KissMeData/001720/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183400,56868200,56700,56700,56700,56700,133
20231025,183300,56868200,56700,56700,56700,56700,0
20231025,183200,56868200,56700,56700,56700,56700,0
20231025,183100,56868200,56700,56700,56700,56700,0
20231025,183000,56868200,56700,56700,56700,56700,0
20231025,182900,56868200,56700,56700,56700,56700,0
20231025,182800,56868200,56700,56700,56700,56700,0
20231025,182700,56868200,56700,56700,56700,56700,0
20231025,182600,56868200,56700,56700,56700,56700,0
20231025,182500,56868200,56700,56700,56700,56700,0
20231025,182400,56868200,56700,56700,56700,56700,0
20231025,182300,56868200,56700,56700,56700,56700,0
20231025,182200,56868200,56700,56700,56700,56700,0
20231025,182100,56868200,56700,56700,56700,56700,0
20231025,182000,56868200,56700,56700,56700,56700,0
20231025,181900,56868200,56700,56700,56700,56700,0
20231025,181800,56868200,56700,56700,56700,56700,0
20231025,181700,56868200,56700,56700,56700,56700,0
20231025,181600,56868200,56700,56700,56700,56700,0
20231025,181500,56868200,56700,56700,56700,56700,0
20231025,181400,56868200,56700,56700,56700,56700,0
20231025,181300,56868200,56700,56700,56700,56700,0
20231025,181200,56868200,56700,56700,56700,56700,0
20231025,181100,56868200,56700,56700,56700,56700,0
20231025,181000,56868200,56700,56700,56700,56700,0
20231025,180900,56868200,56700,56700,56700,56700,0
20231025,180800,56868200,56700,56700,56700,56700,0
20231025,180700,56868200,56700,56700,56700,56700,0
20231025,180600,56868200,56700,56700,56700,56700,0
20231025,180500,56868200,56700,56700,56700,56700,0
20231025,180400,56868200,56700,56700,56700,56700,133
20231025,180300,56868200,56700,56700,56700,56700,0
20231025,180200,56868200,56700,56700,56700,56700,0
20231025,180100,56868200,56700,56700,56700,56700,0
20231025,180000,56868200,56700,56700,56700,56700,0
20231025,175900,56868200,56700,56700,56700,56700,0
20231025,175800,56868200,56700,56700,56700,56700,0
20231025,175700,56868200,56700,56700,56700,56700,0
20231025,175600,56868200,56700,56700,56700,56700,0
20231025,175500,56868200,56700,56700,56700,56700,0
20231025,175400,56868200,56700,56700,56700,56700,0
20231025,175300,56868200,56700,56700,56700,56700,0
20231025,175200,56868200,56700,56700,56700,56700,0
20231025,175100,56868200,56700,56700,56700,56700,0
20231025,175000,56868200,56700,56700,56700,56700,0
20231025,174900,56868200,56700,56700,56700,56700,0
20231025,174800,56868200,56700,56700,56700,56700,0
20231025,174700,56868200,56700,56700,56700,56700,0
20231025,174600,56868200,56700,56700,56700,56700,0
20231025,174500,56868200,56700,56700,56700,56700,0
20231025,174400,56868200,56700,56700,56700,56700,0
20231025,174300,56868200,56700,56700,56700,56700,0
20231025,174200,56868200,56700,56700,56700,56700,0
20231025,174100,56868200,56700,56700,56700,56700,0
20231025,174000,56868200,56700,56700,56700,56700,0
20231025,173900,56868200,56700,56700,56700,56700,0
20231025,173800,56868200,56700,56700,56700,56700,0
20231025,173700,56868200,56700,56700,56700,56700,0
20231025,173600,56868200,56700,56700,56700,56700,0
20231025,173500,56868200,56700,56700,56700,56700,0
20231025,173400,56868200,56700,56700,56700,56700,133
20231025,173300,56868200,56700,56700,56700,56700,0
20231025,173200,56868200,56700,56700,56700,56700,0
20231025,173100,56868200,56700,56700,56700,56700,0
20231025,173000,56868200,56700,56700,56700,56700,0
20231025,172900,56868200,56700,56700,56700,56700,0
20231025,172800,56868200,56700,56700,56700,56700,0
20231025,172700,56868200,56700,56700,56700,56700,0
20231025,172600,56868200,56700,56700,56700,56700,0
20231025,172500,56868200,56700,56700,56700,56700,0
20231025,172400,56868200,56700,56700,56700,56700,0
20231025,172300,56868200,56700,56700,56700,56700,0
20231025,172200,56868200,56700,56700,56700,56700,0
20231025,172100,56868200,56700,56700,56700,56700,0
20231025,172000,56868200,56700,56700,56700,56700,0
20231025,171900,56868200,56700,56700,56700,56700,0
20231025,171800,56868200,56700,56700,56700,56700,0
20231025,171700,56868200,56700,56700,56700,56700,0
20231025,171600,56868200,56700,56700,56700,56700,0
20231025,171500,56868200,56700,56700,56700,56700,0
20231025,171400,56868200,56700,56700,56700,56700,0
20231025,171300,56868200,56700,56700,56700,56700,0
20231025,171200,56868200,56700,56700,56700,56700,0
20231025,171100,56868200,56700,56700,56700,56700,0
20231025,171000,56868200,56700,56700,56700,56700,0
20231025,170900,56868200,56700,56700,56700,56700,0
20231025,170800,56868200,56700,56700,56700,56700,0
20231025,170700,56868200,56700,56700,56700,56700,0
20231025,170600,56868200,56700,56700,56700,56700,0
20231025,170500,56868200,56700,56700,56700,56700,0
20231025,170400,56868200,56700,56700,56700,56700,133
20231025,170300,56868200,56700,56700,56700,56700,0
20231025,170200,56868200,56700,56700,56700,56700,0
20231025,170100,56868200,56700,56700,56700,56700,0
20231025,170000,56868200,56700,56700,56700,56700,0
20231025,165900,56868200,56700,56700,56700,56700,0
20231025,165800,56868200,56700,56700,56700,56700,0
20231025,165700,56868200,56700,56700,56700,56700,0
20231025,165600,56868200,56700,56700,56700,56700,0
20231025,165500,56868200,56700,56700,56700,56700,0
20231025,165400,56868200,56700,56700,56700,56700,0
20231025,165300,56868200,56700,56700,56700,56700,0
20231025,165200,56868200,56700,56700,56700,56700,0
20231025,165100,56868200,56700,56700,56700,56700,0
20231025,165000,56868200,56700,56700,56700,56700,0
20231025,164900,56868200,56700,56700,56700,56700,0
20231025,164800,56868200,56700,56700,56700,56700,0
20231025,164700,56868200,56700,56700,56700,56700,0
20231025,164600,56868200,56700,56700,56700,56700,0
20231025,164500,56868200,56700,56700,56700,56700,0
20231025,164400,56868200,56700,56700,56700,56700,0
20231025,164300,56868200,56700,56700,56700,56700,0
20231025,164200,56868200,56700,56700,56700,56700,0
20231025,164100,56868200,56700,56700,56700,56700,0
20231025,164000,56868200,56700,56700,56700,56700,0
20231025,163900,56868200,56700,56700,56700,56700,0
20231025,163800,56868200,56700,56700,56700,56700,0
20231025,163700,56868200,56700,56700,56700,56700,0
20231025,163600,56868200,56700,56700,56700,56700,0
20231025,163500,56868200,56700,56700,56700,56700,0
20231025,163400,56868200,56700,56700,56700,56700,133
20231025,163300,56868200,56700,56700,56700,56700,0
20231025,163200,56868200,56700,56700,56700,56700,0
20231025,163100,56868200,56700,56700,56700,56700,0
20231025,163000,56868200,56700,56700,56700,56700,0
20231025,162900,56868200,56700,56700,56700,56700,0
20231025,162800,56868200,56700,56700,56700,56700,0
20231025,162700,56868200,56700,56700,56700,56700,0
20231025,162600,56868200,56700,56700,56700,56700,0
20231025,162500,56868200,56700,56700,56700,56700,0
20231025,162400,56868200,56700,56700,56700,56700,0
20231025,162300,56868200,56700,56700,56700,56700,0
20231025,162200,56868200,56700,56700,56700,56700,0
20231025,162100,56868200,56700,56700,56700,56700,0
20231025,162000,56868200,56700,56700,56700,56700,0
20231025,161900,56868200,56700,56700,56700,56700,0
20231025,161800,56868200,56700,56700,56700,56700,0
20231025,161700,56868200,56700,56700,56700,56700,0
20231025,161600,56868200,56700,56700,56700,56700,0
20231025,161500,56868200,56700,56700,56700,56700,0
20231025,161400,56868200,56700,56700,56700,56700,0
20231025,161300,56868200,56700,56700,56700,56700,0
20231025,161200,56868200,56700,56700,56700,56700,0
20231025,161100,56868200,56700,56700,56700,56700,0
20231025,161000,56868200,56700,56700,56700,56700,0
20231025,160900,56868200,56700,56700,56700,56700,0
20231025,160800,56868200,56700,56700,56700,56700,0
20231025,160700,56868200,56700,56700,56700,56700,0
20231025,160600,56868200,56700,56700,56700,56700,0
20231025,160500,56868200,56700,56700,56700,56700,0
20231025,160400,56868200,56700,56700,56700,56700,133
20231025,160300,56868200,56700,56700,56700,56700,0
20231025,160200,56868200,56700,56700,56700,56700,0
20231025,160100,56868200,56700,56700,56700,56700,0
20231025,160000,56868200,56700,56700,56700,56700,0
20231025,155900,56868200,56700,56700,56700,56700,0
20231025,155800,56868200,56700,56700,56700,56700,0
20231025,155700,56868200,56700,56700,56700,56700,0
20231025,155600,56868200,56700,56700,56700,56700,0
20231025,155500,56868200,56700,56700,56700,56700,0
20231025,155400,56868200,56700,56700,56700,56700,0
20231025,155300,56868200,56700,56700,56700,56700,0
20231025,155200,56868200,56700,56700,56700,56700,0
20231025,155100,56868200,56700,56700,56700,56700,0
20231025,155000,56868200,56700,56700,56700,56700,0
20231025,154900,56868200,56700,56700,56700,56700,0
20231025,154800,56868200,56700,56700,56700,56700,0
20231025,154700,56868200,56700,56700,56700,56700,0
20231025,154600,56868200,56700,56700,56700,56700,0
20231025,154500,56868200,56700,56700,56700,56700,0
20231025,154400,56868200,56700,56700,56700,56700,0
20231025,154300,56868200,56700,56700,56700,56700,0
20231025,154200,56868200,56700,56700,56700,56700,0
20231025,154100,56868200,56700,56700,56700,56700,0
20231025,154000,56868200,56700,56700,56700,56700,0
20231025,153900,56868200,56700,56700,56700,56700,0
20231025,153800,56868200,56700,56700,56700,56700,0
20231025,153700,56868200,56700,56700,56700,56700,0
20231025,153600,56868200,56700,56700,56700,56700,0
20231025,153500,56868200,56700,56700,56700,56700,0
20231025,153400,56868200,56700,56700,56700,56700,133
20231025,153300,56868200,56700,56700,56700,56700,0
20231025,153200,56868200,56700,56700,56700,56700,0
20231025,153100,56868200,56700,56700,56700,56700,0
20231025,153000,56868200,56700,56700,56700,56700,133
20231025,152900,49327100,56600,56600,56600,56600,0
20231025,152800,49327100,56600,56600,56600,56600,0
20231025,152700,49327100,56600,56600,56600,56600,0
20231025,152600,49327100,56600,56600,56600,56600,0
20231025,152500,49327100,56600,56600,56600,56600,0
20231025,152400,49327100,56600,56600,56600,56600,0
20231025,152300,49327100,56600,56600,56600,56600,0
20231025,152200,49327100,56600,56600,56600,56600,0
20231025,152100,49327100,56600,56600,56600,56600,0
20231025,152000,49327100,56600,56600,56600,56600,0
20231025,151900,49327100,56600,56500,56600,56500,69
20231025,151800,45426700,56600,56600,56600,56600,1
20231025,151700,45370100,56600,56600,56600,56600,1
20231025,151600,45313500,56600,56500,56600,56500,12
20231025,151500,44635200,56600,56600,56600,56600,4
20231025,151400,44408800,56600,56600,56600,56600,1
20231025,151300,44352200,56600,56600,56600,56600,0
20231025,151200,44352200,56600,56600,56600,56600,1
20231025,151100,44295600,56500,56500,56600,56500,15
20231025,151000,43447700,56600,56500,56600,56500,13
20231025,150900,42712900,56600,56500,56600,56500,133
20231025,150800,35195100,56600,56500,56600,56500,145
20231025,150700,26999100,56600,56600,56600,56600,0
20231025,150600,26999100,56600,56600,56600,56600,3
20231025,150500,26829300,56600,56600,56600,56600,2
20231025,150400,26716100,56500,56500,56600,56500,60
20231025,150300,23324500,56600,56600,56600,56600,0
20231025,150200,23324500,56600,56600,56600,56600,0
20231025,150100,23324500,56600,56600,56600,56600,3
20231025,150000,23154700,56600,56600,56600,56600,8
20231025,145900,22701900,56500,56500,56500,56500,0
20231025,145800,22701900,56500,56500,56500,56500,0
20231025,145700,22701900,56500,56500,56500,56500,1
20231025,145600,22645400,56600,56600,56600,56600,0
20231025,145500,22645400,56600,56600,56600,56600,0
20231025,145400,22645400,56600,56600,56600,56600,0
20231025,145300,22645400,56600,56600,56600,56600,8
20231025,145200,22192600,56600,56500,56600,56500,25
20231025,145100,20779600,56600,56600,56600,56600,1
20231025,145000,20723000,56600,56600,56600,56600,0
20231025,144900,20723000,56600,56600,56600,56600,0
20231025,144800,20723000,56600,56600,56600,56600,0
20231025,144700,20723000,56600,56600,56600,56600,0
20231025,144600,20723000,56600,56600,56600,56600,0
20231025,144500,20723000,56600,56600,56600,56600,0
20231025,144400,20723000,56600,56600,56600,56600,0
20231025,144300,20723000,56600,56600,56600,56600,0
20231025,144200,20723000,56600,56500,56600,56500,14
20231025,144100,19931600,56600,56500,56600,56500,193
20231025,144000,9022300,56500,56500,56500,56500,0
20231025,143900,9022300,56500,56500,56500,56500,0
20231025,143800,9022300,56500,56500,56500,56500,0
20231025,143700,9022300,56500,56500,56500,56500,0
20231025,143600,9022300,56500,56500,56500,56500,0
20231025,143500,9022300,56500,56500,56500,56500,0
20231025,143400,9022300,56500,56500,56500,56500,0
20231025,143300,9022300,56500,56500,56500,56500,0
20231025,143200,9022300,56500,56500,56500,56500,0
20231025,143100,9022300,56500,56500,56500,56500,0
20231025,143000,9022300,56500,56500,56500,56500,0
20231025,142900,9022300,56500,56500,56500,56500,0
20231025,142800,9022300,56500,56500,56500,56500,0
20231025,142700,9022300,56500,56500,56500,56500,0
20231025,142600,9022300,56500,56500,56500,56500,0
20231025,142500,9022300,56500,56500,56500,56500,0
20231025,142400,9022300,56500,56500,56500,56500,0
20231025,142300,9022300,56500,56500,56500,56500,0
20231025,142200,9022300,56500,56500,56500,56500,8
20231025,142100,8570300,56500,56500,56500,56500,0
20231025,142000,8570300,56500,56500,56500,56500,0
20231025,141900,8570300,56500,56500,56500,56500,0
20231025,141800,8570300,56500,56500,56500,56500,0
20231025,141700,8570300,56500,56500,56500,56500,0
20231025,141600,8570300,56500,56500,56500,56500,0
20231025,141500,8570300,56500,56500,56500,56500,0
20231025,141400,8570300,56500,56500,56500,56500,0
20231025,141300,8570300,56500,56500,56500,56500,2
20231025,141200,8457300,56500,56400,56500,56400,4
20231025,141100,8231600,56300,56300,56300,56300,0
20231025,141000,8231600,56300,56400,56400,56300,11
20231025,140900,7611300,56400,56400,56400,56400,0
20231025,140800,7611300,56400,56400,56400,56400,0
20231025,140700,7611300,56400,56400,56400,56400,0
20231025,140600,7611300,56400,56400,56400,56400,0
20231025,140500,7611300,56400,56400,56400,56400,0
20231025,140400,7611300,56400,56400,56400,56400,0
20231025,140300,7611300,56400,56400,56400,56400,0
20231025,140200,7611300,56400,56400,56400,56400,0
20231025,140100,7611300,56400,56400,56400,56400,0
20231025,140000,7611300,56400,56400,56400,56400,0
20231025,135900,7611300,56400,56400,56400,56400,0
20231025,135800,7611300,56400,56400,56400,56400,0
20231025,135700,7611300,56400,56400,56400,56400,3
20231025,135600,7442100,56400,56400,56400,56400,0
20231025,135500,7442100,56400,56400,56400,56400,0
20231025,135400,7442100,56400,56400,56400,56400,0
20231025,135300,7442100,56400,56400,56400,56400,0
20231025,135200,7442100,56400,56400,56400,56400,0
20231025,135100,7442100,56400,56400,56400,56400,0
20231025,135000,7442100,56400,56400,56400,56400,0
20231025,134900,7442100,56400,56400,56400,56400,0
20231025,134800,7442100,56400,56400,56400,56400,0
20231025,134700,7442100,56400,56400,56400,56400,0
20231025,134600,7442100,56400,56400,56400,56400,0
20231025,134500,7442100,56400,56400,56400,56400,0
20231025,134400,7442100,56400,56400,56400,56400,0
20231025,134300,7442100,56400,56400,56400,56400,0
20231025,134200,7442100,56400,56400,56400,56400,1
20231025,134100,7385700,56400,56400,56400,56400,12
20231025,134000,6708900,56400,56400,56400,56400,0
20231025,133900,6708900,56400,56400,56400,56400,0
20231025,133800,6708900,56400,56400,56400,56400,0
20231025,133700,6708900,56400,56400,56400,56400,0
20231025,133600,6708900,56400,56400,56400,56400,1
20231025,133500,6652500,56400,56400,56400,56400,0
20231025,133400,6652500,56400,56400,56400,56400,0
20231025,133300,6652500,56400,56400,56400,56400,0
20231025,133200,6652500,56400,56400,56400,56400,1
20231025,133100,6596100,56500,56500,56500,56500,0
20231025,133000,6596100,56500,56500,56500,56500,0
20231025,132900,6596100,56500,56500,56500,56500,0
20231025,132800,6596100,56500,56500,56500,56500,0
20231025,132700,6596100,56500,56500,56500,56500,0
20231025,132600,6596100,56500,56500,56500,56500,0
20231025,132500,6596100,56500,56500,56500,56500,0
20231025,132400,6596100,56500,56500,56500,56500,0
20231025,132300,6596100,56500,56500,56500,56500,0
20231025,132200,6596100,56500,56500,56500,56500,0
20231025,132100,6596100,56500,56500,56500,56500,0
20231025,132000,6596100,56500,56500,56500,56500,0
20231025,131900,6596100,56500,56500,56500,56500,0
20231025,131800,6596100,56500,56500,56500,56500,0
20231025,131700,6596100,56500,56500,56500,56500,0
20231025,131600,6596100,56500,56500,56500,56500,0
20231025,131500,6596100,56500,56500,56500,56500,0
20231025,131400,6596100,56500,56500,56500,56500,0
20231025,131300,6596100,56500,56500,56500,56500,0
20231025,131200,6596100,56500,56500,56500,56500,0
20231025,131100,6596100,56500,56500,56500,56500,0
20231025,131000,6596100,56500,56500,56500,56500,0
20231025,130900,6596100,56500,56500,56500,56500,0
20231025,130800,6596100,56500,56500,56500,56500,0
20231025,130700,6596100,56500,56500,56500,56500,0
20231025,130600,6596100,56500,56500,56500,56500,0
20231025,130500,6596100,56500,56500,56500,56500,0
20231025,130400,6596100,56500,56500,56500,56500,0
20231025,130300,6596100,56500,56500,56500,56500,0
20231025,130200,6596100,56500,56500,56500,56500,0
20231025,130100,6596100,56500,56500,56500,56500,0
20231025,130000,6596100,56500,56400,56500,56400,4
20231025,125900,6370400,56400,56400,56400,56400,1
20231025,125800,6314000,56400,56400,56400,56400,4
20231025,125700,6088400,56400,56400,56400,56400,0
20231025,125600,6088400,56400,56400,56400,56400,0
20231025,125500,6088400,56400,56400,56400,56400,0
20231025,125400,6088400,56400,56400,56400,56400,0
20231025,125300,6088400,56400,56400,56400,56400,0
20231025,125200,6088400,56400,56400,56400,56400,0
20231025,125100,6088400,56400,56400,56400,56400,0
20231025,125000,6088400,56400,56400,56400,56400,0
20231025,124900,6088400,56400,56400,56400,56400,0
20231025,124800,6088400,56400,56400,56400,56400,0
20231025,124700,6088400,56400,56400,56400,56400,12
20231025,124600,5411600,56400,56400,56400,56400,0
20231025,124500,5411600,56400,56400,56400,56400,0
20231025,124400,5411600,56400,56400,56400,56400,0
20231025,124300,5411600,56400,56400,56400,56400,0
20231025,124200,5411600,56400,56400,56400,56400,0
20231025,124100,5411600,56400,56400,56400,56400,0
20231025,124000,5411600,56400,56400,56400,56400,0
20231025,123900,5411600,56400,56400,56400,56400,0
20231025,123800,5411600,56400,56400,56400,56400,0
20231025,123700,5411600,56400,56400,56400,56400,0
20231025,123600,5411600,56400,56400,56400,56400,0
20231025,123500,5411600,56400,56400,56400,56400,0
20231025,123400,5411600,56400,56400,56400,56400,0
20231025,123300,5411600,56400,56400,56400,56400,0
20231025,123200,5411600,56400,56400,56400,56400,0
20231025,123100,5411600,56400,56400,56400,56400,0
20231025,123000,5411600,56400,56400,56400,56400,0
20231025,122900,5411600,56400,56400,56400,56400,0
20231025,122800,5411600,56400,56400,56400,56400,0
20231025,122700,5411600,56400,56400,56400,56400,0
20231025,122600,5411600,56400,56400,56400,56400,0
20231025,122500,5411600,56400,56400,56400,56400,3
20231025,122400,5242400,56300,56300,56300,56300,0
20231025,122300,5242400,56300,56300,56300,56300,0
20231025,122200,5242400,56300,56300,56300,56300,0
20231025,122100,5242400,56300,56300,56300,56300,0
20231025,122000,5242400,56300,56300,56300,56300,0
20231025,121900,5242400,56300,56300,56300,56300,0
20231025,121800,5242400,56300,56300,56300,56300,0
20231025,121700,5242400,56300,56300,56300,56300,0
20231025,121600,5242400,56300,56300,56300,56300,0
20231025,121500,5242400,56300,56300,56300,56300,0
20231025,121400,5242400,56300,56300,56300,56300,0
20231025,121300,5242400,56300,56300,56300,56300,0
20231025,121200,5242400,56300,56300,56300,56300,0
20231025,121100,5242400,56300,56300,56300,56300,0
20231025,121000,5242400,56300,56300,56300,56300,0
20231025,120900,5242400,56300,56300,56300,56300,0
20231025,120800,5242400,56300,56300,56300,56300,0
20231025,120700,5242400,56300,56300,56300,56300,0
20231025,120600,5242400,56300,56300,56300,56300,0
20231025,120500,5242400,56300,56300,56300,56300,0
20231025,120400,5242400,56300,56300,56300,56300,0
20231025,120300,5242400,56300,56300,56300,56300,0
20231025,120200,5242400,56300,56300,56300,56300,0
20231025,120100,5242400,56300,56300,56300,56300,4
20231025,120000,5017200,56400,56400,56400,56400,0
20231025,115900,5017200,56400,56400,56400,56400,0
20231025,115800,5017200,56400,56400,56400,56400,0
20231025,115700,5017200,56400,56400,56400,56400,0
20231025,115600,5017200,56400,56400,56400,56400,0
20231025,115500,5017200,56400,56400,56400,56400,0
20231025,115400,5017200,56400,56400,56400,56400,0
20231025,115300,5017200,56400,56400,56400,56400,0
20231025,115200,5017200,56400,56400,56400,56400,0
20231025,115100,5017200,56400,56400,56400,56400,0
20231025,115000,5017200,56400,56400,56400,56400,0
20231025,114900,5017200,56400,56400,56400,56400,0
20231025,114800,5017200,56400,56400,56400,56400,0
20231025,114700,5017200,56400,56400,56400,56400,0
20231025,114600,5017200,56400,56400,56400,56400,0
20231025,114500,5017200,56400,56400,56400,56400,0
20231025,114400,5017200,56400,56400,56400,56400,0
20231025,114300,5017200,56400,56400,56400,56400,0
20231025,114200,5017200,56400,56400,56400,56400,0
20231025,114100,5017200,56400,56400,56400,56400,0
20231025,114000,5017200,56400,56400,56400,56400,0
20231025,113900,5017200,56400,56400,56400,56400,0
20231025,113800,5017200,56400,56400,56400,56400,2
20231025,113700,4904400,56400,56400,56400,56400,0
20231025,113600,4904400,56400,56400,56400,56400,0
20231025,113500,4904400,56400,56400,56400,56400,0
20231025,113400,4904400,56400,56400,56400,56400,0
20231025,113300,4904400,56400,56400,56400,56400,0
20231025,113200,4904400,56400,56400,56400,56400,0
20231025,113100,4904400,56400,56400,56400,56400,0
20231025,113000,4904400,56400,56400,56400,56400,0
20231025,112900,4904400,56400,56400,56400,56400,2
20231025,112800,4791600,56500,56400,56500,56400,9
20231025,112700,4283900,56400,56400,56400,56400,0
20231025,112600,4283900,56400,56400,56400,56400,0
20231025,112500,4283900,56400,56400,56400,56400,0
20231025,112400,4283900,56400,56400,56400,56400,0
20231025,112300,4283900,56400,56400,56400,56400,0
20231025,112200,4283900,56400,56400,56400,56400,0
20231025,112100,4283900,56400,56400,56400,56400,2
20231025,112000,4171100,56400,56400,56400,56400,0
20231025,111900,4171100,56400,56400,56400,56400,0
20231025,111800,4171100,56400,56400,56400,56400,0
20231025,111700,4171100,56400,56400,56400,56400,0
20231025,111600,4171100,56400,56400,56400,56400,0
20231025,111500,4171100,56400,56400,56400,56400,0
20231025,111400,4171100,56400,56400,56400,56400,0
20231025,111300,4171100,56400,56400,56400,56400,0
20231025,111200,4171100,56400,56400,56400,56400,0
20231025,111100,4171100,56400,56400,56400,56400,0
20231025,111000,4171100,56400,56400,56400,56400,0
20231025,110900,4171100,56400,56400,56400,56400,0
20231025,110800,4171100,56400,56400,56400,56400,3
20231025,110700,4001900,56500,56500,56500,56500,0
20231025,110600,4001900,56500,56500,56500,56500,0
20231025,110500,4001900,56500,56500,56500,56500,0
20231025,110400,4001900,56500,56500,56500,56500,0
20231025,110300,4001900,56500,56500,56500,56500,0
20231025,110200,4001900,56500,56500,56500,56500,0
20231025,110100,4001900,56500,56500,56500,56500,0
20231025,110000,4001900,56500,56500,56500,56500,0
20231025,105900,4001900,56500,56500,56500,56500,0
20231025,105800,4001900,56500,56500,56500,56500,0
20231025,105700,4001900,56500,56500,56500,56500,0
20231025,105600,4001900,56500,56500,56500,56500,0
20231025,105500,4001900,56500,56500,56500,56500,0
20231025,105400,4001900,56500,56500,56500,56500,0
20231025,105300,4001900,56500,56400,56500,56400,22
20231025,105200,2760900,56400,56400,56400,56400,0
20231025,105100,2760900,56400,56400,56400,56400,0
20231025,105000,2760900,56400,56400,56400,56400,0
20231025,104900,2760900,56400,56400,56400,56400,0
20231025,104800,2760900,56400,56400,56400,56400,0
20231025,104700,2760900,56400,56400,56400,56400,0
20231025,104600,2760900,56400,56400,56400,56400,0
20231025,104500,2760900,56400,56400,56400,56400,0
20231025,104400,2760900,56400,56400,56400,56400,0
20231025,104300,2760900,56400,56400,56400,56400,0
20231025,104200,2760900,56400,56400,56400,56400,0
20231025,104100,2760900,56400,56400,56400,56400,0
20231025,104000,2760900,56400,56400,56400,56400,0
20231025,103900,2760900,56400,56400,56400,56400,0
20231025,103800,2760900,56400,56400,56400,56400,0
20231025,103700,2760900,56400,56400,56400,56400,0
20231025,103600,2760900,56400,56400,56400,56400,0
20231025,103500,2760900,56400,56400,56400,56400,0
20231025,103400,2760900,56400,56400,56400,56400,0
20231025,103300,2760900,56400,56400,56400,56400,0
20231025,103200,2760900,56400,56400,56400,56400,0
20231025,103100,2760900,56400,56400,56400,56400,0
20231025,103000,2760900,56400,56400,56400,56400,0
20231025,102900,2760900,56400,56400,56400,56400,1
20231025,102800,2704500,56400,56400,56400,56400,0
20231025,102700,2704500,56400,56400,56400,56400,0
20231025,102600,2704500,56400,56400,56400,56400,0
20231025,102500,2704500,56400,56400,56400,56400,0
20231025,102400,2704500,56400,56400,56400,56400,0
20231025,102300,2704500,56400,56400,56400,56400,0
20231025,102200,2704500,56400,56400,56400,56400,0
20231025,102100,2704500,56400,56400,56400,56400,0
20231025,102000,2704500,56400,56400,56400,56400,0
20231025,101900,2704500,56400,56400,56400,56400,0
20231025,101800,2704500,56400,56400,56400,56400,0
20231025,101700,2704500,56400,56400,56400,56400,0
20231025,101600,2704500,56400,56400,56400,56400,0
20231025,101500,2704500,56400,56400,56400,56400,0
20231025,101400,2704500,56400,56400,56400,56400,0
20231025,101300,2704500,56400,56400,56400,56400,0
20231025,101200,2704500,56400,56400,56400,56400,0
20231025,101100,2704500,56400,56400,56400,56400,0
20231025,101000,2704500,56400,56400,56400,56400,1
20231025,100900,2648100,56400,56300,56400,56300,4
20231025,100800,2422600,56400,56400,56400,56400,0
20231025,100700,2422600,56400,56400,56400,56400,0
20231025,100600,2422600,56400,56400,56400,56400,0
20231025,100500,2422600,56400,56400,56400,56400,0
20231025,100400,2422600,56400,56400,56400,56400,0
20231025,100300,2422600,56400,56400,56400,56400,0
20231025,100200,2422600,56400,56400,56400,56400,0
20231025,100100,2422600,56400,56400,56400,56400,0
20231025,100000,2422600,56400,56400,56400,56400,0
20231025,095900,2422600,56400,56400,56400,56400,10
20231025,095800,1858600,56400,56400,56400,56400,0
20231025,095700,1858600,56400,56400,56400,56400,0
20231025,095600,1858600,56400,56400,56400,56400,0
20231025,095500,1858600,56400,56400,56400,56400,0
20231025,095400,1858600,56400,56400,56400,56400,0
20231025,095300,1858600,56400,56400,56400,56400,0
20231025,095200,1858600,56400,56400,56400,56400,0
20231025,095100,1858600,56400,56400,56400,56400,0
20231025,095000,1858600,56400,56400,56400,56400,2
20231025,094900,1745800,56400,56400,56400,56400,0
20231025,094800,1745800,56400,56400,56400,56400,0
20231025,094700,1745800,56400,56400,56400,56400,1
20231025,094600,1689400,56400,56400,56400,56400,0
20231025,094500,1689400,56400,56400,56400,56400,0
20231025,094400,1689400,56400,56400,56400,56400,0
20231025,094300,1689400,56400,56400,56400,56400,0
20231025,094200,1689400,56400,56400,56400,56400,4
20231025,094100,1463800,56400,56400,56400,56400,4
20231025,094000,1238200,56300,56300,56300,56300,0
20231025,093900,1238200,56300,56300,56300,56300,0
20231025,093800,1238200,56300,56300,56300,56300,0
20231025,093700,1238200,56300,56300,56300,56300,0
20231025,093600,1238200,56300,56300,56300,56300,1
20231025,093500,1181900,56300,56300,56300,56300,0
20231025,093400,1181900,56300,56300,56300,56300,0
20231025,093300,1181900,56300,56300,56300,56300,0
20231025,093200,1181900,56300,56300,56300,56300,0
20231025,093100,1181900,56300,56300,56300,56300,1
20231025,093000,1125600,56300,56300,56300,56300,1
20231025,092900,1069300,56200,56200,56200,56200,2
20231025,092800,956900,56200,56200,56200,56200,0
20231025,092700,956900,56200,56200,56200,56200,0
20231025,092600,956900,56200,56200,56200,56200,0
20231025,092500,956900,56200,56200,56200,56200,0
20231025,092400,956900,56200,56200,56200,56200,0
20231025,092300,956900,56200,56200,56200,56200,3
20231025,092200,788300,56300,56300,56300,56300,0
20231025,092100,788300,56300,56300,56300,56300,0
20231025,092000,788300,56300,56300,56300,56300,0
20231025,091900,788300,56300,56300,56300,56300,0
20231025,091800,788300,56300,56300,56300,56300,13
20231025,091700,56400,56400,56400,56400,56400,0
20231025,091600,56400,56400,56400,56400,56400,0
20231025,091500,56400,56400,56400,56400,56400,0
20231025,091400,56400,56400,56400,56400,56400,0
20231025,091300,56400,56400,56400,56400,56400,0
20231025,091200,56400,56400,56400,56400,56400,0
20231025,091100,56400,56400,56400,56400,56400,0
20231025,091000,56400,56400,56400,56400,56400,0
20231025,090900,56400,56400,56400,56400,56400,0
20231025,090800,56400,56400,56400,56400,56400,0
20231025,090700,56400,56400,56400,56400,56400,0
20231025,090600,56400,56400,56400,56400,56400,0
20231025,090500,56400,56400,56400,56400,56400,0
20231025,090400,56400,56400,56400,56400,56400,0
20231025,090300,56400,56400,56400,56400,56400,0
20231025,090200,56400,56400,56400,56400,56400,0
20231025,090100,56400,56400,56400,56400,56400,0
20231025,090000,56400,56400,56400,56400,56400,1