KissMeData/241770/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202800,165481430,10000,10000,10000,10000,32
20231012,202700,165481430,10000,10000,10000,10000,0
20231012,202600,165481430,10000,10000,10000,10000,0
20231012,202500,165481430,10000,10000,10000,10000,0
20231012,202400,165481430,10000,10000,10000,10000,0
20231012,202300,165481430,10000,10000,10000,10000,0
20231012,202200,165481430,10000,10000,10000,10000,0
20231012,202100,165481430,10000,10000,10000,10000,0
20231012,202000,165481430,10000,10000,10000,10000,0
20231012,201900,165481430,10000,10000,10000,10000,0
20231012,201800,165481430,10000,10000,10000,10000,0
20231012,201700,165481430,10000,10000,10000,10000,0
20231012,201600,165481430,10000,10000,10000,10000,0
20231012,201500,165481430,10000,10000,10000,10000,0
20231012,201400,165481430,10000,10000,10000,10000,0
20231012,201300,165481430,10000,10000,10000,10000,0
20231012,201200,165481430,10000,10000,10000,10000,0
20231012,201100,165481430,10000,10000,10000,10000,0
20231012,201000,165481430,10000,10000,10000,10000,0
20231012,200900,165481430,10000,10000,10000,10000,0
20231012,200800,165481430,10000,10000,10000,10000,0
20231012,200700,165481430,10000,10000,10000,10000,0
20231012,200600,165481430,10000,10000,10000,10000,0
20231012,200500,165481430,10000,10000,10000,10000,0
20231012,200400,165481430,10000,10000,10000,10000,0
20231012,200300,165481430,10000,10000,10000,10000,0
20231012,200200,165481430,10000,10000,10000,10000,0
20231012,200100,165481430,10000,10000,10000,10000,0
20231012,200000,165481430,10000,10000,10000,10000,0
20231012,195900,165481430,10000,10000,10000,10000,0
20231012,195800,165481430,10000,10000,10000,10000,32
20231012,195700,165481430,10000,10000,10000,10000,0
20231012,195600,165481430,10000,10000,10000,10000,0
20231012,195500,165481430,10000,10000,10000,10000,0
20231012,195400,165481430,10000,10000,10000,10000,0
20231012,195300,165481430,10000,10000,10000,10000,0
20231012,195200,165481430,10000,10000,10000,10000,0
20231012,195100,165481430,10000,10000,10000,10000,0
20231012,195000,165481430,10000,10000,10000,10000,0
20231012,194900,165481430,10000,10000,10000,10000,0
20231012,194800,165481430,10000,10000,10000,10000,0
20231012,194700,165481430,10000,10000,10000,10000,0
20231012,194600,165481430,10000,10000,10000,10000,0
20231012,194500,165481430,10000,10000,10000,10000,0
20231012,194400,165481430,10000,10000,10000,10000,0
20231012,194300,165481430,10000,10000,10000,10000,0
20231012,194200,165481430,10000,10000,10000,10000,0
20231012,194100,165481430,10000,10000,10000,10000,0
20231012,194000,165481430,10000,10000,10000,10000,0
20231012,193900,165481430,10000,10000,10000,10000,0
20231012,193800,165481430,10000,10000,10000,10000,0
20231012,193700,165481430,10000,10000,10000,10000,0
20231012,193600,165481430,10000,10000,10000,10000,0
20231012,193500,165481430,10000,10000,10000,10000,0
20231012,193400,165481430,10000,10000,10000,10000,0
20231012,193300,165481430,10000,10000,10000,10000,0
20231012,193200,165481430,10000,10000,10000,10000,0
20231012,193100,165481430,10000,10000,10000,10000,0
20231012,193000,165481430,10000,10000,10000,10000,0
20231012,192900,165481430,10000,10000,10000,10000,0
20231012,192800,165481430,10000,10000,10000,10000,32
20231012,192700,165481430,10000,10000,10000,10000,0
20231012,192600,165481430,10000,10000,10000,10000,0
20231012,192500,165481430,10000,10000,10000,10000,0
20231012,192400,165481430,10000,10000,10000,10000,0
20231012,192300,165481430,10000,10000,10000,10000,0
20231012,192200,165481430,10000,10000,10000,10000,0
20231012,192100,165481430,10000,10000,10000,10000,0
20231012,192000,165481430,10000,10000,10000,10000,0
20231012,191900,165481430,10000,10000,10000,10000,0
20231012,191800,165481430,10000,10000,10000,10000,0
20231012,191700,165481430,10000,10000,10000,10000,0
20231012,191600,165481430,10000,10000,10000,10000,0
20231012,191500,165481430,10000,10000,10000,10000,0
20231012,191400,165481430,10000,10000,10000,10000,0
20231012,191300,165481430,10000,10000,10000,10000,0
20231012,191200,165481430,10000,10000,10000,10000,0
20231012,191100,165481430,10000,10000,10000,10000,0
20231012,191000,165481430,10000,10000,10000,10000,0
20231012,190900,165481430,10000,10000,10000,10000,0
20231012,190800,165481430,10000,10000,10000,10000,0
20231012,190700,165481430,10000,10000,10000,10000,0
20231012,190600,165481430,10000,10000,10000,10000,0
20231012,190500,165481430,10000,10000,10000,10000,0
20231012,190400,165481430,10000,10000,10000,10000,0
20231012,190300,165481430,10000,10000,10000,10000,0
20231012,190200,165481430,10000,10000,10000,10000,0
20231012,190100,165481430,10000,10000,10000,10000,0
20231012,190000,165481430,10000,10000,10000,10000,0
20231012,185900,165481430,10000,10000,10000,10000,0
20231012,185800,165481430,10000,10000,10000,10000,32
20231012,185700,165481430,10000,10000,10000,10000,0
20231012,185600,165481430,10000,10000,10000,10000,0
20231012,185500,165481430,10000,10000,10000,10000,0
20231012,185400,165481430,10000,10000,10000,10000,0
20231012,185300,165481430,10000,10000,10000,10000,0
20231012,185200,165481430,10000,10000,10000,10000,0
20231012,185100,165481430,10000,10000,10000,10000,0
20231012,185000,165481430,10000,10000,10000,10000,0
20231012,184900,165481430,10000,10000,10000,10000,0
20231012,184800,165481430,10000,10000,10000,10000,0
20231012,184700,165481430,10000,10000,10000,10000,0
20231012,184600,165481430,10000,10000,10000,10000,0
20231012,184500,165481430,10000,10000,10000,10000,0
20231012,184400,165481430,10000,10000,10000,10000,0
20231012,184300,165481430,10000,10000,10000,10000,0
20231012,184200,165481430,10000,10000,10000,10000,0
20231012,184100,165481430,10000,10000,10000,10000,0
20231012,184000,165481430,10000,10000,10000,10000,0
20231012,183900,165481430,10000,10000,10000,10000,0
20231012,183800,165481430,10000,10000,10000,10000,0
20231012,183700,165481430,10000,10000,10000,10000,0
20231012,183600,165481430,10000,10000,10000,10000,0
20231012,183500,165481430,10000,10000,10000,10000,0
20231012,183400,165481430,10000,10000,10000,10000,0
20231012,183300,165481430,10000,10000,10000,10000,0
20231012,183200,165481430,10000,10000,10000,10000,0
20231012,183100,165481430,10000,10000,10000,10000,0
20231012,183000,165481430,10000,10000,10000,10000,0
20231012,182900,165481430,10000,10000,10000,10000,0
20231012,182800,165481430,10000,10000,10000,10000,32
20231012,182700,165481430,10000,10000,10000,10000,0
20231012,182600,165481430,10000,10000,10000,10000,0
20231012,182500,165481430,10000,10000,10000,10000,0
20231012,182400,165481430,10000,10000,10000,10000,0
20231012,182300,165481430,10000,10000,10000,10000,0
20231012,182200,165481430,10000,10000,10000,10000,0
20231012,182100,165481430,10000,10000,10000,10000,0
20231012,182000,165481430,10000,10000,10000,10000,0
20231012,181900,165481430,10000,10000,10000,10000,0
20231012,181800,165481430,10000,10000,10000,10000,0
20231012,181700,165481430,10000,10000,10000,10000,0
20231012,181600,165481430,10000,10000,10000,10000,0
20231012,181500,165481430,10000,10000,10000,10000,0
20231012,181400,165481430,10000,10000,10000,10000,0
20231012,181300,165481430,10000,10000,10000,10000,0
20231012,181200,165481430,10000,10000,10000,10000,0
20231012,181100,165481430,10000,10000,10000,10000,0
20231012,181000,165481430,10000,10000,10000,10000,0
20231012,180900,165481430,10000,10000,10000,10000,0
20231012,180800,165481430,10000,10000,10000,10000,0
20231012,180700,165481430,10000,10000,10000,10000,0
20231012,180600,165481430,10000,10000,10000,10000,0
20231012,180500,165481430,10000,10000,10000,10000,0
20231012,180400,165481430,10000,10000,10000,10000,0
20231012,180300,165481430,10000,10000,10000,10000,0
20231012,180200,165481430,10000,10000,10000,10000,0
20231012,180100,165481430,10000,10000,10000,10000,0
20231012,180000,165481430,10000,10000,10000,10000,0
20231012,175900,165481430,10000,10000,10000,10000,0
20231012,175800,165481430,10000,10000,10000,10000,32
20231012,175700,165481430,10000,10000,10000,10000,0
20231012,175600,165481430,10000,10000,10000,10000,0
20231012,175500,165481430,10000,10000,10000,10000,0
20231012,175400,165481430,10000,10000,10000,10000,0
20231012,175300,165481430,10000,10000,10000,10000,0
20231012,175200,165481430,10000,10000,10000,10000,0
20231012,175100,165481430,10000,10000,10000,10000,0
20231012,175000,165481430,10000,10000,10000,10000,0
20231012,174900,165481430,10000,10000,10000,10000,0
20231012,174800,165481430,10000,10000,10000,10000,0
20231012,174700,165481430,10000,10000,10000,10000,0
20231012,174600,165481430,10000,10000,10000,10000,0
20231012,174500,165481430,10000,10000,10000,10000,0
20231012,174400,165481430,10000,10000,10000,10000,0
20231012,174300,165481430,10000,10000,10000,10000,0
20231012,174200,165481430,10000,10000,10000,10000,0
20231012,174100,165481430,10000,10000,10000,10000,0
20231012,174000,165481430,10000,10000,10000,10000,0
20231012,173900,165481430,10000,10000,10000,10000,0
20231012,173800,165481430,10000,10000,10000,10000,0
20231012,173700,165481430,10000,10000,10000,10000,0
20231012,173600,165481430,10000,10000,10000,10000,0
20231012,173500,165481430,10000,10000,10000,10000,0
20231012,173400,165481430,10000,10000,10000,10000,0
20231012,173300,165481430,10000,10000,10000,10000,0
20231012,173200,165481430,10000,10000,10000,10000,0
20231012,173100,165481430,10000,10000,10000,10000,0
20231012,173000,165481430,10000,10000,10000,10000,0
20231012,172900,165481430,10000,10000,10000,10000,0
20231012,172800,165481430,10000,10000,10000,10000,32
20231012,172700,165481430,10000,10000,10000,10000,0
20231012,172600,165481430,10000,10000,10000,10000,0
20231012,172500,165481430,10000,10000,10000,10000,0
20231012,172400,165481430,10000,10000,10000,10000,0
20231012,172300,165481430,10000,10000,10000,10000,0
20231012,172200,165481430,10000,10000,10000,10000,0
20231012,172100,165481430,10000,10000,10000,10000,0
20231012,172000,165481430,10000,10000,10000,10000,0
20231012,171900,165481430,10000,10000,10000,10000,0
20231012,171800,165481430,10000,10000,10000,10000,0
20231012,171700,165481430,10000,10000,10000,10000,0
20231012,171600,165481430,10000,10000,10000,10000,0
20231012,171500,165481430,10000,10000,10000,10000,0
20231012,171400,165481430,10000,10000,10000,10000,0
20231012,171300,165481430,10000,10000,10000,10000,0
20231012,171200,165481430,10000,10000,10000,10000,0
20231012,171100,165481430,10000,10000,10000,10000,0
20231012,171000,165481430,10000,10000,10000,10000,0
20231012,170900,165481430,10000,10000,10000,10000,0
20231012,170800,165481430,10000,10000,10000,10000,0
20231012,170700,165481430,10000,10000,10000,10000,0
20231012,170600,165481430,10000,10000,10000,10000,0
20231012,170500,165481430,10000,10000,10000,10000,0
20231012,170400,165481430,10000,10000,10000,10000,0
20231012,170300,165481430,10000,10000,10000,10000,0
20231012,170200,165481430,10000,10000,10000,10000,0
20231012,170100,165481430,10000,10000,10000,10000,0
20231012,170000,165481430,10000,10000,10000,10000,0
20231012,165900,165481430,10000,10000,10000,10000,0
20231012,165800,165481430,10000,10000,10000,10000,32
20231012,165700,165481430,10000,10000,10000,10000,0
20231012,165600,165481430,10000,10000,10000,10000,0
20231012,165500,165481430,10000,10000,10000,10000,0
20231012,165400,165481430,10000,10000,10000,10000,0
20231012,165300,165481430,10000,10000,10000,10000,0
20231012,165200,165481430,10000,10000,10000,10000,0
20231012,165100,165481430,10000,10000,10000,10000,0
20231012,165000,165481430,10000,10000,10000,10000,0
20231012,164900,165481430,10000,10000,10000,10000,0
20231012,164800,165481430,10000,10000,10000,10000,0
20231012,164700,165481430,10000,10000,10000,10000,0
20231012,164600,165481430,10000,10000,10000,10000,0
20231012,164500,165481430,10000,10000,10000,10000,0
20231012,164400,165481430,10000,10000,10000,10000,0
20231012,164300,165481430,10000,10000,10000,10000,0
20231012,164200,165481430,10000,10000,10000,10000,0
20231012,164100,165481430,10000,10000,10000,10000,0
20231012,164000,165481430,10000,10000,10000,10000,0
20231012,163900,165481430,10000,10000,10000,10000,0
20231012,163800,165481430,10000,10000,10000,10000,0
20231012,163700,165481430,10000,10000,10000,10000,0
20231012,163600,165481430,10000,10000,10000,10000,0
20231012,163500,165481430,10000,10000,10000,10000,0
20231012,163400,165481430,10000,10000,10000,10000,0
20231012,163300,165481430,10000,10000,10000,10000,0
20231012,163200,165481430,10000,10000,10000,10000,0
20231012,163100,165481430,10000,10000,10000,10000,0
20231012,163000,165481430,10000,10000,10000,10000,0
20231012,162900,165481430,10000,10000,10000,10000,0
20231012,162800,165481430,10000,10000,10000,10000,32
20231012,162700,165481430,10000,10000,10000,10000,0
20231012,162600,165481430,10000,10000,10000,10000,0
20231012,162500,165481430,10000,10000,10000,10000,0
20231012,162400,165481430,10000,10000,10000,10000,0
20231012,162300,165481430,10000,10000,10000,10000,0
20231012,162200,165481430,10000,10000,10000,10000,0
20231012,162100,165481430,10000,10000,10000,10000,0
20231012,162000,165481430,10000,10000,10000,10000,0
20231012,161900,165481430,10000,10000,10000,10000,0
20231012,161800,165481430,10000,10000,10000,10000,0
20231012,161700,165481430,10000,10000,10000,10000,0
20231012,161600,165481430,10000,10000,10000,10000,0
20231012,161500,165481430,10000,10000,10000,10000,0
20231012,161400,165481430,10000,10000,10000,10000,0
20231012,161300,165481430,10000,10000,10000,10000,0
20231012,161200,165481430,10000,10000,10000,10000,0
20231012,161100,165481430,10000,10000,10000,10000,0
20231012,161000,165481430,10000,10000,10000,10000,0
20231012,160900,165481430,10000,10000,10000,10000,0
20231012,160800,165481430,10000,10000,10000,10000,0
20231012,160700,165481430,10000,10000,10000,10000,0
20231012,160600,165481430,10000,10000,10000,10000,0
20231012,160500,165481430,10000,10000,10000,10000,0
20231012,160400,165481430,10000,10000,10000,10000,0
20231012,160300,165481430,10000,10000,10000,10000,0
20231012,160200,165481430,10000,10000,10000,10000,0
20231012,160100,165481430,10000,10000,10000,10000,0
20231012,160000,165481430,10000,10000,10000,10000,0
20231012,155900,165481430,10000,10000,10000,10000,0
20231012,155800,165481430,10000,10000,10000,10000,32
20231012,155700,165481430,10000,10000,10000,10000,0
20231012,155600,165481430,10000,10000,10000,10000,0
20231012,155500,165481430,10000,10000,10000,10000,0
20231012,155400,165481430,10000,10000,10000,10000,0
20231012,155300,165481430,10000,10000,10000,10000,0
20231012,155200,165481430,10000,10000,10000,10000,0
20231012,155100,165481430,10000,10000,10000,10000,0
20231012,155000,165481430,10000,10000,10000,10000,0
20231012,154900,165481430,10000,10000,10000,10000,0
20231012,154800,165481430,10000,10000,10000,10000,0
20231012,154700,165481430,10000,10000,10000,10000,0
20231012,154600,165481430,10000,10000,10000,10000,0
20231012,154500,165481430,10000,10000,10000,10000,0
20231012,154400,165481430,10000,10000,10000,10000,0
20231012,154300,165481430,10000,10000,10000,10000,0
20231012,154200,165481430,10000,10000,10000,10000,0
20231012,154100,165481430,10000,10000,10000,10000,0
20231012,154000,165481430,10000,10000,10000,10000,0
20231012,153900,165481430,10000,10000,10000,10000,0
20231012,153800,165481430,10000,10000,10000,10000,0
20231012,153700,165481430,10000,10000,10000,10000,0
20231012,153600,165481430,10000,10000,10000,10000,0
20231012,153500,165481430,10000,10000,10000,10000,0
20231012,153400,165481430,10000,10000,10000,10000,0
20231012,153300,165481430,10000,10000,10000,10000,0
20231012,153200,165481430,10000,10000,10000,10000,0
20231012,153100,165481430,10000,10000,10000,10000,0
20231012,153000,165481430,10000,10000,10000,10000,32
20231012,152900,165161430,9970,9970,9970,9970,0
20231012,152800,165161430,9970,9970,9970,9970,0
20231012,152700,165161430,9970,9970,9970,9970,0
20231012,152600,165161430,9970,9970,9970,9970,0
20231012,152500,165161430,9970,9970,9970,9970,0
20231012,152400,165161430,9970,9970,9970,9970,0
20231012,152300,165161430,9970,9970,9970,9970,0
20231012,152200,165161430,9970,9970,9970,9970,0
20231012,152100,165161430,9970,9970,9970,9970,0
20231012,152000,165161430,9970,9970,9970,9970,0
20231012,151900,165161430,9970,9980,9980,9970,9
20231012,151800,165071690,10000,10000,10000,10000,0
20231012,151700,165071690,10000,9990,10000,9990,101
20231012,151600,164062690,9990,9980,9990,9980,231
20231012,151500,161755220,9960,9960,9960,9960,0
20231012,151400,161755220,9960,9960,9960,9960,0
20231012,151300,161755220,9960,9960,9960,9960,0
20231012,151200,161755220,9960,9960,9960,9960,0
20231012,151100,161755220,9960,9960,9960,9960,0
20231012,151000,161755220,9960,9960,9960,9960,0
20231012,150900,161755220,9960,9960,9960,9960,0
20231012,150800,161755220,9960,9960,9960,9960,0
20231012,150700,161755220,9960,9960,9960,9960,0
20231012,150600,161755220,9960,9960,9960,9960,0
20231012,150500,161755220,9960,9960,9960,9960,0
20231012,150400,161755220,9960,9960,9960,9960,0
20231012,150300,161755220,9960,9960,9960,9960,0
20231012,150200,161755220,9960,9960,9960,9960,0
20231012,150100,161755220,9960,9960,9960,9960,0
20231012,150000,161755220,9960,9960,9960,9960,0
20231012,145900,161755220,9960,9970,10000,9960,1403
20231012,145800,147742810,9960,9970,9970,9960,16
20231012,145700,147583350,9970,9970,9970,9970,0
20231012,145600,147583350,9970,9970,9970,9970,0
20231012,145500,147583350,9970,9970,9970,9970,5
20231012,145400,147533500,9970,9970,9970,9970,0
20231012,145300,147533500,9970,9970,9970,9970,0
20231012,145200,147533500,9970,9970,9970,9970,5
20231012,145100,147483650,9970,9970,9970,9970,0
20231012,145000,147483650,9970,9970,9970,9970,0
20231012,144900,147483650,9970,9980,9980,9970,105
20231012,144800,146435800,9970,9970,9970,9970,0
20231012,144700,146435800,9970,9970,9970,9970,5
20231012,144600,146385950,9980,9980,9980,9980,0
20231012,144500,146385950,9980,9980,9980,9980,81
20231012,144400,145577570,9980,9980,9980,9980,0
20231012,144300,145577570,9980,9980,9980,9980,5
20231012,144200,145527670,9980,9980,9980,9980,0
20231012,144100,145527670,9980,9980,9980,9980,0
20231012,144000,145527670,9980,9980,9980,9980,0
20231012,143900,145527670,9980,9980,9980,9980,5
20231012,143800,145477770,9980,9980,9980,9980,0
20231012,143700,145477770,9980,9980,9980,9980,101
20231012,143600,144469790,9980,9980,9980,9980,5
20231012,143500,144419890,9990,9990,9990,9990,0
20231012,143400,144419890,9990,9990,9990,9990,11
20231012,143300,144310000,9990,9990,9990,9990,1
20231012,143200,144300010,9980,9980,9980,9980,5
20231012,143100,144250110,9980,9980,9980,9980,0
20231012,143000,144250110,9980,9980,9980,9980,0
20231012,142900,144250110,9980,9980,9980,9980,6
20231012,142800,144190230,9990,9990,9990,9990,0
20231012,142700,144190230,9990,9990,9990,9990,50
20231012,142600,143690730,9980,9980,9980,9980,0
20231012,142500,143690730,9980,9980,9980,9980,5
20231012,142400,143640830,9980,9990,9990,9980,176
20231012,142300,141882600,9990,9990,9990,9990,5
20231012,142200,141832650,9990,9990,9990,9990,0
20231012,142100,141832650,9990,9990,9990,9990,0
20231012,142000,141832650,9990,9990,9990,9990,5
20231012,141900,141782700,9990,9990,9990,9990,0
20231012,141800,141782700,9990,9990,9990,9990,0
20231012,141700,141782700,9990,9990,9990,9990,1
20231012,141600,141772710,9990,9990,9990,9990,0
20231012,141500,141772710,9990,9990,9990,9990,5
20231012,141400,141722760,9990,9990,9990,9990,0
20231012,141300,141722760,9990,9990,9990,9990,0
20231012,141200,141722760,9990,9990,9990,9990,0
20231012,141100,141722760,9990,9990,10000,9990,7
20231012,141000,141652820,9990,9990,9990,9990,0
20231012,140900,141652820,9990,9990,9990,9990,0
20231012,140800,141652820,9990,9990,9990,9990,0
20231012,140700,141652820,9990,9990,9990,9990,5
20231012,140600,141602870,9990,9990,9990,9990,0
20231012,140500,141602870,9990,9990,9990,9990,0
20231012,140400,141602870,9990,9990,9990,9990,0
20231012,140300,141602870,9990,9990,9990,9990,1
20231012,140200,141592880,10000,10000,10000,10000,0
20231012,140100,141592880,10000,10000,10000,10000,0
20231012,140000,141592880,10000,10000,10000,10000,1
20231012,135900,141582880,9990,9990,9990,9990,5
20231012,135800,141532930,9990,9990,9990,9990,0
20231012,135700,141532930,9990,9990,9990,9990,0
20231012,135600,141532930,9990,9990,9990,9990,0
20231012,135500,141532930,9990,9990,9990,9990,5
20231012,135400,141482980,9990,9990,9990,9990,0
20231012,135300,141482980,9990,9990,9990,9990,0
20231012,135200,141482980,9990,9990,9990,9990,0
20231012,135100,141482980,9990,9990,9990,9990,73
20231012,135000,140753710,9990,9990,9990,9990,0
20231012,134900,140753710,9990,9990,9990,9990,0
20231012,134800,140753710,9990,10000,10000,9990,502
20231012,134700,135733730,10000,10000,10000,10000,0
20231012,134600,135733730,10000,10000,10000,10000,0
20231012,134500,135733730,10000,10000,10000,10000,0
20231012,134400,135733730,10000,10000,10000,10000,1
20231012,134300,135723730,9990,9990,9990,9990,0
20231012,134200,135723730,9990,9990,9990,9990,0
20231012,134100,135723730,9990,9990,9990,9990,122
20231012,134000,134504950,9990,9990,9990,9990,25
20231012,133900,134255200,10000,10000,10000,10000,0
20231012,133800,134255200,10000,10000,10000,10000,0
20231012,133700,134255200,10000,10000,10000,10000,0
20231012,133600,134255200,10000,10000,10000,10000,0
20231012,133500,134255200,10000,10000,10000,10000,67
20231012,133400,133585200,10010,10010,10010,10010,0
20231012,133300,133585200,10010,10010,10010,10010,0
20231012,133200,133585200,10010,10000,10010,10000,8
20231012,133100,133505180,10000,10000,10000,10000,0
20231012,133000,133505180,10000,10000,10000,10000,0
20231012,132900,133505180,10000,10000,10000,10000,5
20231012,132800,133455180,10000,10000,10000,10000,0
20231012,132700,133455180,10000,10000,10000,10000,0
20231012,132600,133455180,10000,10000,10000,10000,0
20231012,132500,133455180,10000,10000,10000,10000,0
20231012,132400,133455180,10000,10000,10000,10000,0
20231012,132300,133455180,10000,10000,10000,10000,0
20231012,132200,133455180,10000,10000,10000,10000,0
20231012,132100,133455180,10000,10000,10000,10000,5
20231012,132000,133405180,10000,10000,10000,10000,0
20231012,131900,133405180,10000,10000,10000,10000,0
20231012,131800,133405180,10000,10000,10000,10000,0
20231012,131700,133405180,10000,10000,10000,10000,7
20231012,131600,133335180,10010,10010,10010,10010,1
20231012,131500,133325170,10000,10000,10000,10000,0
20231012,131400,133325170,10000,10000,10000,10000,0
20231012,131300,133325170,10000,10000,10000,10000,0
20231012,131200,133325170,10000,10000,10000,10000,0
20231012,131100,133325170,10000,10000,10000,10000,0
20231012,131000,133325170,10000,10000,10000,10000,0
20231012,130900,133325170,10000,10000,10000,10000,0
20231012,130800,133325170,10000,10000,10000,10000,80
20231012,130700,132525170,10000,10000,10000,10000,48
20231012,130600,132045170,10000,10000,10000,10000,2
20231012,130500,132025170,10000,10000,10000,10000,0
20231012,130400,132025170,10000,10000,10000,10000,5
20231012,130300,131975170,10000,10000,10000,10000,0
20231012,130200,131975170,10000,10000,10000,10000,0
20231012,130100,131975170,10000,10000,10000,10000,0
20231012,130000,131975170,10000,10000,10000,10000,0
20231012,125900,131975170,10000,10000,10000,10000,5
20231012,125800,131925170,10010,10010,10010,10010,5
20231012,125700,131875120,10000,10000,10000,10000,0
20231012,125600,131875120,10000,10000,10000,10000,0
20231012,125500,131875120,10000,10000,10000,10000,4
20231012,125400,131835120,10010,10010,10010,10010,0
20231012,125300,131835120,10010,10010,10010,10010,0
20231012,125200,131835120,10010,10010,10010,10010,0
20231012,125100,131835120,10010,10010,10010,10010,0
20231012,125000,131835120,10010,10010,10010,10010,0
20231012,124900,131835120,10010,10010,10010,10010,0
20231012,124800,131835120,10010,10010,10010,10010,0
20231012,124700,131835120,10010,10010,10010,10010,1
20231012,124600,131825110,10010,10010,10010,10010,10
20231012,124500,131725010,10000,10000,10000,10000,0
20231012,124400,131725010,10000,10000,10000,10000,1
20231012,124300,131715010,10080,10080,10080,10080,0
20231012,124200,131715010,10080,10080,10080,10080,0
20231012,124100,131715010,10080,10080,10080,10080,0
20231012,124000,131715010,10080,10080,10080,10080,0
20231012,123900,131715010,10080,10080,10080,10080,0
20231012,123800,131715010,10080,10080,10080,10080,0
20231012,123700,131715010,10080,10080,10080,10080,0
20231012,123600,131715010,10080,10080,10080,10080,0
20231012,123500,131715010,10080,10080,10080,10080,0
20231012,123400,131715010,10080,10080,10080,10080,0
20231012,123300,131715010,10080,10080,10080,10080,0
20231012,123200,131715010,10080,10080,10080,10080,0
20231012,123100,131715010,10080,10080,10080,10080,0
20231012,123000,131715010,10080,10080,10080,10080,0
20231012,122900,131715010,10080,10010,10080,10010,119
20231012,122800,130523620,10010,10010,10010,10010,7
20231012,122700,130453550,10010,10010,10010,10010,0
20231012,122600,130453550,10010,10010,10010,10010,0
20231012,122500,130453550,10010,10000,10010,10000,30
20231012,122400,130153510,10020,10020,10020,10020,0
20231012,122300,130153510,10020,10020,10020,10020,0
20231012,122200,130153510,10020,10020,10020,10020,0
20231012,122100,130153510,10020,10020,10020,10020,0
20231012,122000,130153510,10020,10020,10020,10020,0
20231012,121900,130153510,10020,10020,10020,10020,0
20231012,121800,130153510,10020,10020,10020,10020,0
20231012,121700,130153510,10020,10020,10020,10020,0
20231012,121600,130153510,10020,10020,10020,10020,0
20231012,121500,130153510,10020,10020,10020,10020,0
20231012,121400,130153510,10020,10020,10020,10020,0
20231012,121300,130153510,10020,10020,10020,10020,0
20231012,121200,130153510,10020,10020,10020,10020,0
20231012,121100,130153510,10020,10020,10020,10020,0
20231012,121000,130153510,10020,10020,10020,10020,0
20231012,120900,130153510,10020,10020,10020,10020,0
20231012,120800,130153510,10020,10020,10020,10020,0
20231012,120700,130153510,10020,10020,10020,10020,0
20231012,120600,130153510,10020,10020,10020,10020,0
20231012,120500,130153510,10020,10020,10020,10020,0
20231012,120400,130153510,10020,10020,10020,10020,0
20231012,120300,130153510,10020,10020,10020,10020,0
20231012,120200,130153510,10020,10020,10020,10020,0
20231012,120100,130153510,10020,10020,10020,10020,0
20231012,120000,130153510,10020,10020,10020,10020,0
20231012,115900,130153510,10020,10020,10020,10020,0
20231012,115800,130153510,10020,10020,10020,10020,139
20231012,115700,128760730,10020,10020,10020,10020,0
20231012,115600,128760730,10020,10020,10020,10020,5
20231012,115500,128710630,10100,10100,10100,10100,0
20231012,115400,128710630,10100,10100,10100,10100,0
20231012,115300,128710630,10100,10100,10100,10100,0
20231012,115200,128710630,10100,10100,10100,10100,0
20231012,115100,128710630,10100,10100,10100,10100,0
20231012,115000,128710630,10100,10100,10100,10100,0
20231012,114900,128710630,10100,10100,10100,10100,0
20231012,114800,128710630,10100,10100,10100,10100,0
20231012,114700,128710630,10100,10100,10100,10100,0
20231012,114600,128710630,10100,10100,10100,10100,0
20231012,114500,128710630,10100,10100,10100,10100,0
20231012,114400,128710630,10100,10100,10100,10100,0
20231012,114300,128710630,10100,10100,10100,10100,0
20231012,114200,128710630,10100,10100,10100,10100,0
20231012,114100,128710630,10100,10100,10100,10100,0
20231012,114000,128710630,10100,10100,10100,10100,0
20231012,113900,128710630,10100,10100,10100,10100,0
20231012,113800,128710630,10100,10100,10100,10100,0
20231012,113700,128710630,10100,10100,10100,10100,0
20231012,113600,128710630,10100,10100,10100,10100,0
20231012,113500,128710630,10100,10100,10100,10100,0
20231012,113400,128710630,10100,10100,10100,10100,0
20231012,113300,128710630,10100,10100,10100,10100,0
20231012,113200,128710630,10100,10100,10100,10100,1
20231012,113100,128700530,10110,10110,10110,10110,0
20231012,113000,128700530,10110,10110,10110,10110,0
20231012,112900,128700530,10110,10110,10110,10110,1
20231012,112800,128690420,10010,10030,10030,10000,557
20231012,112700,123119450,10120,10120,10120,10120,0
20231012,112600,123119450,10120,10120,10120,10120,0
20231012,112500,123119450,10120,10120,10120,10120,126
20231012,112400,121844330,10120,10120,10120,10120,0
20231012,112300,121844330,10120,10120,10120,10120,11
20231012,112200,121733010,10120,10120,10120,10120,300
20231012,112100,118697010,10100,10100,10100,10100,13
20231012,112000,118565710,10100,10100,10100,10100,185
20231012,111900,116697210,10100,10100,10100,10100,0
20231012,111800,116697210,10100,10100,10100,10100,0
20231012,111700,116697210,10100,10090,10100,10080,93
20231012,111600,115758910,10100,10050,10100,10050,220
20231012,111500,113543530,10020,10020,10020,10020,0
20231012,111400,113543530,10020,10020,10020,10020,0
20231012,111300,113543530,10020,10020,10020,10020,0
20231012,111200,113543530,10020,10020,10020,10020,9
20231012,111100,113453350,10080,10080,10080,10080,0
20231012,111000,113453350,10080,10080,10080,10080,0
20231012,110900,113453350,10080,10080,10080,10080,0
20231012,110800,113453350,10080,10080,10080,10080,1
20231012,110700,113443270,10010,10010,10010,10010,0
20231012,110600,113443270,10010,10060,10100,10010,505
20231012,110500,108347680,10100,10100,10100,10100,0
20231012,110400,108347680,10100,10100,10100,10100,0
20231012,110300,108347680,10100,10100,10100,10100,0
20231012,110200,108347680,10100,10100,10100,10100,0
20231012,110100,108347680,10100,10100,10100,10100,0
20231012,110000,108347680,10100,10100,10100,10100,0
20231012,105900,108347680,10100,9960,10100,9960,7500
20231012,105800,32961830,9950,9950,9950,9950,500
20231012,105700,27986830,9950,9950,9950,9950,0
20231012,105600,27986830,9950,9950,9950,9950,0
20231012,105500,27986830,9950,9950,9950,9950,0
20231012,105400,27986830,9950,9950,9950,9950,0
20231012,105300,27986830,9950,9950,9950,9950,0
20231012,105200,27986830,9950,9950,9950,9950,1
20231012,105100,27976880,9940,9940,9940,9940,15
20231012,105000,27827780,9930,9930,9930,9930,0
20231012,104900,27827780,9930,9930,9930,9930,11
20231012,104800,27718550,9940,9940,9940,9940,0
20231012,104700,27718550,9940,9940,9940,9940,1
20231012,104600,27708610,9930,9930,9930,9930,0
20231012,104500,27708610,9930,9930,9930,9930,0
20231012,104400,27708610,9930,9930,9930,9930,0
20231012,104300,27708610,9930,9930,9930,9930,19
20231012,104200,27519940,9960,9960,9960,9960,0
20231012,104100,27519940,9960,9960,9960,9960,0
20231012,104000,27519940,9960,9960,9960,9960,0
20231012,103900,27519940,9960,9960,9960,9960,0
20231012,103800,27519940,9960,9960,9960,9960,0
20231012,103700,27519940,9960,9960,9960,9960,1
20231012,103600,27509980,9930,9930,9930,9930,0
20231012,103500,27509980,9930,9930,9930,9930,0
20231012,103400,27509980,9930,9930,9930,9930,0
20231012,103300,27509980,9930,9930,9930,9930,0
20231012,103200,27509980,9930,9930,9930,9930,0
20231012,103100,27509980,9930,9920,9930,9920,118
20231012,103000,26339340,9920,9920,9920,9920,0
20231012,102900,26339340,9920,9920,9920,9920,1
20231012,102800,26329420,9900,9900,9900,9900,0
20231012,102700,26329420,9900,9900,9900,9900,0
20231012,102600,26329420,9900,9900,9900,9900,7
20231012,102500,26260120,9920,9920,9920,9920,0
20231012,102400,26260120,9920,9920,9920,9920,0
20231012,102300,26260120,9920,9910,9920,9910,13
20231012,102200,26131230,9910,9900,9910,9900,394
20231012,102100,22230620,9880,9890,9890,9880,55
20231012,102000,21687010,9890,9880,9890,9880,14
20231012,101900,21548560,9900,9900,9900,9900,0
20231012,101800,21548560,9900,9900,9900,9900,0
20231012,101700,21548560,9900,9940,9940,9880,749
20231012,101600,14129250,9990,9990,9990,9990,0
20231012,101500,14129250,9990,9990,9990,9990,0
20231012,101400,14129250,9990,9990,9990,9990,0
20231012,101300,14129250,9990,9990,9990,9990,0
20231012,101200,14129250,9990,9990,9990,9990,0
20231012,101100,14129250,9990,9990,9990,9990,0
20231012,101000,14129250,9990,9990,9990,9990,0
20231012,100900,14129250,9990,9990,9990,9990,1
20231012,100800,14119260,9990,9990,9990,9990,0
20231012,100700,14119260,9990,9990,9990,9990,0
20231012,100600,14119260,9990,9990,9990,9990,0
20231012,100500,14119260,9990,9990,10000,9980,504
20231012,100400,9080170,9930,9980,9990,9930,317
20231012,100300,5914830,9980,9980,9980,9980,0
20231012,100200,5914830,9980,9960,9980,9960,3
20231012,100100,5884910,9960,9980,9980,9920,209
20231012,100000,3802300,9980,9980,9980,9980,1
20231012,095900,3792320,9940,9940,9940,9940,0
20231012,095800,3792320,9940,9940,9940,9940,0
20231012,095700,3792320,9940,9940,9940,9940,0
20231012,095600,3792320,9940,9940,9940,9940,0
20231012,095500,3792320,9940,9980,9980,9940,13
20231012,095400,3662660,9980,9980,9980,9980,0
20231012,095300,3662660,9980,9980,9980,9980,1
20231012,095200,3652680,9980,9980,9980,9980,1
20231012,095100,3642700,9980,9980,9980,9980,0
20231012,095000,3642700,9980,9980,9980,9980,0
20231012,094900,3642700,9980,9960,9980,9960,2
20231012,094800,3622760,9960,9990,9990,9960,33
20231012,094700,3293780,9990,9990,9990,9990,0
20231012,094600,3293780,9990,9990,9990,9990,0
20231012,094500,3293780,9990,9990,9990,9990,0
20231012,094400,3293780,9990,9990,9990,9990,0
20231012,094300,3293780,9990,9990,9990,9990,0
20231012,094200,3293780,9990,9990,9990,9990,1
20231012,094100,3283790,9990,9990,9990,9990,0
20231012,094000,3283790,9990,9990,9990,9990,0
20231012,093900,3283790,9990,9990,9990,9990,0
20231012,093800,3283790,9990,9990,9990,9990,0
20231012,093700,3283790,9990,9990,9990,9990,0
20231012,093600,3283790,9990,9990,9990,9990,0
20231012,093500,3283790,9990,9990,9990,9990,0
20231012,093400,3283790,9990,9990,9990,9990,2
20231012,093300,3263810,9980,9980,9980,9970,98
20231012,093200,2285820,9980,9980,9980,9980,1
20231012,093100,2275840,9950,9950,9950,9950,2
20231012,093000,2255940,9990,9990,9990,9990,0
20231012,092900,2255940,9990,9990,9990,9990,0
20231012,092800,2255940,9990,9990,9990,9990,0
20231012,092700,2255940,9990,9990,9990,9990,1
20231012,092600,2245950,9990,9990,9990,9990,2
20231012,092500,2225970,9990,9990,9990,9990,0
20231012,092400,2225970,9990,9990,9990,9990,0
20231012,092300,2225970,9990,9990,9990,9990,1
20231012,092200,2215980,9990,9990,9990,9990,3
20231012,092100,2186010,9990,9990,9990,9990,0
20231012,092000,2186010,9990,9990,9990,9990,0
20231012,091900,2186010,9990,9990,9990,9990,0
20231012,091800,2186010,9990,9980,9990,9980,10
20231012,091700,2086120,9990,9990,9990,9990,0
20231012,091600,2086120,9990,9990,9990,9990,7
20231012,091500,2016190,10030,10030,10030,10030,0
20231012,091400,2016190,10030,10030,10030,10030,0
20231012,091300,2016190,10030,10030,10030,10030,0
20231012,091200,2016190,10030,10030,10030,10030,0
20231012,091100,2016190,10030,10030,10030,10030,0
20231012,091000,2016190,10030,10030,10030,10030,0
20231012,090900,2016190,10030,10030,10030,10030,0
20231012,090800,2016190,10030,9950,10030,9950,18
20231012,090700,1836700,9980,9980,9980,9980,113
20231012,090600,708960,9970,9970,9970,9970,0
20231012,090500,708960,9970,9970,9970,9970,33
20231012,090400,379950,9980,9980,9980,9980,0
20231012,090300,379950,9980,9980,9980,9980,0
20231012,090200,379950,9980,10000,10000,9970,9
20231012,090100,290110,10000,10020,10020,10000,14
20231012,090000,150030,10020,9990,10020,9990,15