KissMeData/000850/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183200,150163600,32650,32650,32650,32650,105
20231018,183100,150163600,32650,32650,32650,32650,0
20231018,183000,150163600,32650,32650,32650,32650,0
20231018,182900,150163600,32650,32650,32650,32650,0
20231018,182800,150163600,32650,32650,32650,32650,0
20231018,182700,150163600,32650,32650,32650,32650,0
20231018,182600,150163600,32650,32650,32650,32650,0
20231018,182500,150163600,32650,32650,32650,32650,0
20231018,182400,150163600,32650,32650,32650,32650,0
20231018,182300,150163600,32650,32650,32650,32650,0
20231018,182200,150163600,32650,32650,32650,32650,0
20231018,182100,150163600,32650,32650,32650,32650,0
20231018,182000,150163600,32650,32650,32650,32650,0
20231018,181900,150163600,32650,32650,32650,32650,0
20231018,181800,150163600,32650,32650,32650,32650,0
20231018,181700,150163600,32650,32650,32650,32650,0
20231018,181600,150163600,32650,32650,32650,32650,0
20231018,181500,150163600,32650,32650,32650,32650,0
20231018,181400,150163600,32650,32650,32650,32650,0
20231018,181300,150163600,32650,32650,32650,32650,0
20231018,181200,150163600,32650,32650,32650,32650,0
20231018,181100,150163600,32650,32650,32650,32650,0
20231018,181000,150163600,32650,32650,32650,32650,0
20231018,180900,150163600,32650,32650,32650,32650,0
20231018,180800,150163600,32650,32650,32650,32650,0
20231018,180700,150163600,32650,32650,32650,32650,0
20231018,180600,150163600,32650,32650,32650,32650,0
20231018,180500,150163600,32650,32650,32650,32650,0
20231018,180400,150163600,32650,32650,32650,32650,0
20231018,180300,150163600,32650,32650,32650,32650,0
20231018,180200,150163600,32650,32650,32650,32650,105
20231018,180100,150163600,32650,32650,32650,32650,0
20231018,180000,150163600,32650,32650,32650,32650,0
20231018,175900,150163600,32650,32650,32650,32650,0
20231018,175800,150163600,32650,32650,32650,32650,0
20231018,175700,150163600,32650,32650,32650,32650,0
20231018,175600,150163600,32650,32650,32650,32650,0
20231018,175500,150163600,32650,32650,32650,32650,0
20231018,175400,150163600,32650,32650,32650,32650,0
20231018,175300,150163600,32650,32650,32650,32650,0
20231018,175200,150163600,32650,32650,32650,32650,0
20231018,175100,150163600,32650,32650,32650,32650,0
20231018,175000,150163600,32650,32650,32650,32650,0
20231018,174900,150163600,32650,32650,32650,32650,0
20231018,174800,150163600,32650,32650,32650,32650,0
20231018,174700,150163600,32650,32650,32650,32650,0
20231018,174600,150163600,32650,32650,32650,32650,0
20231018,174500,150163600,32650,32650,32650,32650,0
20231018,174400,150163600,32650,32650,32650,32650,0
20231018,174300,150163600,32650,32650,32650,32650,0
20231018,174200,150163600,32650,32650,32650,32650,0
20231018,174100,150163600,32650,32650,32650,32650,0
20231018,174000,150163600,32650,32650,32650,32650,0
20231018,173900,150163600,32650,32650,32650,32650,0
20231018,173800,150163600,32650,32650,32650,32650,0
20231018,173700,150163600,32650,32650,32650,32650,0
20231018,173600,150163600,32650,32650,32650,32650,0
20231018,173500,150163600,32650,32650,32650,32650,0
20231018,173400,150163600,32650,32650,32650,32650,0
20231018,173300,150163600,32650,32650,32650,32650,0
20231018,173200,150163600,32650,32650,32650,32650,105
20231018,173100,150163600,32650,32650,32650,32650,0
20231018,173000,150163600,32650,32650,32650,32650,0
20231018,172900,150163600,32650,32650,32650,32650,0
20231018,172800,150163600,32650,32650,32650,32650,0
20231018,172700,150163600,32650,32650,32650,32650,0
20231018,172600,150163600,32650,32650,32650,32650,0
20231018,172500,150163600,32650,32650,32650,32650,0
20231018,172400,150163600,32650,32650,32650,32650,0
20231018,172300,150163600,32650,32650,32650,32650,0
20231018,172200,150163600,32650,32650,32650,32650,0
20231018,172100,150163600,32650,32650,32650,32650,0
20231018,172000,150163600,32650,32650,32650,32650,0
20231018,171900,150163600,32650,32650,32650,32650,0
20231018,171800,150163600,32650,32650,32650,32650,0
20231018,171700,150163600,32650,32650,32650,32650,0
20231018,171600,150163600,32650,32650,32650,32650,0
20231018,171500,150163600,32650,32650,32650,32650,0
20231018,171400,150163600,32650,32650,32650,32650,0
20231018,171300,150163600,32650,32650,32650,32650,0
20231018,171200,150163600,32650,32650,32650,32650,0
20231018,171100,150163600,32650,32650,32650,32650,0
20231018,171000,150163600,32650,32650,32650,32650,0
20231018,170900,150163600,32650,32650,32650,32650,0
20231018,170800,150163600,32650,32650,32650,32650,0
20231018,170700,150163600,32650,32650,32650,32650,0
20231018,170600,150163600,32650,32650,32650,32650,0
20231018,170500,150163600,32650,32650,32650,32650,0
20231018,170400,150163600,32650,32650,32650,32650,0
20231018,170300,150163600,32650,32650,32650,32650,0
20231018,170200,150163600,32650,32650,32650,32650,105
20231018,170100,150163600,32650,32650,32650,32650,0
20231018,170000,150163600,32650,32650,32650,32650,0
20231018,165900,150163600,32650,32650,32650,32650,0
20231018,165800,150163600,32650,32650,32650,32650,0
20231018,165700,150163600,32650,32650,32650,32650,0
20231018,165600,150163600,32650,32650,32650,32650,0
20231018,165500,150163600,32650,32650,32650,32650,0
20231018,165400,150163600,32650,32650,32650,32650,0
20231018,165300,150163600,32650,32650,32650,32650,0
20231018,165200,150163600,32650,32650,32650,32650,0
20231018,165100,150163600,32650,32650,32650,32650,0
20231018,165000,150163600,32650,32650,32650,32650,0
20231018,164900,150163600,32650,32650,32650,32650,0
20231018,164800,150163600,32650,32650,32650,32650,0
20231018,164700,150163600,32650,32650,32650,32650,0
20231018,164600,150163600,32650,32650,32650,32650,0
20231018,164500,150163600,32650,32650,32650,32650,0
20231018,164400,150163600,32650,32650,32650,32650,0
20231018,164300,150163600,32650,32650,32650,32650,0
20231018,164200,150163600,32650,32650,32650,32650,0
20231018,164100,150163600,32650,32650,32650,32650,0
20231018,164000,150163600,32650,32650,32650,32650,0
20231018,163900,150163600,32650,32650,32650,32650,0
20231018,163800,150163600,32650,32650,32650,32650,0
20231018,163700,150163600,32650,32650,32650,32650,0
20231018,163600,150163600,32650,32650,32650,32650,0
20231018,163500,150163600,32650,32650,32650,32650,0
20231018,163400,150163600,32650,32650,32650,32650,0
20231018,163300,150163600,32650,32650,32650,32650,0
20231018,163200,150163600,32650,32650,32650,32650,105
20231018,163100,150163600,32650,32650,32650,32650,0
20231018,163000,150163600,32650,32650,32650,32650,0
20231018,162900,150163600,32650,32650,32650,32650,0
20231018,162800,150163600,32650,32650,32650,32650,0
20231018,162700,150163600,32650,32650,32650,32650,0
20231018,162600,150163600,32650,32650,32650,32650,0
20231018,162500,150163600,32650,32650,32650,32650,0
20231018,162400,150163600,32650,32650,32650,32650,0
20231018,162300,150163600,32650,32650,32650,32650,0
20231018,162200,150163600,32650,32650,32650,32650,0
20231018,162100,150163600,32650,32650,32650,32650,0
20231018,162000,150163600,32650,32650,32650,32650,0
20231018,161900,150163600,32650,32650,32650,32650,0
20231018,161800,150163600,32650,32650,32650,32650,0
20231018,161700,150163600,32650,32650,32650,32650,0
20231018,161600,150163600,32650,32650,32650,32650,0
20231018,161500,150163600,32650,32650,32650,32650,0
20231018,161400,150163600,32650,32650,32650,32650,0
20231018,161300,150163600,32650,32650,32650,32650,0
20231018,161200,150163600,32650,32650,32650,32650,0
20231018,161100,150163600,32650,32650,32650,32650,0
20231018,161000,150163600,32650,32650,32650,32650,0
20231018,160900,150163600,32650,32650,32650,32650,0
20231018,160800,150163600,32650,32650,32650,32650,0
20231018,160700,150163600,32650,32650,32650,32650,0
20231018,160600,150163600,32650,32650,32650,32650,0
20231018,160500,150163600,32650,32650,32650,32650,0
20231018,160400,150163600,32650,32650,32650,32650,0
20231018,160300,150163600,32650,32650,32650,32650,0
20231018,160200,150163600,32650,32650,32650,32650,105
20231018,160100,150163600,32650,32650,32650,32650,0
20231018,160000,150163600,32650,32650,32650,32650,0
20231018,155900,150163600,32650,32650,32650,32650,0
20231018,155800,150163600,32650,32650,32650,32650,0
20231018,155700,150163600,32650,32650,32650,32650,0
20231018,155600,150163600,32650,32650,32650,32650,0
20231018,155500,150163600,32650,32650,32650,32650,0
20231018,155400,150163600,32650,32650,32650,32650,0
20231018,155300,150163600,32650,32650,32650,32650,0
20231018,155200,150163600,32650,32650,32650,32650,0
20231018,155100,150163600,32650,32650,32650,32650,0
20231018,155000,150163600,32650,32650,32650,32650,0
20231018,154900,150163600,32650,32650,32650,32650,0
20231018,154800,150163600,32650,32650,32650,32650,0
20231018,154700,150163600,32650,32650,32650,32650,0
20231018,154600,150163600,32650,32650,32650,32650,0
20231018,154500,150163600,32650,32650,32650,32650,0
20231018,154400,150163600,32650,32650,32650,32650,0
20231018,154300,150163600,32650,32650,32650,32650,0
20231018,154200,150163600,32650,32650,32650,32650,0
20231018,154100,150163600,32650,32650,32650,32650,0
20231018,154000,150163600,32650,32650,32650,32650,0
20231018,153900,150163600,32650,32650,32650,32650,0
20231018,153800,150163600,32650,32650,32650,32650,0
20231018,153700,150163600,32650,32650,32650,32650,0
20231018,153600,150163600,32650,32650,32650,32650,0
20231018,153500,150163600,32650,32650,32650,32650,0
20231018,153400,150163600,32650,32650,32650,32650,0
20231018,153300,150163600,32650,32650,32650,32650,0
20231018,153200,150163600,32650,32650,32650,32650,105
20231018,153100,150163600,32650,32650,32650,32650,0
20231018,153000,150163600,32650,32650,32650,32650,105
20231018,152900,146735350,32650,32650,32650,32650,0
20231018,152800,146735350,32650,32650,32650,32650,0
20231018,152700,146735350,32650,32650,32650,32650,0
20231018,152600,146735350,32650,32650,32650,32650,0
20231018,152500,146735350,32650,32650,32650,32650,0
20231018,152400,146735350,32650,32650,32650,32650,0
20231018,152300,146735350,32650,32650,32650,32650,0
20231018,152200,146735350,32650,32650,32650,32650,0
20231018,152100,146735350,32650,32650,32650,32650,0
20231018,152000,146735350,32650,32650,32650,32650,0
20231018,151900,146735350,32650,32650,32650,32650,2
20231018,151800,146670050,32600,32550,32650,32550,3
20231018,151700,146572250,32400,32400,32400,32400,0
20231018,151600,146572250,32400,32450,32450,32400,28
20231018,151500,145664700,32450,32600,32600,32450,13
20231018,151400,145241950,32650,32650,32650,32650,0
20231018,151300,145241950,32650,32650,32650,32650,0
20231018,151200,145241950,32650,32650,32650,32650,1
20231018,151100,145209300,32700,32700,32700,32700,1
20231018,151000,145176600,32500,32650,32650,32400,13
20231018,150900,144754400,32700,32700,32700,32700,0
20231018,150800,144754400,32700,32700,32700,32700,2
20231018,150700,144689000,32700,32700,32700,32700,0
20231018,150600,144689000,32700,32700,32700,32700,1
20231018,150500,144656300,32650,32550,32650,32550,9
20231018,150400,144362650,32550,32550,32550,32550,0
20231018,150300,144362650,32550,32550,32550,32550,0
20231018,150200,144362650,32550,32550,32550,32550,7
20231018,150100,144134800,32600,32600,32600,32600,0
20231018,150000,144134800,32600,32600,32600,32600,0
20231018,145900,144134800,32600,32600,32600,32600,0
20231018,145800,144134800,32600,32600,32600,32600,0
20231018,145700,144134800,32600,32600,32600,32600,0
20231018,145600,144134800,32600,32600,32600,32600,1
20231018,145500,144102200,32650,32650,32650,32650,0
20231018,145400,144102200,32650,32600,32700,32500,53
20231018,145300,142379100,32500,32600,32600,32500,5
20231018,145200,142216450,32650,32750,32750,32650,3
20231018,145100,142118350,32650,32650,32650,32650,1
20231018,145000,142085700,32500,32650,32650,32450,1773
20231018,144900,84509450,32600,32600,32600,32600,0
20231018,144800,84509450,32600,32600,32600,32600,0
20231018,144700,84509450,32600,32650,32650,32600,4
20231018,144600,84379000,32700,32700,32700,32700,0
20231018,144500,84379000,32700,32700,32700,32700,0
20231018,144400,84379000,32700,32700,32700,32700,0
20231018,144300,84379000,32700,32700,32700,32700,1
20231018,144200,84346300,32750,32750,32750,32750,0
20231018,144100,84346300,32750,32750,32750,32750,0
20231018,144000,84346300,32750,32750,32750,32750,0
20231018,143900,84346300,32750,32750,32750,32750,0
20231018,143800,84346300,32750,32750,32750,32750,0
20231018,143700,84346300,32750,32750,32750,32750,0
20231018,143600,84346300,32750,32750,32750,32750,3
20231018,143500,84248050,32750,32750,32750,32750,0
20231018,143400,84248050,32750,32750,32750,32750,0
20231018,143300,84248050,32750,32750,32750,32750,0
20231018,143200,84248050,32750,32750,32750,32750,1
20231018,143100,84215300,32650,32650,32650,32650,0
20231018,143000,84215300,32650,32650,32650,32650,0
20231018,142900,84215300,32650,32650,32650,32650,16
20231018,142800,83692900,32700,32700,32700,32700,1
20231018,142700,83660200,32700,32700,32700,32700,0
20231018,142600,83660200,32700,32700,32700,32700,0
20231018,142500,83660200,32700,32700,32700,32700,0
20231018,142400,83660200,32700,32700,32700,32700,0
20231018,142300,83660200,32700,32700,32700,32700,0
20231018,142200,83660200,32700,32700,32700,32700,1
20231018,142100,83627500,32650,32650,32650,32650,0
20231018,142000,83627500,32650,32650,32650,32650,0
20231018,141900,83627500,32650,32650,32650,32650,0
20231018,141800,83627500,32650,32650,32650,32650,0
20231018,141700,83627500,32650,32650,32650,32650,0
20231018,141600,83627500,32650,32650,32650,32650,0
20231018,141500,83627500,32650,32650,32650,32650,0
20231018,141400,83627500,32650,32650,32650,32650,0
20231018,141300,83627500,32650,32650,32650,32650,0
20231018,141200,83627500,32650,32650,32650,32650,0
20231018,141100,83627500,32650,32650,32650,32650,0
20231018,141000,83627500,32650,32650,32650,32650,0
20231018,140900,83627500,32650,32650,32650,32650,0
20231018,140800,83627500,32650,32650,32650,32650,0
20231018,140700,83627500,32650,32650,32650,32650,0
20231018,140600,83627500,32650,32650,32650,32650,0
20231018,140500,83627500,32650,32550,32650,32550,97
20231018,140400,80460550,32650,32700,32700,32500,493
20231018,140300,64418800,32750,32750,32750,32750,0
20231018,140200,64418800,32750,32750,32750,32750,1
20231018,140100,64386050,32850,32850,32850,32850,0
20231018,140000,64386050,32850,32850,32850,32850,0
20231018,135900,64386050,32850,32850,32850,32850,0
20231018,135800,64386050,32850,32850,32850,32850,45
20231018,135700,62907800,32800,32800,32800,32800,0
20231018,135600,62907800,32800,32800,32800,32800,0
20231018,135500,62907800,32800,32800,32800,32800,0
20231018,135400,62907800,32800,32800,32800,32800,1
20231018,135300,62875000,32850,32800,32850,32800,2
20231018,135200,62809350,32800,32800,32800,32800,0
20231018,135100,62809350,32800,32800,32800,32800,0
20231018,135000,62809350,32800,32800,32800,32800,69
20231018,134900,60546150,32750,32750,32750,32750,0
20231018,134800,60546150,32750,32750,32750,32750,0
20231018,134700,60546150,32750,32750,32750,32750,0
20231018,134600,60546150,32750,32800,32800,32750,2
20231018,134500,60480600,32750,32750,32750,32750,0
20231018,134400,60480600,32750,32750,32750,32750,0
20231018,134300,60480600,32750,32750,32750,32750,0
20231018,134200,60480600,32750,32750,32750,32750,0
20231018,134100,60480600,32750,32750,32750,32750,0
20231018,134000,60480600,32750,32750,32750,32750,0
20231018,133900,60480600,32750,32750,32750,32750,0
20231018,133800,60480600,32750,32750,32750,32750,0
20231018,133700,60480600,32750,32750,32750,32750,0
20231018,133600,60480600,32750,32750,32750,32750,0
20231018,133500,60480600,32750,32700,32750,32700,2
20231018,133400,60415150,32600,32600,32600,32600,0
20231018,133300,60415150,32600,32600,32600,32600,0
20231018,133200,60415150,32600,32600,32600,32600,0
20231018,133100,60415150,32600,32600,32600,32600,0
20231018,133000,60415150,32600,32600,32600,32600,0
20231018,132900,60415150,32600,32600,32600,32600,2
20231018,132800,60349950,32550,32650,32650,32550,352
20231018,132700,48880100,32650,32750,32750,32650,200
20231018,132600,42342750,32700,32700,32700,32700,0
20231018,132500,42342750,32700,32700,32700,32700,0
20231018,132400,42342750,32700,32700,32700,32700,0
20231018,132300,42342750,32700,32700,32700,32700,0
20231018,132200,42342750,32700,32700,32700,32700,0
20231018,132100,42342750,32700,32700,32700,32700,0
20231018,132000,42342750,32700,32700,32700,32700,0
20231018,131900,42342750,32700,32700,32700,32700,0
20231018,131800,42342750,32700,32700,32700,32700,0
20231018,131700,42342750,32700,32700,32700,32700,9
20231018,131600,42048450,32750,32750,32750,32750,0
20231018,131500,42048450,32750,32750,32750,32750,0
20231018,131400,42048450,32750,32750,32750,32750,0
20231018,131300,42048450,32750,32750,32750,32750,0
20231018,131200,42048450,32750,32750,32750,32750,102
20231018,131100,38707950,32800,32800,32800,32800,0
20231018,131000,38707950,32800,32800,32800,32800,0
20231018,130900,38707950,32800,32800,32800,32800,0
20231018,130800,38707950,32800,32800,32800,32800,0
20231018,130700,38707950,32800,32800,32800,32800,0
20231018,130600,38707950,32800,32800,32800,32800,0
20231018,130500,38707950,32800,32800,32800,32800,0
20231018,130400,38707950,32800,32800,32800,32800,0
20231018,130300,38707950,32800,32800,32800,32800,0
20231018,130200,38707950,32800,32800,32800,32800,0
20231018,130100,38707950,32800,32800,32800,32800,0
20231018,130000,38707950,32800,32800,32800,32800,0
20231018,125900,38707950,32800,32800,32800,32800,0
20231018,125800,38707950,32800,32800,32800,32800,3
20231018,125700,38609550,32850,32850,32850,32850,0
20231018,125600,38609550,32850,32850,32850,32850,0
20231018,125500,38609550,32850,32850,32850,32850,0
20231018,125400,38609550,32850,32850,32850,32850,0
20231018,125300,38609550,32850,32850,32850,32850,0
20231018,125200,38609550,32850,32850,32850,32850,0
20231018,125100,38609550,32850,32850,32850,32850,2
20231018,125000,38543850,32850,32850,32850,32850,0
20231018,124900,38543850,32850,32850,32850,32850,0
20231018,124800,38543850,32850,32850,32850,32850,2
20231018,124700,38478150,32850,32850,32850,32850,1
20231018,124600,38445300,32850,32850,32850,32850,0
20231018,124500,38445300,32850,32850,32850,32850,0
20231018,124400,38445300,32850,32850,32900,32850,3
20231018,124300,38346700,32750,32750,32750,32750,0
20231018,124200,38346700,32750,32750,32750,32750,0
20231018,124100,38346700,32750,32750,32750,32750,0
20231018,124000,38346700,32750,32750,32750,32750,0
20231018,123900,38346700,32750,32750,32750,32750,0
20231018,123800,38346700,32750,32750,32750,32750,0
20231018,123700,38346700,32750,32750,32750,32750,0
20231018,123600,38346700,32750,32750,32750,32750,0
20231018,123500,38346700,32750,32750,32750,32750,0
20231018,123400,38346700,32750,32750,32750,32750,0
20231018,123300,38346700,32750,32750,32750,32750,0
20231018,123200,38346700,32750,32750,32750,32750,0
20231018,123100,38346700,32750,32750,32750,32750,0
20231018,123000,38346700,32750,32750,32750,32750,0
20231018,122900,38346700,32750,32750,32750,32750,1
20231018,122800,38313950,32750,32750,32750,32750,0
20231018,122700,38313950,32750,32750,32750,32750,0
20231018,122600,38313950,32750,32750,32750,32750,1
20231018,122500,38281200,32900,32900,32900,32900,0
20231018,122400,38281200,32900,32900,32900,32900,0
20231018,122300,38281200,32900,32900,32900,32900,0
20231018,122200,38281200,32900,32900,32900,32900,0
20231018,122100,38281200,32900,32900,32900,32900,0
20231018,122000,38281200,32900,32900,32900,32900,0
20231018,121900,38281200,32900,32900,32900,32900,0
20231018,121800,38281200,32900,32900,32900,32900,3
20231018,121700,38182500,32900,32900,32900,32900,0
20231018,121600,38182500,32900,32900,32900,32900,0
20231018,121500,38182500,32900,32900,32900,32900,0
20231018,121400,38182500,32900,32900,32900,32900,0
20231018,121300,38182500,32900,32900,32900,32900,0
20231018,121200,38182500,32900,32900,32900,32900,0
20231018,121100,38182500,32900,32900,32900,32900,0
20231018,121000,38182500,32900,32900,32900,32900,0
20231018,120900,38182500,32900,32900,32900,32900,0
20231018,120800,38182500,32900,32900,32900,32900,0
20231018,120700,38182500,32900,32900,32900,32900,0
20231018,120600,38182500,32900,32900,32900,32900,1
20231018,120500,38149600,32950,32950,32950,32950,0
20231018,120400,38149600,32950,32850,32950,32850,81
20231018,120300,35488400,32850,32850,32850,32850,0
20231018,120200,35488400,32850,32850,32850,32850,0
20231018,120100,35488400,32850,32850,32850,32850,0
20231018,120000,35488400,32850,32850,32850,32850,0
20231018,115900,35488400,32850,32850,32850,32850,0
20231018,115800,35488400,32850,32850,32850,32850,0
20231018,115700,35488400,32850,32850,32850,32850,0
20231018,115600,35488400,32850,32850,32850,32850,0
20231018,115500,35488400,32850,32850,32850,32850,1
20231018,115400,35455550,32900,32900,32900,32900,0
20231018,115300,35455550,32900,32900,32900,32900,0
20231018,115200,35455550,32900,32900,32900,32900,1
20231018,115100,35422650,32700,32700,32700,32700,0
20231018,115000,35422650,32700,32700,32700,32700,0
20231018,114900,35422650,32700,32700,32700,32700,0
20231018,114800,35422650,32700,32700,32700,32700,0
20231018,114700,35422650,32700,32700,32700,32700,0
20231018,114600,35422650,32700,32700,32700,32700,0
20231018,114500,35422650,32700,32700,32700,32700,0
20231018,114400,35422650,32700,32700,32700,32700,0
20231018,114300,35422650,32700,32700,32700,32700,1
20231018,114200,35389950,32900,32900,32900,32900,0
20231018,114100,35389950,32900,32900,32900,32900,0
20231018,114000,35389950,32900,32900,32900,32900,0
20231018,113900,35389950,32900,32850,32900,32850,2
20231018,113800,35324200,32900,32900,32900,32900,0
20231018,113700,35324200,32900,32900,32900,32900,5
20231018,113600,35159700,32900,32900,32900,32900,100
20231018,113500,31869700,32850,32850,32850,32850,0
20231018,113400,31869700,32850,32850,32900,32850,5
20231018,113300,31705400,32650,32650,32650,32650,0
20231018,113200,31705400,32650,32650,32650,32650,0
20231018,113100,31705400,32650,32650,32650,32650,0
20231018,113000,31705400,32650,32650,32650,32650,0
20231018,112900,31705400,32650,32650,32650,32650,0
20231018,112800,31705400,32650,32650,32650,32650,0
20231018,112700,31705400,32650,32750,32750,32650,61
20231018,112600,29710750,32850,32850,32850,32850,0
20231018,112500,29710750,32850,32850,32850,32850,0
20231018,112400,29710750,32850,32850,32850,32850,0
20231018,112300,29710750,32850,32850,32850,32850,0
20231018,112200,29710750,32850,32850,32850,32850,0
20231018,112100,29710750,32850,32850,32850,32850,1
20231018,112000,29677900,32900,32900,32900,32900,0
20231018,111900,29677900,32900,32900,32900,32900,0
20231018,111800,29677900,32900,32900,32900,32900,3
20231018,111700,29579200,32900,32900,32900,32900,0
20231018,111600,29579200,32900,32900,32900,32900,0
20231018,111500,29579200,32900,32900,32900,32900,0
20231018,111400,29579200,32900,32950,32950,32900,11
20231018,111300,29216800,32900,32850,32900,32700,15
20231018,111200,28724000,32900,32900,32900,32800,53
20231018,111100,26985300,32900,32900,32900,32900,0
20231018,111000,26985300,32900,32900,32900,32900,0
20231018,110900,26985300,32900,32900,32900,32900,0
20231018,110800,26985300,32900,32900,32900,32900,0
20231018,110700,26985300,32900,32900,32900,32900,0
20231018,110600,26985300,32900,32900,32900,32900,0
20231018,110500,26985300,32900,32900,32900,32900,0
20231018,110400,26985300,32900,32900,32900,32900,0
20231018,110300,26985300,32900,32900,32900,32900,0
20231018,110200,26985300,32900,32900,32900,32900,1
20231018,110100,26952400,32850,32850,32850,32850,0
20231018,110000,26952400,32850,32850,32850,32850,0
20231018,105900,26952400,32850,32850,32850,32850,0
20231018,105800,26952400,32850,32850,32850,32850,0
20231018,105700,26952400,32850,32850,32850,32850,1
20231018,105600,26919550,32900,32900,32900,32900,0
20231018,105500,26919550,32900,32900,32900,32900,0
20231018,105400,26919550,32900,32900,32900,32900,0
20231018,105300,26919550,32900,32900,32900,32900,1
20231018,105200,26886650,32950,32950,32950,32950,0
20231018,105100,26886650,32950,33000,33000,32950,2
20231018,105000,26820700,32950,32900,32950,32900,12
20231018,104900,26425350,32950,32850,32950,32850,540
20231018,104800,8641950,32850,32850,32850,32850,0
20231018,104700,8641950,32850,32850,32850,32850,0
20231018,104600,8641950,32850,32850,32850,32850,0
20231018,104500,8641950,32850,32850,32850,32850,1
20231018,104400,8609100,32700,32700,32700,32700,0
20231018,104300,8609100,32700,32700,32700,32700,0
20231018,104200,8609100,32700,32700,32700,32700,0
20231018,104100,8609100,32700,32700,32700,32700,0
20231018,104000,8609100,32700,32700,32700,32700,0
20231018,103900,8609100,32700,32700,32700,32700,0
20231018,103800,8609100,32700,32700,32700,32700,0
20231018,103700,8609100,32700,32700,32700,32700,0
20231018,103600,8609100,32700,32700,32700,32700,0
20231018,103500,8609100,32700,32700,32700,32700,0
20231018,103400,8609100,32700,32700,32700,32700,0
20231018,103300,8609100,32700,32700,32700,32700,0
20231018,103200,8609100,32700,32750,32750,32700,100
20231018,103100,5338000,32800,32800,32800,32800,0
20231018,103000,5338000,32800,32800,32800,32800,0
20231018,102900,5338000,32800,32800,32800,32800,0
20231018,102800,5338000,32800,32800,32800,32800,0
20231018,102700,5338000,32800,32800,32800,32800,0
20231018,102600,5338000,32800,32800,32800,32800,0
20231018,102500,5338000,32800,32800,32800,32800,0
20231018,102400,5338000,32800,32750,32800,32750,43
20231018,102300,3929550,32750,32750,32750,32750,14
20231018,102200,3471050,32700,32700,32700,32700,0
20231018,102100,3471050,32700,32700,32700,32700,0
20231018,102000,3471050,32700,32700,32700,32700,0
20231018,101900,3471050,32700,32700,32700,32700,0
20231018,101800,3471050,32700,32700,32700,32700,0
20231018,101700,3471050,32700,32700,32700,32700,0
20231018,101600,3471050,32700,32700,32700,32700,0
20231018,101500,3471050,32700,32700,32700,32700,0
20231018,101400,3471050,32700,32700,32700,32700,17
20231018,101300,2915150,32700,32700,32700,32700,0
20231018,101200,2915150,32700,32700,32700,32700,0
20231018,101100,2915150,32700,32700,32700,32700,0
20231018,101000,2915150,32700,32700,32700,32700,0
20231018,100900,2915150,32700,32700,32700,32700,0
20231018,100800,2915150,32700,32700,32700,32700,0
20231018,100700,2915150,32700,32700,32700,32700,0
20231018,100600,2915150,32700,32700,32700,32700,0
20231018,100500,2915150,32700,32700,32700,32700,0
20231018,100400,2915150,32700,32700,32700,32700,0
20231018,100300,2915150,32700,32700,32700,32700,0
20231018,100200,2915150,32700,32700,32700,32700,0
20231018,100100,2915150,32700,32700,32700,32700,0
20231018,100000,2915150,32700,32700,32700,32700,0
20231018,095900,2915150,32700,32700,32700,32700,0
20231018,095800,2915150,32700,32700,32700,32700,0
20231018,095700,2915150,32700,32700,32700,32700,0
20231018,095600,2915150,32700,32700,32700,32700,0
20231018,095500,2915150,32700,32700,32700,32700,0
20231018,095400,2915150,32700,32700,32700,32700,0
20231018,095300,2915150,32700,32700,32700,32700,0
20231018,095200,2915150,32700,32700,32700,32700,31
20231018,095100,1901450,32700,32700,32700,32700,0
20231018,095000,1901450,32700,32700,32700,32700,2
20231018,094900,1836050,32700,32700,32700,32700,0
20231018,094800,1836050,32700,32700,32700,32700,0
20231018,094700,1836050,32700,32700,32700,32700,0
20231018,094600,1836050,32700,32700,32700,32700,0
20231018,094500,1836050,32700,32700,32700,32700,5
20231018,094400,1672550,32900,32900,32900,32900,1
20231018,094300,1639650,32700,32700,32700,32700,0
20231018,094200,1639650,32700,32700,32700,32700,0
20231018,094100,1639650,32700,32700,32700,32700,20
20231018,094000,985650,32700,32700,32700,32700,0
20231018,093900,985650,32700,32700,32700,32700,0
20231018,093800,985650,32700,32700,32700,32700,0
20231018,093700,985650,32700,32700,32700,32700,1
20231018,093600,952950,32850,32850,32850,32850,0
20231018,093500,952950,32850,32850,32850,32850,0
20231018,093400,952950,32850,32850,32850,32850,3
20231018,093300,854400,32700,32700,32700,32700,0
20231018,093200,854400,32700,32700,32700,32700,1
20231018,093100,821700,32850,32850,32850,32850,0
20231018,093000,821700,32850,32850,32850,32850,0
20231018,092900,821700,32850,32850,32850,32850,0
20231018,092800,821700,32850,32850,32850,32850,3
20231018,092700,723150,32850,32850,32850,32850,3
20231018,092600,624600,32900,32900,32900,32900,0
20231018,092500,624600,32900,32900,32900,32900,3
20231018,092400,525900,32900,32900,32900,32900,0
20231018,092300,525900,32900,32700,32900,32700,2
20231018,092200,460300,32700,32700,32700,32700,0
20231018,092100,460300,32700,32700,32700,32700,3
20231018,092000,362200,32700,32700,32700,32700,2
20231018,091900,296800,33000,33000,33000,33000,0
20231018,091800,296800,33000,33000,33000,33000,0
20231018,091700,296800,33000,33000,33000,33000,0
20231018,091600,296800,33000,33000,33000,33000,0
20231018,091500,296800,33000,33000,33000,33000,0
20231018,091400,296800,33000,33000,33000,33000,0
20231018,091300,296800,33000,33000,33000,33000,0
20231018,091200,296800,33000,33000,33000,33000,0
20231018,091100,296800,33000,33000,33000,33000,0
20231018,091000,296800,33000,33000,33000,33000,4
20231018,090900,164800,33000,33000,33000,33000,0
20231018,090800,164800,33000,33000,33000,33000,0
20231018,090700,164800,33000,33000,33000,33000,0
20231018,090600,164800,33000,33000,33000,33000,0
20231018,090500,164800,33000,33000,33000,33000,1
20231018,090400,131800,33000,33000,33000,33000,0
20231018,090300,131800,33000,33000,33000,33000,0
20231018,090200,131800,33000,33000,33000,33000,1
20231018,090100,98800,33000,33000,33000,33000,0
20231018,090000,98800,33000,32800,33000,32800,3