KissMeData/008870/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,185200,63664200,56100,56100,56100,56100,1
20241030,185100,63664200,56100,56100,56100,56100,0
20241030,185000,63664200,56100,56100,56100,56100,0
20241030,184900,63664200,56100,56100,56100,56100,0
20241030,184800,63664200,56100,56100,56100,56100,0
20241030,184700,63664200,56100,56100,56100,56100,0
20241030,184600,63664200,56100,56100,56100,56100,0
20241030,184500,63664200,56100,56100,56100,56100,0
20241030,184400,63664200,56100,56100,56100,56100,0
20241030,184300,63664200,56100,56100,56100,56100,0
20241030,184200,63664200,56100,56100,56100,56100,0
20241030,184100,63664200,56100,56100,56100,56100,0
20241030,184000,63664200,56100,56100,56100,56100,0
20241030,183900,63664200,56100,56100,56100,56100,0
20241030,183800,63664200,56100,56100,56100,56100,0
20241030,183700,63664200,56100,56100,56100,56100,0
20241030,183600,63664200,56100,56100,56100,56100,0
20241030,183500,63664200,56100,56100,56100,56100,0
20241030,183400,63664200,56100,56100,56100,56100,0
20241030,183300,63664200,56100,56100,56100,56100,0
20241030,183200,63664200,56100,56100,56100,56100,0
20241030,183100,63664200,56100,56100,56100,56100,0
20241030,183000,63664200,56100,56100,56100,56100,0
20241030,182900,63664200,56100,56100,56100,56100,0
20241030,182800,63664200,56100,56100,56100,56100,0
20241030,182700,63664200,56100,56100,56100,56100,0
20241030,182600,63664200,56100,56100,56100,56100,0
20241030,182500,63664200,56100,56100,56100,56100,0
20241030,182400,63664200,56100,56100,56100,56100,0
20241030,182300,63664200,56100,56100,56100,56100,0
20241030,182200,63664200,56100,56100,56100,56100,1
20241030,182100,63664200,56100,56100,56100,56100,0
20241030,182000,63664200,56100,56100,56100,56100,0
20241030,181900,63664200,56100,56100,56100,56100,0
20241030,181800,63664200,56100,56100,56100,56100,0
20241030,181700,63664200,56100,56100,56100,56100,0
20241030,181600,63664200,56100,56100,56100,56100,0
20241030,181500,63664200,56100,56100,56100,56100,0
20241030,181400,63664200,56100,56100,56100,56100,0
20241030,181300,63664200,56100,56100,56100,56100,0
20241030,181200,63664200,56100,56100,56100,56100,0
20241030,181100,63664200,56100,56100,56100,56100,0
20241030,181000,63664200,56100,56100,56100,56100,0
20241030,180900,63664200,56100,56100,56100,56100,0
20241030,180800,63664200,56100,56100,56100,56100,0
20241030,180700,63664200,56100,56100,56100,56100,0
20241030,180600,63664200,56100,56100,56100,56100,0
20241030,180500,63664200,56100,56100,56100,56100,0
20241030,180400,63664200,56100,56100,56100,56100,0
20241030,180300,63664200,56100,56100,56100,56100,0
20241030,180200,63664200,56100,56100,56100,56100,0
20241030,180100,63664200,56100,56100,56100,56100,0
20241030,180000,63664200,56100,56100,56100,56100,0
20241030,175900,63664200,56100,56100,56100,56100,0
20241030,175800,63664200,56100,56100,56100,56100,0
20241030,175700,63664200,56100,56100,56100,56100,0
20241030,175600,63664200,56100,56100,56100,56100,0
20241030,175500,63664200,56100,56100,56100,56100,0
20241030,175400,63664200,56100,56100,56100,56100,0
20241030,175300,63664200,56100,56100,56100,56100,0
20241030,175200,63664200,56100,56100,56100,56100,1
20241030,175100,63664200,56100,56100,56100,56100,0
20241030,175000,63664200,56100,56100,56100,56100,0
20241030,174900,63664200,56100,56100,56100,56100,0
20241030,174800,63664200,56100,56100,56100,56100,0
20241030,174700,63664200,56100,56100,56100,56100,0
20241030,174600,63664200,56100,56100,56100,56100,0
20241030,174500,63664200,56100,56100,56100,56100,0
20241030,174400,63664200,56100,56100,56100,56100,0
20241030,174300,63664200,56100,56100,56100,56100,0
20241030,174200,63664200,56100,56100,56100,56100,0
20241030,174100,63664200,56100,56100,56100,56100,0
20241030,174000,63664200,56100,56100,56100,56100,0
20241030,173900,63664200,56100,56100,56100,56100,0
20241030,173800,63664200,56100,56100,56100,56100,0
20241030,173700,63664200,56100,56100,56100,56100,0
20241030,173600,63664200,56100,56100,56100,56100,0
20241030,173500,63664200,56100,56100,56100,56100,0
20241030,173400,63664200,56100,56100,56100,56100,0
20241030,173300,63664200,56100,56100,56100,56100,0
20241030,173200,63664200,56100,56100,56100,56100,0
20241030,173100,63664200,56100,56100,56100,56100,0
20241030,173000,63664200,56100,56100,56100,56100,0
20241030,172900,63664200,56100,56100,56100,56100,0
20241030,172800,63664200,56100,56100,56100,56100,0
20241030,172700,63664200,56100,56100,56100,56100,0
20241030,172600,63664200,56100,56100,56100,56100,0
20241030,172500,63664200,56100,56100,56100,56100,0
20241030,172400,63664200,56100,56100,56100,56100,0
20241030,172300,63664200,56100,56100,56100,56100,0
20241030,172200,63664200,56100,56100,56100,56100,1
20241030,172100,63664200,56100,56100,56100,56100,0
20241030,172000,63664200,56100,56100,56100,56100,0
20241030,171900,63664200,56100,56100,56100,56100,0
20241030,171800,63664200,56100,56100,56100,56100,0
20241030,171700,63664200,56100,56100,56100,56100,0
20241030,171600,63664200,56100,56100,56100,56100,0
20241030,171500,63664200,56100,56100,56100,56100,0
20241030,171400,63664200,56100,56100,56100,56100,0
20241030,171300,63664200,56100,56100,56100,56100,0
20241030,171200,63664200,56100,56100,56100,56100,0
20241030,171100,63664200,56100,56100,56100,56100,0
20241030,171000,63664200,56100,56100,56100,56100,0
20241030,170900,63664200,56100,56100,56100,56100,0
20241030,170800,63664200,56100,56100,56100,56100,0
20241030,170700,63664200,56100,56100,56100,56100,0
20241030,170600,63664200,56100,56100,56100,56100,0
20241030,170500,63664200,56100,56100,56100,56100,0
20241030,170400,63664200,56100,56100,56100,56100,0
20241030,170300,63664200,56100,56100,56100,56100,0
20241030,170200,63664200,56100,56100,56100,56100,0
20241030,170100,63664200,56100,56100,56100,56100,0
20241030,170000,63664200,56100,56100,56100,56100,0
20241030,165900,63664200,56100,56100,56100,56100,0
20241030,165800,63664200,56100,56100,56100,56100,0
20241030,165700,63664200,56100,56100,56100,56100,0
20241030,165600,63664200,56100,56100,56100,56100,0
20241030,165500,63664200,56100,56100,56100,56100,0
20241030,165400,63664200,56100,56100,56100,56100,0
20241030,165300,63664200,56100,56100,56100,56100,0
20241030,165200,63664200,56100,56100,56100,56100,1
20241030,165100,63664200,56100,56100,56100,56100,0
20241030,165000,63664200,56100,56100,56100,56100,0
20241030,164900,63664200,56100,56100,56100,56100,0
20241030,164800,63664200,56100,56100,56100,56100,0
20241030,164700,63664200,56100,56100,56100,56100,0
20241030,164600,63664200,56100,56100,56100,56100,0
20241030,164500,63664200,56100,56100,56100,56100,0
20241030,164400,63664200,56100,56100,56100,56100,0
20241030,164300,63664200,56100,56100,56100,56100,0
20241030,164200,63664200,56100,56100,56100,56100,0
20241030,164100,63664200,56100,56100,56100,56100,0
20241030,164000,63664200,56100,56100,56100,56100,0
20241030,163900,63664200,56100,56100,56100,56100,0
20241030,163800,63664200,56100,56100,56100,56100,0
20241030,163700,63664200,56100,56100,56100,56100,0
20241030,163600,63664200,56100,56100,56100,56100,0
20241030,163500,63664200,56100,56100,56100,56100,0
20241030,163400,63664200,56100,56100,56100,56100,0
20241030,163300,63664200,56100,56100,56100,56100,0
20241030,163200,63664200,56100,56100,56100,56100,0
20241030,163100,63664200,56100,56100,56100,56100,0
20241030,163000,63664200,56100,56100,56100,56100,0
20241030,162900,63664200,56100,56100,56100,56100,0
20241030,162800,63664200,56100,56100,56100,56100,0
20241030,162700,63664200,56100,56100,56100,56100,0
20241030,162600,63664200,56100,56100,56100,56100,0
20241030,162500,63664200,56100,56100,56100,56100,0
20241030,162400,63664200,56100,56100,56100,56100,0
20241030,162300,63664200,56100,56100,56100,56100,0
20241030,162200,63664200,56100,56100,56100,56100,1
20241030,162100,63664200,56100,56100,56100,56100,0
20241030,162000,63664200,56100,56100,56100,56100,0
20241030,161900,63664200,56100,56100,56100,56100,0
20241030,161800,63664200,56100,56100,56100,56100,0
20241030,161700,63664200,56100,56100,56100,56100,0
20241030,161600,63664200,56100,56100,56100,56100,0
20241030,161500,63664200,56100,56100,56100,56100,0
20241030,161400,63664200,56100,56100,56100,56100,0
20241030,161300,63664200,56100,56100,56100,56100,0
20241030,161200,63664200,56100,56100,56100,56100,0
20241030,161100,63664200,56100,56100,56100,56100,0
20241030,161000,63664200,56100,56100,56100,56100,0
20241030,160900,63664200,56100,56100,56100,56100,0
20241030,160800,63664200,56100,56100,56100,56100,0
20241030,160700,63664200,56100,56100,56100,56100,0
20241030,160600,63664200,56100,56100,56100,56100,0
20241030,160500,63664200,56100,56100,56100,56100,0
20241030,160400,63664200,56100,56100,56100,56100,0
20241030,160300,63664200,56100,56100,56100,56100,0
20241030,160200,63664200,56100,56100,56100,56100,0
20241030,160100,63664200,56100,56100,56100,56100,0
20241030,160000,63664200,56100,56100,56100,56100,0
20241030,155900,63664200,56100,56100,56100,56100,0
20241030,155800,63664200,56100,56100,56100,56100,0
20241030,155700,63664200,56100,56100,56100,56100,0
20241030,155600,63664200,56100,56100,56100,56100,0
20241030,155500,63664200,56100,56100,56100,56100,0
20241030,155400,63664200,56100,56100,56100,56100,0
20241030,155300,63664200,56100,56100,56100,56100,0
20241030,155200,63664200,56100,56100,56100,56100,1
20241030,155100,63664200,56100,56100,56100,56100,0
20241030,155000,63664200,56100,56100,56100,56100,0
20241030,154900,63664200,56100,56100,56100,56100,0
20241030,154800,63664200,56100,56100,56100,56100,0
20241030,154700,63664200,56100,56100,56100,56100,0
20241030,154600,63664200,56100,56100,56100,56100,0
20241030,154500,63664200,56100,56100,56100,56100,0
20241030,154400,63664200,56100,56100,56100,56100,0
20241030,154300,63664200,56100,56100,56100,56100,0
20241030,154200,63664200,56100,56100,56100,56100,0
20241030,154100,63664200,56100,56100,56100,56100,0
20241030,154000,63664200,56100,56100,56100,56100,0
20241030,153900,63664200,56100,56100,56100,56100,0
20241030,153800,63664200,56100,56100,56100,56100,0
20241030,153700,63664200,56100,56100,56100,56100,0
20241030,153600,63664200,56100,56100,56100,56100,0
20241030,153500,63664200,56100,56100,56100,56100,0
20241030,153400,63664200,56100,56100,56100,56100,0
20241030,153300,63664200,56100,56100,56100,56100,0
20241030,153200,63664200,56100,56100,56100,56100,0
20241030,153100,63664200,56100,56100,56100,56100,0
20241030,153000,63664200,56100,56100,56100,56100,1
20241030,152900,63608100,56000,56000,56000,56000,0
20241030,152800,63608100,56000,56000,56000,56000,0
20241030,152700,63608100,56000,56000,56000,56000,0
20241030,152600,63608100,56000,56000,56000,56000,0
20241030,152500,63608100,56000,56000,56000,56000,0
20241030,152400,63608100,56000,56000,56000,56000,0
20241030,152300,63608100,56000,56000,56000,56000,0
20241030,152200,63608100,56000,56000,56000,56000,0
20241030,152100,63608100,56000,56000,56000,56000,0
20241030,152000,63608100,56000,56000,56000,56000,0
20241030,151900,63608100,56000,56000,56000,56000,0
20241030,151800,63608100,56000,56000,56000,56000,0
20241030,151700,63608100,56000,56000,56000,56000,0
20241030,151600,63608100,56000,56000,56000,56000,1
20241030,151500,63552100,56000,56000,56000,56000,2
20241030,151400,63440100,56000,56000,56000,56000,0
20241030,151300,63440100,56000,56000,56000,56000,0
20241030,151200,63440100,56000,56000,56000,56000,16
20241030,151100,62544100,56000,56000,56000,56000,0
20241030,151000,62544100,56000,56000,56000,56000,0
20241030,150900,62544100,56000,56000,56000,56000,0
20241030,150800,62544100,56000,56000,56000,56000,8
20241030,150700,62096100,55900,56000,56000,55900,77
20241030,150600,57787600,56000,56000,56000,56000,7
20241030,150500,57395600,56000,56000,56000,56000,0
20241030,150400,57395600,56000,56000,56000,56000,0
20241030,150300,57395600,56000,56000,56000,56000,5
20241030,150200,57115600,56000,56000,56000,56000,0
20241030,150100,57115600,56000,56000,56000,56000,0
20241030,150000,57115600,56000,56000,56000,56000,0
20241030,145900,57115600,56000,56000,56000,56000,0
20241030,145800,57115600,56000,56000,56000,56000,0
20241030,145700,57115600,56000,56000,56000,56000,0
20241030,145600,57115600,56000,56000,56000,56000,45
20241030,145500,54595600,56000,56000,56000,56000,54
20241030,145400,51571600,56000,56000,56000,56000,0
20241030,145300,51571600,56000,56000,56000,56000,0
20241030,145200,51571600,56000,56000,56000,56000,0
20241030,145100,51571600,56000,56000,56000,56000,20
20241030,145000,50451600,56000,56000,56000,56000,0
20241030,144900,50451600,56000,56000,56000,56000,0
20241030,144800,50451600,56000,56000,56000,56000,0
20241030,144700,50451600,56000,56000,56000,56000,5
20241030,144600,50171600,56000,56000,56000,56000,0
20241030,144500,50171600,56000,56000,56000,56000,0
20241030,144400,50171600,56000,56000,56000,56000,0
20241030,144300,50171600,56000,56000,56000,56000,0
20241030,144200,50171600,56000,56000,56000,56000,0
20241030,144100,50171600,56000,56000,56000,56000,0
20241030,144000,50171600,56000,56000,56000,56000,1
20241030,143900,50115600,56100,56100,56100,56100,0
20241030,143800,50115600,56100,56100,56100,56100,0
20241030,143700,50115600,56100,56100,56100,56100,0
20241030,143600,50115600,56100,56100,56100,56100,0
20241030,143500,50115600,56100,56100,56100,56100,1
20241030,143400,50059500,56000,56000,56000,56000,0
20241030,143300,50059500,56000,56000,56000,56000,0
20241030,143200,50059500,56000,56000,56000,56000,0
20241030,143100,50059500,56000,56000,56000,56000,0
20241030,143000,50059500,56000,56000,56000,56000,0
20241030,142900,50059500,56000,56000,56000,56000,36
20241030,142800,48043500,56000,56000,56000,56000,0
20241030,142700,48043500,56000,56000,56000,56000,0
20241030,142600,48043500,56000,56000,56000,56000,0
20241030,142500,48043500,56000,56000,56000,56000,0
20241030,142400,48043500,56000,56000,56000,56000,0
20241030,142300,48043500,56000,56000,56000,56000,1
20241030,142200,47987500,56000,56000,56000,56000,0
20241030,142100,47987500,56000,56000,56000,56000,0
20241030,142000,47987500,56000,56000,56000,56000,0
20241030,141900,47987500,56000,56000,56000,56000,0
20241030,141800,47987500,56000,56000,56000,56000,0
20241030,141700,47987500,56000,56000,56000,56000,0
20241030,141600,47987500,56000,56000,56000,56000,0
20241030,141500,47987500,56000,56000,56000,56000,0
20241030,141400,47987500,56000,56000,56000,56000,0
20241030,141300,47987500,56000,56000,56000,56000,0
20241030,141200,47987500,56000,56000,56000,56000,0
20241030,141100,47987500,56000,56000,56000,56000,51
20241030,141000,45131500,55900,56000,56000,55900,54
20241030,140900,42107700,56100,56100,56100,56100,0
20241030,140800,42107700,56100,56100,56100,56100,0
20241030,140700,42107700,56100,56100,56100,56100,0
20241030,140600,42107700,56100,56100,56100,56100,0
20241030,140500,42107700,56100,56100,56100,56100,0
20241030,140400,42107700,56100,56100,56100,56100,0
20241030,140300,42107700,56100,56100,56100,56100,0
20241030,140200,42107700,56100,56100,56100,56100,0
20241030,140100,42107700,56100,56100,56100,56100,0
20241030,140000,42107700,56100,56100,56100,56100,0
20241030,135900,42107700,56100,56100,56100,56100,0
20241030,135800,42107700,56100,56100,56100,56100,0
20241030,135700,42107700,56100,56100,56100,56100,0
20241030,135600,42107700,56100,56100,56100,56100,0
20241030,135500,42107700,56100,56100,56100,56100,0
20241030,135400,42107700,56100,56100,56100,56100,0
20241030,135300,42107700,56100,56100,56100,56100,0
20241030,135200,42107700,56100,56100,56100,56100,0
20241030,135100,42107700,56100,56100,56100,56100,0
20241030,135000,42107700,56100,56100,56100,56100,0
20241030,134900,42107700,56100,56100,56100,56100,0
20241030,134800,42107700,56100,56100,56100,56100,0
20241030,134700,42107700,56100,56100,56100,56100,0
20241030,134600,42107700,56100,56100,56100,56100,76
20241030,134500,37844100,56000,56000,56000,56000,60
20241030,134400,34484100,55900,55900,55900,55900,0
20241030,134300,34484100,55900,55900,55900,55900,0
20241030,134200,34484100,55900,55900,55900,55900,0
20241030,134100,34484100,55900,55900,55900,55900,0
20241030,134000,34484100,55900,55900,55900,55900,0
20241030,133900,34484100,55900,55900,55900,55900,0
20241030,133800,34484100,55900,55900,55900,55900,0
20241030,133700,34484100,55900,55900,55900,55900,0
20241030,133600,34484100,55900,55900,55900,55900,0
20241030,133500,34484100,55900,55900,55900,55900,36
20241030,133400,32471700,56100,56100,56100,56100,0
20241030,133300,32471700,56100,56100,56100,56100,1
20241030,133200,32415600,56000,56000,56000,56000,3
20241030,133100,32247600,56000,56000,56000,56000,0
20241030,133000,32247600,56000,56000,56000,56000,0
20241030,132900,32247600,56000,56000,56000,56000,0
20241030,132800,32247600,56000,56000,56000,56000,0
20241030,132700,32247600,56000,56000,56000,56000,0
20241030,132600,32247600,56000,56000,56000,56000,0
20241030,132500,32247600,56000,56000,56000,56000,7
20241030,132400,31855600,56100,56100,56100,56100,0
20241030,132300,31855600,56100,56100,56100,56100,0
20241030,132200,31855600,56100,56100,56100,56100,0
20241030,132100,31855600,56100,56100,56100,56100,0
20241030,132000,31855600,56100,56100,56100,56100,0
20241030,131900,31855600,56100,56100,56100,56100,5
20241030,131800,31575100,55900,55900,55900,55900,0
20241030,131700,31575100,55900,55900,55900,55900,0
20241030,131600,31575100,55900,55900,55900,55900,0
20241030,131500,31575100,55900,55900,55900,55900,0
20241030,131400,31575100,55900,55900,55900,55900,0
20241030,131300,31575100,55900,55900,55900,55900,0
20241030,131200,31575100,55900,55900,55900,55900,0
20241030,131100,31575100,55900,55900,55900,55900,0
20241030,131000,31575100,55900,55900,55900,55900,0
20241030,130900,31575100,55900,55900,55900,55900,10
20241030,130800,31016100,55900,55900,55900,55900,0
20241030,130700,31016100,55900,55900,55900,55900,0
20241030,130600,31016100,55900,55900,55900,55900,0
20241030,130500,31016100,55900,55900,55900,55900,0
20241030,130400,31016100,55900,55900,55900,55900,0
20241030,130300,31016100,55900,55900,55900,55900,0
20241030,130200,31016100,55900,55900,55900,55900,0
20241030,130100,31016100,55900,55900,55900,55900,0
20241030,130000,31016100,55900,55900,55900,55900,0
20241030,125900,31016100,55900,55900,55900,55900,0
20241030,125800,31016100,55900,55900,55900,55900,0
20241030,125700,31016100,55900,55900,55900,55900,0
20241030,125600,31016100,55900,55900,55900,55900,0
20241030,125500,31016100,55900,55900,55900,55900,0
20241030,125400,31016100,55900,55900,55900,55900,0
20241030,125300,31016100,55900,55900,55900,55900,0
20241030,125200,31016100,55900,55900,55900,55900,0
20241030,125100,31016100,55900,55900,55900,55900,0
20241030,125000,31016100,55900,55900,55900,55900,0
20241030,124900,31016100,55900,55900,55900,55900,0
20241030,124800,31016100,55900,55900,55900,55900,0
20241030,124700,31016100,55900,55900,55900,55900,1
20241030,124600,30960200,56100,56100,56100,56100,0
20241030,124500,30960200,56100,56100,56100,56100,0
20241030,124400,30960200,56100,56100,56100,56100,0
20241030,124300,30960200,56100,56100,56100,56100,0
20241030,124200,30960200,56100,56100,56100,56100,0
20241030,124100,30960200,56100,56100,56100,56100,0
20241030,124000,30960200,56100,56100,56100,56100,0
20241030,123900,30960200,56100,56100,56100,56100,0
20241030,123800,30960200,56100,56100,56100,56100,0
20241030,123700,30960200,56100,56100,56100,56100,0
20241030,123600,30960200,56100,56100,56100,56100,0
20241030,123500,30960200,56100,56100,56100,56100,0
20241030,123400,30960200,56100,56100,56100,56100,0
20241030,123300,30960200,56100,56100,56100,56100,0
20241030,123200,30960200,56100,56100,56100,56100,0
20241030,123100,30960200,56100,56100,56100,56100,0
20241030,123000,30960200,56100,56100,56100,56100,0
20241030,122900,30960200,56100,56100,56100,56100,0
20241030,122800,30960200,56100,56100,56100,56100,0
20241030,122700,30960200,56100,56100,56100,56100,0
20241030,122600,30960200,56100,56100,56100,56100,0
20241030,122500,30960200,56100,56100,56100,56100,0
20241030,122400,30960200,56100,56100,56100,56100,0
20241030,122300,30960200,56100,56100,56100,56100,0
20241030,122200,30960200,56100,56100,56100,56100,0
20241030,122100,30960200,56100,56100,56100,56100,0
20241030,122000,30960200,56100,56100,56100,56100,0
20241030,121900,30960200,56100,56100,56100,56100,0
20241030,121800,30960200,56100,56100,56100,56100,0
20241030,121700,30960200,56100,56100,56100,56100,0
20241030,121600,30960200,56100,56100,56100,56100,0
20241030,121500,30960200,56100,56100,56100,56100,0
20241030,121400,30960200,56100,56100,56100,56100,0
20241030,121300,30960200,56100,56100,56100,56100,0
20241030,121200,30960200,56100,56100,56100,56100,0
20241030,121100,30960200,56100,56100,56100,56100,0
20241030,121000,30960200,56100,56100,56100,56100,0
20241030,120900,30960200,56100,56100,56100,56100,0
20241030,120800,30960200,56100,56100,56100,56100,0
20241030,120700,30960200,56100,56100,56100,56100,0
20241030,120600,30960200,56100,56100,56100,56100,0
20241030,120500,30960200,56100,56100,56100,56100,0
20241030,120400,30960200,56100,56100,56100,56100,0
20241030,120300,30960200,56100,56100,56100,56100,0
20241030,120200,30960200,56100,56100,56100,56100,0
20241030,120100,30960200,56100,56100,56100,56100,0
20241030,120000,30960200,56100,56100,56100,56100,0
20241030,115900,30960200,56100,56100,56100,56100,0
20241030,115800,30960200,56100,56100,56100,56100,0
20241030,115700,30960200,56100,56100,56100,56100,0
20241030,115600,30960200,56100,56100,56100,56100,0
20241030,115500,30960200,56100,56100,56100,56100,0
20241030,115400,30960200,56100,56100,56100,56100,0
20241030,115300,30960200,56100,56100,56100,56100,0
20241030,115200,30960200,56100,56100,56100,56100,0
20241030,115100,30960200,56100,56100,56100,56100,0
20241030,115000,30960200,56100,56100,56100,56100,0
20241030,114900,30960200,56100,56100,56100,56100,0
20241030,114800,30960200,56100,56100,56100,56100,0
20241030,114700,30960200,56100,56100,56100,56100,0
20241030,114600,30960200,56100,56100,56100,56100,0
20241030,114500,30960200,56100,56100,56100,56100,0
20241030,114400,30960200,56100,56100,56100,56100,0
20241030,114300,30960200,56100,56100,56100,56100,0
20241030,114200,30960200,56100,56100,56100,56100,0
20241030,114100,30960200,56100,56100,56100,56100,0
20241030,114000,30960200,56100,56100,56100,56100,0
20241030,113900,30960200,56100,56100,56100,56100,0
20241030,113800,30960200,56100,56100,56100,56100,0
20241030,113700,30960200,56100,56100,56100,56100,0
20241030,113600,30960200,56100,56100,56100,56100,0
20241030,113500,30960200,56100,56100,56100,56100,0
20241030,113400,30960200,56100,56100,56100,56100,0
20241030,113300,30960200,56100,56100,56100,56100,0
20241030,113200,30960200,56100,56100,56100,56100,0
20241030,113100,30960200,56100,56100,56100,56100,0
20241030,113000,30960200,56100,56100,56100,56100,0
20241030,112900,30960200,56100,56100,56100,56100,0
20241030,112800,30960200,56100,56100,56100,56100,0
20241030,112700,30960200,56100,56100,56100,56100,0
20241030,112600,30960200,56100,56100,56100,56100,0
20241030,112500,30960200,56100,56100,56100,56100,0
20241030,112400,30960200,56100,56100,56100,56100,0
20241030,112300,30960200,56100,56100,56100,56100,0
20241030,112200,30960200,56100,56100,56100,56100,0
20241030,112100,30960200,56100,56100,56100,56100,0
20241030,112000,30960200,56100,56100,56100,56100,0
20241030,111900,30960200,56100,56100,56100,56100,0
20241030,111800,30960200,56100,56100,56100,56100,0
20241030,111700,30960200,56100,56100,56100,56100,0
20241030,111600,30960200,56100,56100,56100,56100,0
20241030,111500,30960200,56100,56100,56100,56100,0
20241030,111400,30960200,56100,56100,56100,56100,0
20241030,111300,30960200,56100,56100,56100,56100,0
20241030,111200,30960200,56100,56100,56100,56100,0
20241030,111100,30960200,56100,56100,56100,56100,0
20241030,111000,30960200,56100,56100,56100,56100,0
20241030,110900,30960200,56100,56100,56100,56100,0
20241030,110800,30960200,56100,56100,56100,56100,0
20241030,110700,30960200,56100,56100,56100,56100,0
20241030,110600,30960200,56100,56100,56100,56100,0
20241030,110500,30960200,56100,56100,56100,56100,0
20241030,110400,30960200,56100,56100,56100,56100,0
20241030,110300,30960200,56100,56100,56100,56100,0
20241030,110200,30960200,56100,56100,56100,56100,0
20241030,110100,30960200,56100,56100,56100,56100,0
20241030,110000,30960200,56100,56100,56100,56100,0
20241030,105900,30960200,56100,56100,56100,56100,0
20241030,105800,30960200,56100,56100,56100,56100,0
20241030,105700,30960200,56100,56100,56100,56100,0
20241030,105600,30960200,56100,56100,56100,56100,0
20241030,105500,30960200,56100,56100,56100,56100,0
20241030,105400,30960200,56100,55800,56100,55800,3
20241030,105300,30792500,56000,56000,56000,56000,0
20241030,105200,30792500,56000,56000,56000,56000,0
20241030,105100,30792500,56000,56000,56000,56000,0
20241030,105000,30792500,56000,56000,56000,56000,0
20241030,104900,30792500,56000,56000,56000,56000,0
20241030,104800,30792500,56000,56000,56000,56000,0
20241030,104700,30792500,56000,56000,56000,56000,0
20241030,104600,30792500,56000,56000,56000,56000,0
20241030,104500,30792500,56000,56000,56000,56000,0
20241030,104400,30792500,56000,56000,56000,56000,0
20241030,104300,30792500,56000,56000,56000,56000,0
20241030,104200,30792500,56000,56000,56000,56000,0
20241030,104100,30792500,56000,56000,56000,56000,0
20241030,104000,30792500,56000,56000,56000,56000,0
20241030,103900,30792500,56000,56000,56000,56000,0
20241030,103800,30792500,56000,56000,56000,56000,0
20241030,103700,30792500,56000,56000,56000,56000,0
20241030,103600,30792500,56000,56000,56000,56000,0
20241030,103500,30792500,56000,56000,56000,56000,0
20241030,103400,30792500,56000,56000,56000,56000,0
20241030,103300,30792500,56000,56000,56000,56000,0
20241030,103200,30792500,56000,56000,56000,56000,0
20241030,103100,30792500,56000,56000,56000,56000,0
20241030,103000,30792500,56000,56000,56000,56000,0
20241030,102900,30792500,56000,56000,56000,56000,0
20241030,102800,30792500,56000,56000,56000,56000,0
20241030,102700,30792500,56000,56000,56000,56000,0
20241030,102600,30792500,56000,56000,56000,56000,0
20241030,102500,30792500,56000,56000,56000,56000,12
20241030,102400,30120500,55900,55900,55900,55900,0
20241030,102300,30120500,55900,55900,55900,55900,11
20241030,102200,29505600,55900,55900,55900,55900,10
20241030,102100,28946600,55900,55800,55900,55800,151
20241030,102000,20514600,55600,55600,55600,55600,0
20241030,101900,20514600,55600,55600,55600,55600,0
20241030,101800,20514600,55600,55600,55600,55600,0
20241030,101700,20514600,55600,55600,55600,55600,0
20241030,101600,20514600,55600,55600,55600,55600,0
20241030,101500,20514600,55600,55600,55600,55600,0
20241030,101400,20514600,55600,55600,55600,55600,0
20241030,101300,20514600,55600,55600,55600,55600,0
20241030,101200,20514600,55600,55700,55700,55600,20
20241030,101100,19401600,55700,55700,55700,55700,0
20241030,101000,19401600,55700,55700,55700,55700,0
20241030,100900,19401600,55700,55700,55700,55700,0
20241030,100800,19401600,55700,55700,55700,55700,0
20241030,100700,19401600,55700,55700,55700,55700,0
20241030,100600,19401600,55700,55700,55700,55700,0
20241030,100500,19401600,55700,55700,55700,55700,0
20241030,100400,19401600,55700,55700,55700,55700,2
20241030,100300,19290200,55800,55800,55800,55800,0
20241030,100200,19290200,55800,55800,55800,55800,0
20241030,100100,19290200,55800,55800,55800,55800,0
20241030,100000,19290200,55800,55800,55800,55800,0
20241030,095900,19290200,55800,55800,55800,55800,0
20241030,095800,19290200,55800,55800,55800,55800,0
20241030,095700,19290200,55800,55800,55800,55800,61
20241030,095600,15886400,55700,55700,55700,55700,0
20241030,095500,15886400,55700,55700,55700,55700,0
20241030,095400,15886400,55700,55700,55700,55700,0
20241030,095300,15886400,55700,55700,55700,55700,0
20241030,095200,15886400,55700,55700,55700,55700,0
20241030,095100,15886400,55700,55700,55700,55700,0
20241030,095000,15886400,55700,55600,55700,55600,4
20241030,094900,15663900,55600,55600,55600,55600,1
20241030,094800,15608300,55500,55500,55500,55500,0
20241030,094700,15608300,55500,55500,55500,55500,0
20241030,094600,15608300,55500,55500,55500,55500,0
20241030,094500,15608300,55500,55500,55500,55500,0
20241030,094400,15608300,55500,55500,55500,55500,0
20241030,094300,15608300,55500,55500,55500,55500,0
20241030,094200,15608300,55500,55500,55500,55500,0
20241030,094100,15608300,55500,55500,55500,55500,0
20241030,094000,15608300,55500,55500,55500,55500,0
20241030,093900,15608300,55500,55500,55500,55500,0
20241030,093800,15608300,55500,55500,55500,55500,0
20241030,093700,15608300,55500,55500,55500,55500,0
20241030,093600,15608300,55500,55500,55500,55500,0
20241030,093500,15608300,55500,55500,55500,55500,10
20241030,093400,15053300,55400,55400,55400,55400,0
20241030,093300,15053300,55400,55400,55400,55400,8
20241030,093200,14610100,55300,55300,55300,55300,0
20241030,093100,14610100,55300,55300,55300,55300,0
20241030,093000,14610100,55300,55300,55300,55300,63
20241030,092900,11126200,55400,55400,55400,55400,2
20241030,092800,11015400,55300,55300,55300,55300,39
20241030,092700,8858700,55300,55300,55300,55300,0
20241030,092600,8858700,55300,55300,55300,55300,0
20241030,092500,8858700,55300,55300,55300,55300,56
20241030,092400,5761900,55500,55500,55500,55500,0
20241030,092300,5761900,55500,55500,55500,55500,0
20241030,092200,5761900,55500,55500,55500,55500,0
20241030,092100,5761900,55500,55500,55500,55500,0
20241030,092000,5761900,55500,55500,55500,55500,0
20241030,091900,5761900,55500,55500,55500,55500,0
20241030,091800,5761900,55500,55500,55500,55500,0
20241030,091700,5761900,55500,55500,55500,55500,0
20241030,091600,5761900,55500,55500,55500,55500,1
20241030,091500,5706400,55500,55500,55500,55500,0
20241030,091400,5706400,55500,55500,55500,55500,1
20241030,091300,5650900,55500,55500,55500,55500,1
20241030,091200,5595400,55200,55200,55200,55200,0
20241030,091100,5595400,55200,55200,55200,55200,0
20241030,091000,5595400,55200,55200,55200,55200,0
20241030,090900,5595400,55200,55200,55200,55200,0
20241030,090800,5595400,55200,55200,55200,55200,0
20241030,090700,5595400,55200,55300,55400,55200,67
20241030,090600,1891300,55400,55400,55400,55400,0
20241030,090500,1891300,55400,55500,55500,55400,15
20241030,090400,1060200,55800,55800,55800,55800,0
20241030,090300,1060200,55800,55800,55800,55800,8
20241030,090200,613800,55800,55800,55800,55800,0
20241030,090100,613800,55800,55800,55800,55800,0
20241030,090000,613800,55800,55800,55800,55800,11