451000,451000,0
20231012,181300,215809500,451000,451000,451000,451000,0
20231012,181200,215809500,451000,451000,451000,451000,0
20231012,181100,215809500,451000,451000,451000,451000,0
20231012,181000,215809500,451000,451000,451000,451000,0
20231012,180900,215809500,451000,451000,451000,451000,11
20231012,180800,215809500,451000,451000,451000,451000,0
20231012,180700,215809500,451000,451000,451000,451000,0
20231012,180600,215809500,451000,451000,451000,451000,0
20231012,180500,215809500,451000,451000,451000,451000,0
20231012,180400,215809500,451000,451000,451000,451000,0
20231012,180300,215809500,451000,451000,451000,451000,0
20231012,180200,215809500,451000,451000,451000,451000,0
20231012,180100,215809500,451000,451000,451000,451000,0
20231012,180000,215809500,451000,451000,451000,451000,0
20231012,175900,215809500,451000,451000,451000,451000,0
20231012,175800,215809500,451000,451000,451000,451000,0
20231012,175700,215809500,451000,451000,451000,451000,0
20231012,175600,215809500,451000,451000,451000,451000,0
20231012,175500,215809500,451000,451000,451000,451000,0
20231012,175400,215809500,451000,451000,451000,451000,0
20231012,175300,215809500,451000,451000,451000,451000,0
20231012,175200,215809500,451000,451000,451000,451000,0
20231012,175100,215809500,451000,451000,451000,451000,0
20231012,175000,215809500,451000,451000,451000,451000,0
20231012,174900,215809500,451000,451000,451000,451000,0
20231012,174800,215809500,451000,451000,451000,451000,0
20231012,174700,215809500,451000,451000,451000,451000,0
20231012,174600,215809500,451000,451000,451000,451000,0
20231012,174500,215809500,451000,451000,451000,451000,0
20231012,174400,215809500,451000,451000,451000,451000,0
20231012,174300,215809500,451000,451000,451000,451000,0
20231012,174200,215809500,451000,451000,451000,451000,0
20231012,174100,215809500,451000,451000,451000,451000,0
20231012,174000,215809500,451000,451000,451000,451000,0
20231012,173900,215809500,451000,451000,451000,451000,11
20231012,173800,215809500,451000,451000,451000,451000,0
20231012,173700,215809500,451000,451000,451000,451000,0
20231012,173600,215809500,451000,451000,451000,451000,0
20231012,173500,215809500,451000,451000,451000,451000,0
20231012,173400,215809500,451000,451000,451000,451000,0
20231012,173300,215809500,451000,451000,451000,451000,0
20231012,173200,215809500,451000,451000,451000,451000,0
20231012,173100,215809500,451000,451000,451000,451000,0
20231012,173000,215809500,451000,451000,451000,451000,0
20231012,172900,215809500,451000,451000,451000,451000,0
20231012,172800,215809500,451000,451000,451000,451000,0
20231012,172700,215809500,451000,451000,451000,451000,0
20231012,172600,215809500,451000,451000,451000,451000,0
20231012,172500,215809500,451000,451000,451000,451000,0
20231012,172400,215809500,451000,451000,451000,451000,0
20231012,172300,215809500,451000,451000,451000,451000,0
20231012,172200,215809500,451000,451000,451000,451000,0
20231012,172100,215809500,451000,451000,451000,451000,0
20231012,172000,215809500,451000,451000,451000,451000,0
20231012,171900,215809500,451000,451000,451000,451000,0
20231012,171800,215809500,451000,451000,451000,451000,0
20231012,171700,215809500,451000,451000,451000,451000,0
20231012,171600,215809500,451000,451000,451000,451000,0
20231012,171500,215809500,451000,451000,451000,451000,0
20231012,171400,215809500,451000,451000,451000,451000,0
20231012,171300,215809500,451000,451000,451000,451000,0
20231012,171200,215809500,451000,451000,451000,451000,0
20231012,171100,215809500,451000,451000,451000,451000,0
20231012,171000,215809500,451000,451000,451000,451000,0
20231012,170900,215809500,451000,451000,451000,451000,11
20231012,170800,215809500,451000,451000,451000,451000,0
20231012,170700,215809500,451000,451000,451000,451000,0
20231012,170600,215809500,451000,451000,451000,451000,0
20231012,170500,215809500,451000,451000,451000,451000,0
20231012,170400,215809500,451000,451000,451000,451000,0
20231012,170300,215809500,451000,451000,451000,451000,0
20231012,170200,215809500,451000,451000,451000,451000,0
20231012,170100,215809500,451000,451000,451000,451000,0
20231012,170000,215809500,451000,451000,451000,451000,0
20231012,165900,215809500,451000,451000,451000,451000,0
20231012,165800,215809500,451000,451000,451000,451000,0
20231012,165700,215809500,451000,451000,451000,451000,0
20231012,165600,215809500,451000,451000,451000,451000,0
20231012,165500,215809500,451000,451000,451000,451000,0
20231012,165400,215809500,451000,451000,451000,451000,0
20231012,165300,215809500,451000,451000,451000,451000,0
20231012,165200,215809500,451000,451000,451000,451000,0
20231012,165100,215809500,451000,451000,451000,451000,0
20231012,165000,215809500,451000,451000,451000,451000,0
20231012,164900,215809500,451000,451000,451000,451000,0
20231012,164800,215809500,451000,451000,451000,451000,0
20231012,164700,215809500,451000,451000,451000,451000,0
20231012,164600,215809500,451000,451000,451000,451000,0
20231012,164500,215809500,451000,451000,451000,451000,0
20231012,164400,215809500,451000,451000,451000,451000,0
20231012,164300,215809500,451000,451000,451000,451000,0
20231012,164200,215809500,451000,451000,451000,451000,0
20231012,164100,215809500,451000,451000,451000,451000,0
20231012,164000,215809500,451000,451000,451000,451000,0
20231012,163900,215809500,451000,451000,451000,451000,11
20231012,163800,215809500,451000,451000,451000,451000,0
20231012,163700,215809500,451000,451000,451000,451000,0
20231012,163600,215809500,451000,451000,451000,451000,0
20231012,163500,215809500,451000,451000,451000,451000,0
20231012,163400,215809500,451000,451000,451000,451000,0
20231012,163300,215809500,451000,451000,451000,451000,0
20231012,163200,215809500,451000,451000,451000,451000,0
20231012,163100,215809500,451000,451000,451000,451000,0
20231012,163000,215809500,451000,451000,451000,451000,0
20231012,162900,215809500,451000,451000,451000,451000,0
20231012,162800,215809500,451000,451000,451000,451000,0
20231012,162700,215809500,451000,451000,451000,451000,0
20231012,162600,215809500,451000,451000,451000,451000,0
20231012,162500,215809500,451000,451000,451000,451000,0
20231012,162400,215809500,451000,451000,451000,451000,0
20231012,162300,215809500,451000,451000,451000,451000,0
20231012,162200,215809500,451000,451000,451000,451000,0
20231012,162100,215809500,451000,451000,451000,451000,0
20231012,162000,215809500,451000,451000,451000,451000,0
20231012,161900,215809500,451000,451000,451000,451000,0
20231012,161800,215809500,451000,451000,451000,451000,0
20231012,161700,215809500,451000,451000,451000,451000,0
20231012,161600,215809500,451000,451000,451000,451000,0
20231012,161500,215809500,451000,451000,451000,451000,0
20231012,161400,215809500,451000,451000,451000,451000,0
20231012,161300,215809500,451000,451000,451000,451000,0
20231012,161200,215809500,451000,451000,451000,451000,0
20231012,161100,215809500,451000,451000,451000,451000,0
20231012,161000,215809500,451000,451000,451000,451000,0
20231012,160900,215809500,451000,451000,451000,451000,11
20231012,160800,215809500,451000,451000,451000,451000,0
20231012,160700,215809500,451000,451000,451000,451000,0
20231012,160600,215809500,451000,451000,451000,451000,0
20231012,160500,215809500,451000,451000,451000,451000,0
20231012,160400,215809500,451000,451000,451000,451000,0
20231012,160300,215809500,451000,451000,451000,451000,0
20231012,160200,215809500,451000,451000,451000,451000,0
20231012,160100,215809500,451000,451000,451000,451000,0
20231012,160000,215809500,451000,451000,451000,451000,0
20231012,155900,215809500,451000,451000,451000,451000,0
20231012,155800,215809500,451000,451000,451000,451000,0
20231012,155700,215809500,451000,451000,451000,451000,0
20231012,155600,215809500,451000,451000,451000,451000,0
20231012,155500,215809500,451000,451000,451000,451000,0
20231012,155400,215809500,451000,451000,451000,451000,0
20231012,155300,215809500,451000,451000,451000,451000,0
20231012,155200,215809500,451000,451000,451000,451000,0
20231012,155100,215809500,451000,451000,451000,451000,0
20231012,155000,215809500,451000,451000,451000,451000,0
20231012,154900,215809500,451000,451000,451000,451000,0
20231012,154800,215809500,451000,451000,451000,451000,0
20231012,154700,215809500,451000,451000,451000,451000,0
20231012,154600,215809500,451000,451000,451000,451000,0
20231012,154500,215809500,451000,451000,451000,451000,0
20231012,154400,215809500,451000,451000,451000,451000,0
20231012,154300,215809500,451000,451000,451000,451000,0
20231012,154200,215809500,451000,451000,451000,451000,0
20231012,154100,215809500,451000,451000,451000,451000,0
20231012,154000,215809500,451000,451000,451000,451000,0
20231012,153900,215809500,451000,451000,451000,451000,11
20231012,153800,215809500,451000,451000,451000,451000,0
20231012,153700,215809500,451000,451000,451000,451000,0
20231012,153600,215809500,451000,451000,451000,451000,0
20231012,153500,215809500,451000,451000,451000,451000,0
20231012,153400,215809500,451000,451000,451000,451000,0
20231012,153300,215809500,451000,451000,451000,451000,0
20231012,153200,215809500,451000,451000,451000,451000,0
20231012,153100,215809500,451000,451000,451000,451000,0
20231012,153000,215809500,451000,451000,451000,451000,11
20231012,152900,210848500,453000,453000,453000,453000,0
20231012,152800,210848500,453000,453000,453000,453000,0
20231012,152700,210848500,453000,453000,453000,453000,0
20231012,152600,210848500,453000,453000,453000,453000,0
20231012,152500,210848500,453000,453000,453000,453000,0
20231012,152400,210848500,453000,453000,453000,453000,0
20231012,152300,210848500,453000,453000,453000,453000,0
20231012,152200,210848500,453000,453000,453000,453000,0
20231012,152100,210848500,453000,453000,453000,453000,0
20231012,152000,210848500,453000,453000,453000,453000,0
20231012,151900,210848500,453000,453000,453000,449500,8
20231012,151800,207228000,453000,453000,453000,453000,1
20231012,151700,206775000,449000,452500,453000,449000,4
20231012,151600,204968000,452500,452500,452500,452500,1
20231012,151500,204515500,448500,448500,453000,448000,70
20231012,151400,173004000,448500,448500,448500,448500,0
20231012,151300,173004000,448500,448000,448500,448000,6
20231012,151200,170315500,448000,448000,448000,448000,1
20231012,151100,169867500,448000,448000,448000,448000,0
20231012,151000,169867500,448000,448000,448000,448000,0
20231012,150900,169867500,448000,448000,448000,448000,0
20231012,150800,169867500,448000,448000,448000,448000,0
20231012,150700,169867500,448000,448000,448000,448000,0
20231012,150600,169867500,448000,448000,448000,448000,0
20231012,150500,169867500,448000,448000,448500,448000,29
20231012,150400,156874000,448500,448500,448500,448500,0
20231012,150300,156874000,448500,448500,448500,448500,0
20231012,150200,156874000,448500,448500,448500,448500,0
20231012,150100,156874000,448500,448500,448500,448500,0
20231012,150000,156874000,448500,448500,448500,448500,0
20231012,145900,156874000,448500,448500,448500,448500,0
20231012,145800,156874000,448500,448500,448500,448500,0
20231012,145700,156874000,448500,448500,448500,448500,0
20231012,145600,156874000,448500,448500,448500,448500,0
20231012,145500,156874000,448500,448500,448500,448500,0
20231012,145400,156874000,448500,448500,448500,448500,0
20231012,145300,156874000,448500,448500,448500,448500,0
20231012,145200,156874000,448500,448500,448500,448500,0
20231012,145100,156874000,448500,448500,448500,448500,0
20231012,145000,156874000,448500,448500,448500,448500,0
20231012,144900,156874000,448500,448000,448500,448000,31
20231012,144800,142984500,448500,448500,448500,448500,0
20231012,144700,142984500,448500,448500,448500,448500,5
20231012,144600,140742000,446500,446500,446500,446500,0
20231012,144500,140742000,446500,446500,446500,446500,0
20231012,144400,140742000,446500,446500,446500,446500,0
20231012,144300,140742000,446500,446500,446500,446500,1
20231012,144200,140295500,446500,446500,446500,446500,0
20231012,144100,140295500,446500,446500,446500,446500,0
20231012,144000,140295500,446500,446500,446500,446500,0
20231012,143900,140295500,446500,446500,446500,446500,0
20231012,143800,140295500,446500,446500,446500,446500,0
20231012,143700,140295500,446500,446500,446500,446500,0
20231012,143600,140295500,446500,446500,446500,446500,0
20231012,143500,140295500,446500,446500,446500,446500,0
20231012,143400,140295500,446500,446500,446500,446500,2
20231012,143300,139402500,448000,448000,448000,448000,1
20231012,143200,138954500,446000,446000,446000,446000,1
20231012,143100,138508500,448500,448500,448500,448500,0
20231012,143000,138508500,448500,448500,448500,448500,0
20231012,142900,138508500,448500,448500,448500,448500,0
20231012,142800,138508500,448500,448500,448500,448500,0
20231012,142700,138508500,448500,448500,448500,448500,0
20231012,142600,138508500,448500,448500,448500,448500,0
20231012,142500,138508500,448500,448500,448500,448500,0
20231012,142400,138508500,448500,448500,448500,448500,0
20231012,142300,138508500,448500,448500,448500,448500,0
20231012,142200,138508500,448500,448500,448500,448500,0
20231012,142100,138508500,448500,448500,448500,448500,0
20231012,142000,138508500,448500,448500,448500,448500,0
20231012,141900,138508500,448500,448500,448500,448500,0
20231012,141800,138508500,448500,448500,448500,448500,0
20231012,141700,138508500,448500,448500,448500,448500,0
20231012,141600,138508500,448500,448500,448500,448500,0
20231012,141500,138508500,448500,448500,448500,448500,0
20231012,141400,138508500,448500,448500,448500,448500,0
20231012,141300,138508500,448500,448500,448500,448500,0
20231012,141200,138508500,448500,448500,448500,448500,0
20231012,141100,138508500,448500,448500,448500,448500,0
20231012,141000,138508500,448500,448500,448500,448500,0
20231012,140900,138508500,448500,448500,448500,448500,0
20231012,140800,138508500,448500,448500,448500,448500,0
20231012,140700,138508500,448500,448500,448500,448500,0
20231012,140600,138508500,448500,448500,448500,448500,0
20231012,140500,138508500,448500,448500,448500,448500,0
20231012,140400,138508500,448500,448500,448500,448500,0
20231012,140300,138508500,448500,448500,448500,448500,0
20231012,140200,138508500,448500,448500,448500,448500,0
20231012,140100,138508500,448500,448500,448500,448500,0
20231012,140000,138508500,448500,448500,448500,448500,0
20231012,135900,138508500,448500,448500,448500,448500,0
20231012,135800,138508500,448500,448500,448500,448500,0
20231012,135700,138508500,448500,448500,448500,448500,0
20231012,135600,138508500,448500,448500,448500,448500,0
20231012,135500,138508500,448500,448500,448500,448500,0
20231012,135400,138508500,448500,448500,448500,448500,0
20231012,135300,138508500,448500,448500,448500,448500,1
20231012,135200,138060000,446000,446000,446000,446000,1
20231012,135100,137614000,446500,446500,446500,446500,0
20231012,135000,137614000,446500,446500,446500,446500,0
20231012,134900,137614000,446500,446500,446500,446500,0
20231012,134800,137614000,446500,446500,446500,446500,0
20231012,134700,137614000,446500,446500,446500,446500,0
20231012,134600,137614000,446500,446500,446500,446500,0
20231012,134500,137614000,446500,446500,446500,446500,0
20231012,134400,137614000,446500,446500,446500,446500,0
20231012,134300,137614000,446500,446500,446500,446500,0
20231012,134200,137614000,446500,446500,446500,446500,0
20231012,134100,137614000,446500,446500,446500,446500,0
20231012,134000,137614000,446500,446500,446500,446500,0
20231012,133900,137614000,446500,446500,446500,446500,1
20231012,133800,137167500,446500,446500,446500,446500,0
20231012,133700,137167500,446500,446500,446500,446500,0
20231012,133600,137167500,446500,446500,446500,446500,0
20231012,133500,137167500,446500,446500,446500,446500,0
20231012,133400,137167500,446500,446500,446500,446500,0
20231012,133300,137167500,446500,446500,446500,446500,1
20231012,133200,136721000,446500,446500,446500,446500,1
20231012,133100,136274500,448500,448500,448500,448500,0
20231012,133000,136274500,448500,448500,448500,448500,0
20231012,132900,136274500,448500,448500,448500,448500,0
20231012,132800,136274500,448500,448500,448500,448500,0
20231012,132700,136274500,448500,448500,448500,448500,0
20231012,132600,136274500,448500,448500,448500,448500,0
20231012,132500,136274500,448500,448500,448500,448500,0
20231012,132400,136274500,448500,448500,448500,448500,0
20231012,132300,136274500,448500,448500,448500,448500,0
20231012,132200,136274500,448500,448500,448500,448500,0
20231012,132100,136274500,448500,448500,448500,448500,0
20231012,132000,136274500,448500,448500,448500,448500,0
20231012,131900,136274500,448500,448500,448500,448500,0
20231012,131800,136274500,448500,448500,448500,448500,0
20231012,131700,136274500,448500,448500,448500,448500,0
20231012,131600,136274500,448500,448500,448500,448500,0
20231012,131500,136274500,448500,448500,448500,448500,0
20231012,131400,136274500,448500,448500,448500,448500,1
20231012,131300,135826000,446000,446000,446000,446000,0
20231012,131200,135826000,446000,446000,446000,446000,0
20231012,131100,135826000,446000,446000,446000,446000,0
20231012,131000,135826000,446000,446500,448500,446000,4
20231012,130900,134039000,446500,448000,448000,446500,32
20231012,130800,119706000,448500,448500,448500,448500,0
20231012,130700,119706000,448500,448500,448500,448500,0
20231012,130600,119706000,448500,448500,448500,448500,0
20231012,130500,119706000,448500,448500,448500,448500,0
20231012,130400,119706000,448500,448500,448500,448500,0
20231012,130300,119706000,448500,448500,448500,448500,0
20231012,130200,119706000,448500,448500,448500,448500,2
20231012,130100,118809000,448000,448000,448000,448000,0
20231012,130000,118809000,448000,448000,448000,448000,0
20231012,125900,118809000,448000,448000,448000,448000,0
20231012,125800,118809000,448000,448000,448000,448000,0
20231012,125700,118809000,448000,448000,448000,448000,0
20231012,125600,118809000,448000,448000,448000,448000,0
20231012,125500,118809000,448000,448000,448000,448000,1
20231012,125400,118361000,448500,448000,448500,448000,30
20231012,125300,104919500,448500,448500,448500,448500,0
20231012,125200,104919500,448500,448500,448500,448500,0
20231012,125100,104919500,448500,448500,448500,448500,0
20231012,125000,104919500,448500,448500,448500,448500,0
20231012,124900,104919500,448500,448500,448500,448500,0
20231012,124800,104919500,448500,448500,448500,448000,30
20231012,124700,91477000,449000,449000,449000,449000,0
20231012,124600,91477000,449000,449000,449000,449000,0
20231012,124500,91477000,449000,449000,449000,449000,0
20231012,124400,91477000,449000,449000,449000,449000,0
20231012,124300,91477000,449000,449000,449000,449000,0
20231012,124200,91477000,449000,449000,449000,449000,0
20231012,124100,91477000,449000,449000,449000,449000,0
20231012,124000,91477000,449000,449000,449000,449000,0
20231012,123900,91477000,449000,449000,449000,449000,0
20231012,123800,91477000,449000,449000,449000,449000,0
20231012,123700,91477000,449000,449000,449000,449000,0
20231012,123600,91477000,449000,449000,449000,449000,0
20231012,123500,91477000,449000,449000,449000,449000,0
20231012,123400,91477000,449000,449000,449000,449000,0
20231012,123300,91477000,449000,449000,449000,449000,0
20231012,123200,91477000,449000,449000,449000,449000,0
20231012,123100,91477000,449000,449000,449000,449000,0
20231012,123000,91477000,449000,449000,449000,449000,0
20231012,122900,91477000,449000,449000,449000,449000,0
20231012,122800,91477000,449000,449000,449000,449000,0
20231012,122700,91477000,449000,449000,449000,449000,0
20231012,122600,91477000,449000,449000,449000,449000,0
20231012,122500,91477000,449000,449000,449000,449000,0
20231012,122400,91477000,449000,449000,449000,449000,0
20231012,122300,91477000,449000,449000,449000,449000,0
20231012,122200,91477000,449000,449000,449000,449000,0
20231012,122100,91477000,449000,449000,449000,449000,0
20231012,122000,91477000,449000,449000,449000,449000,0
20231012,121900,91477000,449000,449000,449000,449000,0
20231012,121800,91477000,449000,449000,449000,449000,0
20231012,121700,91477000,449000,449000,449000,449000,0
20231012,121600,91477000,449000,449000,449000,449000,0
20231012,121500,91477000,449000,449000,449000,449000,0
20231012,121400,91477000,449000,449000,449000,449000,0
20231012,121300,91477000,449000,449000,449000,449000,0
20231012,121200,91477000,449000,449000,449000,449000,0
20231012,121100,91477000,449000,449000,449000,449000,0
20231012,121000,91477000,449000,449000,449000,449000,0
20231012,120900,91477000,449000,449000,449000,449000,0
20231012,120800,91477000,449000,449000,449000,449000,0
20231012,120700,91477000,449000,449000,449000,449000,0
20231012,120600,91477000,449000,449000,449000,449000,0
20231012,120500,91477000,449000,449000,449000,449000,0
20231012,120400,91477000,449000,449000,449000,449000,0
20231012,120300,91477000,449000,449000,449000,449000,0
20231012,120200,91477000,449000,449000,449000,449000,0
20231012,120100,91477000,449000,449000,449000,449000,0
20231012,120000,91477000,449000,449000,449000,449000,0
20231012,115900,91477000,449000,449000,449000,449000,0
20231012,115800,91477000,449000,449000,449000,449000,0
20231012,115700,91477000,449000,449000,449000,449000,0
20231012,115600,91477000,449000,449000,449000,449000,0
20231012,115500,91477000,449000,449000,449000,449000,0
20231012,115400,91477000,449000,449000,449000,449000,0
20231012,115300,91477000,449000,449000,449000,449000,0
20231012,115200,91477000,449000,449000,449000,449000,0
20231012,115100,91477000,449000,449000,449000,449000,0
20231012,115000,91477000,449000,449000,449000,449000,0
20231012,114900,91477000,449000,449000,449000,449000,0
20231012,114800,91477000,449000,449000,449000,449000,0
20231012,114700,91477000,449000,449000,449000,449000,0
20231012,114600,91477000,449000,449000,449000,449000,0
20231012,114500,91477000,449000,449000,449000,449000,0
20231012,114400,91477000,449000,449000,449000,449000,0
20231012,114300,91477000,449000,449000,449000,448000,56
20231012,114200,66377500,449000,449000,449000,449000,0
20231012,114100,66377500,449000,449000,449000,449000,1
20231012,114000,65928500,449000,449000,449000,449000,0
20231012,113900,65928500,449000,449000,449000,449000,0
20231012,113800,65928500,449000,449000,449000,449000,0
20231012,113700,65928500,449000,449000,449000,449000,0
20231012,113600,65928500,449000,449000,449000,449000,0
20231012,113500,65928500,449000,449000,449000,449000,0
20231012,113400,65928500,449000,449000,449000,449000,0
20231012,113300,65928500,449000,449000,449000,449000,0
20231012,113200,65928500,449000,449000,449000,449000,18
20231012,113100,57846500,448500,448500,448500,448500,0
20231012,113000,57846500,448500,448500,448500,448500,0
20231012,112900,57846500,448500,448500,448500,448500,0
20231012,112800,57846500,448500,448500,448500,448500,0
20231012,112700,57846500,448500,448500,448500,448500,0
20231012,112600,57846500,448500,448500,448500,448500,0
20231012,112500,57846500,448500,448500,448500,448500,0
20231012,112400,57846500,448500,448500,448500,448500,0
20231012,112300,57846500,448500,448500,448500,448500,0
20231012,112200,57846500,448500,448500,448500,448500,0
20231012,112100,57846500,448500,448500,448500,448500,0
20231012,112000,57846500,448500,448500,448500,448500,0
20231012,111900,57846500,448500,448500,448500,448500,0
20231012,111800,57846500,448500,448500,448500,448500,0
20231012,111700,57846500,448500,448500,448500,448500,0
20231012,111600,57846500,448500,448500,448500,448500,0
20231012,111500,57846500,448500,448500,448500,448500,1
20231012,111400,57398000,448000,448000,448000,448000,0
20231012,111300,57398000,448000,448000,448000,448000,0
20231012,111200,57398000,448000,448000,448000,448000,0
20231012,111100,57398000,448000,448000,448000,448000,0
20231012,111000,57398000,448000,448000,448000,448000,0
20231012,110900,57398000,448000,448000,448000,448000,0
20231012,110800,57398000,448000,448000,448000,448000,0
20231012,110700,57398000,448000,448000,448000,448000,0
20231012,110600,57398000,448000,448000,448000,448000,0
20231012,110500,57398000,448000,448000,448000,448000,0
20231012,110400,57398000,448000,448000,448000,448000,0
20231012,110300,57398000,448000,448000,448000,448000,0
20231012,110200,57398000,448000,448500,448500,448000,50
20231012,110100,34996500,449000,449000,449000,449000,0
20231012,110000,34996500,449000,449000,449000,449000,0
20231012,105900,34996500,449000,449000,449000,449000,0
20231012,105800,34996500,449000,449000,449000,449000,0
20231012,105700,34996500,449000,449000,449000,449000,0
20231012,105600,34996500,449000,449000,449000,449000,0
20231012,105500,34996500,449000,449000,449000,449000,0
20231012,105400,34996500,449000,449000,449000,449000,0
20231012,105300,34996500,449000,449000,449000,449000,1
20231012,105200,34547500,449000,449000,449000,449000,0
20231012,105100,34547500,449000,449000,449000,449000,0
20231012,105000,34547500,449000,449000,449000,449000,0
20231012,104900,34547500,449000,449000,449000,449000,0
20231012,104800,34547500,449000,449000,449000,449000,0
20231012,104700,34547500,449000,449000,449000,449000,7
20231012,104600,31404500,448500,448500,448500,448500,0
20231012,104500,31404500,448500,448500,448500,448500,1
20231012,104400,30956000,449000,449000,449000,449000,0
20231012,104300,30956000,449000,449000,449000,449000,1
20231012,104200,30507000,449000,449000,449000,449000,1
20231012,104100,30058000,450000,450000,450000,450000,0
20231012,104000,30058000,450000,450000,450000,450000,0
20231012,103900,30058000,450000,450000,450000,450000,0
20231012,103800,30058000,450000,450000,450000,450000,0
20231012,103700,30058000,450000,450000,450000,450000,0
20231012,103600,30058000,450000,450000,450000,450000,0
20231012,103500,30058000,450000,450000,450000,450000,0
20231012,103400,30058000,450000,450000,450000,450000,0
20231012,103300,30058000,450000,450000,450000,450000,0
20231012,103200,30058000,450000,450000,450000,450000,0
20231012,103100,30058000,450000,450000,450000,450000,0
20231012,103000,30058000,450000,450000,450000,450000,0
20231012,102900,30058000,450000,450000,450000,450000,0
20231012,102800,30058000,450000,450000,450000,450000,0
20231012,102700,30058000,450000,450000,450000,450000,0
20231012,102600,30058000,450000,450000,450000,450000,2
20231012,102500,29158000,449500,449500,449500,449500,1
20231012,102400,28708500,446500,446500,446500,446500,0
20231012,102300,28708500,446500,446500,446500,446500,1
20231012,102200,28262000,448000,448000,448000,448000,0
20231012,102100,28262000,448000,448000,448000,448000,0
20231012,102000,28262000,448000,448000,448000,448000,0
20231012,101900,28262000,448000,448000,448000,448000,16
20231012,101800,21094000,450000,450000,450000,450000,0
20231012,101700,21094000,450000,450000,450000,450000,0
20231012,101600,21094000,450000,450000,450000,450000,0
20231012,101500,21094000,450000,450000,450000,450000,0
20231012,101400,21094000,450000,450000,450000,450000,0
20231012,101300,21094000,450000,450000,450000,450000,0
20231012,101200,21094000,450000,450000,450000,450000,0
20231012,101100,21094000,450000,450000,450000,450000,0
20231012,101000,21094000,450000,446000,450000,446000,2
20231012,100900,20198000,446500,446500,446500,446500,0
20231012,100800,20198000,446500,446500,446500,446500,1
20231012,100700,19751500,450000,450000,450000,450000,0
20231012,100600,19751500,450000,450000,450000,450000,0
20231012,100500,19751500,450000,450000,450000,450000,0
20231012,100400,19751500,450000,450000,450000,450000,0
20231012,100300,19751500,450000,450000,450000,450000,0
20231012,100200,19751500,450000,450000,450000,450000,1
20231012,100100,19301500,450000,449500,450000,449500,3
20231012,100000,17952000,446000,446000,446000,446000,0
20231012,095900,17952000,446000,446000,446000,446000,0
20231012,095800,17952000,446000,446000,446000,446000,0
20231012,095700,17952000,446000,446000,446000,446000,1
20231012,095600,17506000,449500,449500,449500,449500,0
20231012,095500,17506000,449500,449500,449500,449500,4
20231012,095400,15708000,449500,449500,449500,449500,0
20231012,095300,15708000,449500,449000,449500,449000,10
20231012,095200,11216500,451000,451000,451000,451000,0
20231012,095100,11216500,451000,451000,451000,451000,0
20231012,095000,11216500,451000,451000,451000,451000,0
20231012,094900,11216500,451000,451000,451000,451000,0
20231012,094800,11216500,451000,451000,451000,451000,0
20231012,094700,11216500,451000,451000,451000,451000,0
20231012,094600,11216500,451000,451000,451000,451000,0
20231012,094500,11216500,451000,451000,451000,451000,0
20231012,094400,11216500,451000,451000,451000,451000,0
20231012,094300,11216500,451000,451000,451000,451000,0
20231012,094200,11216500,451000,451000,451000,451000,0
20231012,094100,11216500,451000,451000,451000,451000,0
20231012,094000,11216500,451000,451000,451000,451000,0
20231012,093900,11216500,451000,451000,451000,451000,0
20231012,093800,11216500,451000,451000,451000,451000,0
20231012,093700,11216500,451000,451000,451000,451000,0
20231012,093600,11216500,451000,451000,451000,451000,0
20231012,093500,11216500,451000,451000,451000,451000,0
20231012,093400,11216500,451000,451000,451000,451000,0
20231012,093300,11216500,451000,451000,451000,451000,0
20231012,093200,11216500,451000,451000,451000,451000,1
20231012,093100,10765500,448000,448000,448000,448000,0
20231012,093000,10765500,448000,448000,448000,448000,0
20231012,092900,10765500,448000,448000,448000,448000,0
20231012,092800,10765500,448000,448000,448000,448000,1
20231012,092700,10317500,448000,448000,448000,448000,1
20231012,092600,9869500,450500,450500,450500,450500,0
20231012,092500,9869500,450500,450500,450500,450500,2
20231012,092400,8968500,451000,451000,451000,451000,0
20231012,092300,8968500,451000,451000,451000,451000,0
20231012,092200,8968500,451000,451000,451000,451000,0
20231012,092100,8968500,451000,451000,451000,451000,0
20231012,092000,8968500,451000,451000,451000,451000,0
20231012,091900,8968500,451000,451000,451000,451000,0
20231012,091800,8968500,451000,451000,451000,451000,0
20231012,091700,8968500,451000,451000,451000,451000,0
20231012,091600,8968500,451000,451000,451000,451000,0
20231012,091500,8968500,451000,451000,451000,451000,0
20231012,091400,8968500,451000,451000,451000,451000,1
20231012,091300,8517500,445000,445000,445000,445000,0
20231012,091200,8517500,445000,445000,445000,445000,0
20231012,091100,8517500,445000,445000,445000,445000,0
20231012,091000,8517500,445000,445000,445000,445000,0
20231012,090900,8517500,445000,445000,445000,445000,0
20231012,090800,8517500,445000,445000,445000,445000,0
20231012,090700,8517500,445000,445000,445000,445000,1
20231012,090600,8072500,445000,445000,445000,445000,2
20231012,090500,7182500,445000,445500,445500,445000,2
20231012,090400,6292000,445500,455000,455000,445500,2
20231012,090300,5391500,457000,457000,457000,457000,0
20231012,090200,5391500,457000,457000,457000,457000,0
20231012,090100,5391500,457000,447000,457000,447000,6
20231012,090000,2682000,447000,447000,447000,447000,6