KissMeData/023450/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190800,273256650,32650,32650,32650,32650,2
20241023,190700,273256650,32650,32650,32650,32650,0
20241023,190600,273256650,32650,32650,32650,32650,0
20241023,190500,273256650,32650,32650,32650,32650,0
20241023,190400,273256650,32650,32650,32650,32650,0
20241023,190300,273256650,32650,32650,32650,32650,0
20241023,190200,273256650,32650,32650,32650,32650,0
20241023,190100,273256650,32650,32650,32650,32650,0
20241023,190000,273256650,32650,32650,32650,32650,0
20241023,185900,273256650,32650,32650,32650,32650,0
20241023,185800,273256650,32650,32650,32650,32650,0
20241023,185700,273256650,32650,32650,32650,32650,0
20241023,185600,273256650,32650,32650,32650,32650,0
20241023,185500,273256650,32650,32650,32650,32650,0
20241023,185400,273256650,32650,32650,32650,32650,0
20241023,185300,273256650,32650,32650,32650,32650,0
20241023,185200,273256650,32650,32650,32650,32650,0
20241023,185100,273256650,32650,32650,32650,32650,0
20241023,185000,273256650,32650,32650,32650,32650,0
20241023,184900,273256650,32650,32650,32650,32650,0
20241023,184800,273256650,32650,32650,32650,32650,0
20241023,184700,273256650,32650,32650,32650,32650,0
20241023,184600,273256650,32650,32650,32650,32650,0
20241023,184500,273256650,32650,32650,32650,32650,0
20241023,184400,273256650,32650,32650,32650,32650,0
20241023,184300,273256650,32650,32650,32650,32650,0
20241023,184200,273256650,32650,32650,32650,32650,0
20241023,184100,273256650,32650,32650,32650,32650,0
20241023,184000,273256650,32650,32650,32650,32650,0
20241023,183900,273256650,32650,32650,32650,32650,0
20241023,183800,273256650,32650,32650,32650,32650,2
20241023,183700,273256650,32650,32650,32650,32650,0
20241023,183600,273256650,32650,32650,32650,32650,0
20241023,183500,273256650,32650,32650,32650,32650,0
20241023,183400,273256650,32650,32650,32650,32650,0
20241023,183300,273256650,32650,32650,32650,32650,0
20241023,183200,273256650,32650,32650,32650,32650,0
20241023,183100,273256650,32650,32650,32650,32650,0
20241023,183000,273256650,32650,32650,32650,32650,0
20241023,182900,273256650,32650,32650,32650,32650,0
20241023,182800,273256650,32650,32650,32650,32650,0
20241023,182700,273256650,32650,32650,32650,32650,0
20241023,182600,273256650,32650,32650,32650,32650,0
20241023,182500,273256650,32650,32650,32650,32650,0
20241023,182400,273256650,32650,32650,32650,32650,0
20241023,182300,273256650,32650,32650,32650,32650,0
20241023,182200,273256650,32650,32650,32650,32650,0
20241023,182100,273256650,32650,32650,32650,32650,0
20241023,182000,273256650,32650,32650,32650,32650,0
20241023,181900,273256650,32650,32650,32650,32650,0
20241023,181800,273256650,32650,32650,32650,32650,0
20241023,181700,273256650,32650,32650,32650,32650,0
20241023,181600,273256650,32650,32650,32650,32650,0
20241023,181500,273256650,32650,32650,32650,32650,0
20241023,181400,273256650,32650,32650,32650,32650,0
20241023,181300,273256650,32650,32650,32650,32650,0
20241023,181200,273256650,32650,32650,32650,32650,0
20241023,181100,273256650,32650,32650,32650,32650,0
20241023,181000,273256650,32650,32650,32650,32650,0
20241023,180900,273256650,32650,32650,32650,32650,0
20241023,180800,273256650,32650,32650,32650,32650,2
20241023,180700,273256650,32650,32650,32650,32650,0
20241023,180600,273256650,32650,32650,32650,32650,0
20241023,180500,273256650,32650,32650,32650,32650,0
20241023,180400,273256650,32650,32650,32650,32650,0
20241023,180300,273256650,32650,32650,32650,32650,0
20241023,180200,273256650,32650,32650,32650,32650,0
20241023,180100,273256650,32650,32650,32650,32650,0
20241023,180000,273256650,32650,32650,32650,32650,0
20241023,175900,273256650,32650,32650,32650,32650,0
20241023,175800,273256650,32650,32650,32650,32650,0
20241023,175700,273256650,32650,32650,32650,32650,0
20241023,175600,273256650,32650,32650,32650,32650,0
20241023,175500,273256650,32650,32650,32650,32650,0
20241023,175400,273256650,32650,32650,32650,32650,0
20241023,175300,273256650,32650,32650,32650,32650,0
20241023,175200,273256650,32650,32650,32650,32650,0
20241023,175100,273256650,32650,32650,32650,32650,0
20241023,175000,273256650,32650,32650,32650,32650,0
20241023,174900,273256650,32650,32650,32650,32650,0
20241023,174800,273256650,32650,32650,32650,32650,0
20241023,174700,273256650,32650,32650,32650,32650,0
20241023,174600,273256650,32650,32650,32650,32650,0
20241023,174500,273256650,32650,32650,32650,32650,0
20241023,174400,273256650,32650,32650,32650,32650,0
20241023,174300,273256650,32650,32650,32650,32650,0
20241023,174200,273256650,32650,32650,32650,32650,0
20241023,174100,273256650,32650,32650,32650,32650,0
20241023,174000,273256650,32650,32650,32650,32650,0
20241023,173900,273256650,32650,32650,32650,32650,0
20241023,173800,273256650,32650,32650,32650,32650,2
20241023,173700,273256650,32650,32650,32650,32650,0
20241023,173600,273256650,32650,32650,32650,32650,0
20241023,173500,273256650,32650,32650,32650,32650,0
20241023,173400,273256650,32650,32650,32650,32650,0
20241023,173300,273256650,32650,32650,32650,32650,0
20241023,173200,273256650,32650,32650,32650,32650,0
20241023,173100,273256650,32650,32650,32650,32650,0
20241023,173000,273256650,32650,32650,32650,32650,0
20241023,172900,273256650,32650,32650,32650,32650,0
20241023,172800,273256650,32650,32650,32650,32650,0
20241023,172700,273256650,32650,32650,32650,32650,0
20241023,172600,273256650,32650,32650,32650,32650,0
20241023,172500,273256650,32650,32650,32650,32650,0
20241023,172400,273256650,32650,32650,32650,32650,0
20241023,172300,273256650,32650,32650,32650,32650,0
20241023,172200,273256650,32650,32650,32650,32650,0
20241023,172100,273256650,32650,32650,32650,32650,0
20241023,172000,273256650,32650,32650,32650,32650,0
20241023,171900,273256650,32650,32650,32650,32650,0
20241023,171800,273256650,32650,32650,32650,32650,0
20241023,171700,273256650,32650,32650,32650,32650,0
20241023,171600,273256650,32650,32650,32650,32650,0
20241023,171500,273256650,32650,32650,32650,32650,0
20241023,171400,273256650,32650,32650,32650,32650,0
20241023,171300,273256650,32650,32650,32650,32650,0
20241023,171200,273256650,32650,32650,32650,32650,0
20241023,171100,273256650,32650,32650,32650,32650,0
20241023,171000,273256650,32650,32650,32650,32650,0
20241023,170900,273256650,32650,32650,32650,32650,0
20241023,170800,273256650,32650,32650,32650,32650,2
20241023,170700,273256650,32650,32650,32650,32650,0
20241023,170600,273256650,32650,32650,32650,32650,0
20241023,170500,273256650,32650,32650,32650,32650,0
20241023,170400,273256650,32650,32650,32650,32650,0
20241023,170300,273256650,32650,32650,32650,32650,0
20241023,170200,273256650,32650,32650,32650,32650,0
20241023,170100,273256650,32650,32650,32650,32650,0
20241023,170000,273256650,32650,32650,32650,32650,0
20241023,165900,273256650,32650,32650,32650,32650,0
20241023,165800,273256650,32650,32650,32650,32650,0
20241023,165700,273256650,32650,32650,32650,32650,0
20241023,165600,273256650,32650,32650,32650,32650,0
20241023,165500,273256650,32650,32650,32650,32650,0
20241023,165400,273256650,32650,32650,32650,32650,0
20241023,165300,273256650,32650,32650,32650,32650,0
20241023,165200,273256650,32650,32650,32650,32650,0
20241023,165100,273256650,32650,32650,32650,32650,0
20241023,165000,273256650,32650,32650,32650,32650,0
20241023,164900,273256650,32650,32650,32650,32650,0
20241023,164800,273256650,32650,32650,32650,32650,0
20241023,164700,273256650,32650,32650,32650,32650,0
20241023,164600,273256650,32650,32650,32650,32650,0
20241023,164500,273256650,32650,32650,32650,32650,0
20241023,164400,273256650,32650,32650,32650,32650,0
20241023,164300,273256650,32650,32650,32650,32650,0
20241023,164200,273256650,32650,32650,32650,32650,0
20241023,164100,273256650,32650,32650,32650,32650,0
20241023,164000,273256650,32650,32650,32650,32650,0
20241023,163900,273256650,32650,32650,32650,32650,0
20241023,163800,273256650,32650,32650,32650,32650,2
20241023,163700,273256650,32650,32650,32650,32650,0
20241023,163600,273256650,32650,32650,32650,32650,0
20241023,163500,273256650,32650,32650,32650,32650,0
20241023,163400,273256650,32650,32650,32650,32650,0
20241023,163300,273256650,32650,32650,32650,32650,0
20241023,163200,273256650,32650,32650,32650,32650,0
20241023,163100,273256650,32650,32650,32650,32650,0
20241023,163000,273256650,32650,32650,32650,32650,0
20241023,162900,273256650,32650,32650,32650,32650,0
20241023,162800,273256650,32650,32650,32650,32650,0
20241023,162700,273256650,32650,32650,32650,32650,0
20241023,162600,273256650,32650,32650,32650,32650,0
20241023,162500,273256650,32650,32650,32650,32650,0
20241023,162400,273256650,32650,32650,32650,32650,0
20241023,162300,273256650,32650,32650,32650,32650,0
20241023,162200,273256650,32650,32650,32650,32650,0
20241023,162100,273256650,32650,32650,32650,32650,0
20241023,162000,273256650,32650,32650,32650,32650,0
20241023,161900,273256650,32650,32650,32650,32650,0
20241023,161800,273256650,32650,32650,32650,32650,0
20241023,161700,273256650,32650,32650,32650,32650,0
20241023,161600,273256650,32650,32650,32650,32650,0
20241023,161500,273256650,32650,32650,32650,32650,0
20241023,161400,273256650,32650,32650,32650,32650,0
20241023,161300,273256650,32650,32650,32650,32650,0
20241023,161200,273256650,32650,32650,32650,32650,0
20241023,161100,273256650,32650,32650,32650,32650,0
20241023,161000,273256650,32650,32650,32650,32650,0
20241023,160900,273256650,32650,32650,32650,32650,0
20241023,160800,273256650,32650,32650,32650,32650,2
20241023,160700,273256650,32650,32650,32650,32650,0
20241023,160600,273256650,32650,32650,32650,32650,0
20241023,160500,273256650,32650,32650,32650,32650,0
20241023,160400,273256650,32650,32650,32650,32650,0
20241023,160300,273256650,32650,32650,32650,32650,0
20241023,160200,273256650,32650,32650,32650,32650,0
20241023,160100,273256650,32650,32650,32650,32650,0
20241023,160000,273256650,32650,32650,32650,32650,0
20241023,155900,273256650,32650,32650,32650,32650,0
20241023,155800,273256650,32650,32650,32650,32650,0
20241023,155700,273256650,32650,32650,32650,32650,0
20241023,155600,273256650,32650,32650,32650,32650,0
20241023,155500,273256650,32650,32650,32650,32650,0
20241023,155400,273256650,32650,32650,32650,32650,0
20241023,155300,273256650,32650,32650,32650,32650,0
20241023,155200,273256650,32650,32650,32650,32650,0
20241023,155100,273256650,32650,32650,32650,32650,0
20241023,155000,273256650,32650,32650,32650,32650,0
20241023,154900,273256650,32650,32650,32650,32650,0
20241023,154800,273256650,32650,32650,32650,32650,0
20241023,154700,273256650,32650,32650,32650,32650,0
20241023,154600,273256650,32650,32650,32650,32650,0
20241023,154500,273256650,32650,32650,32650,32650,0
20241023,154400,273256650,32650,32650,32650,32650,0
20241023,154300,273256650,32650,32650,32650,32650,0
20241023,154200,273256650,32650,32650,32650,32650,0
20241023,154100,273256650,32650,32650,32650,32650,0
20241023,154000,273256650,32650,32650,32650,32650,0
20241023,153900,273256650,32650,32650,32650,32650,0
20241023,153800,273256650,32650,32650,32650,32650,2
20241023,153700,273256650,32650,32650,32650,32650,0
20241023,153600,273256650,32650,32650,32650,32650,0
20241023,153500,273256650,32650,32650,32650,32650,0
20241023,153400,273256650,32650,32650,32650,32650,0
20241023,153300,273256650,32650,32650,32650,32650,0
20241023,153200,273256650,32650,32650,32650,32650,0
20241023,153100,273256650,32650,32650,32650,32650,0
20241023,153000,273256650,32650,32650,32650,32650,2
20241023,152900,273191350,32550,32550,32550,32550,0
20241023,152800,273191350,32550,32550,32550,32550,0
20241023,152700,273191350,32550,32550,32550,32550,0
20241023,152600,273191350,32550,32550,32550,32550,0
20241023,152500,273191350,32550,32550,32550,32550,0
20241023,152400,273191350,32550,32550,32550,32550,0
20241023,152300,273191350,32550,32550,32550,32550,0
20241023,152200,273191350,32550,32550,32550,32550,0
20241023,152100,273191350,32550,32550,32550,32550,0
20241023,152000,273191350,32550,32550,32550,32550,0
20241023,151900,273191350,32550,32550,32550,32550,0
20241023,151800,273191350,32550,32550,32550,32550,0
20241023,151700,273191350,32550,32550,32550,32550,0
20241023,151600,273191350,32550,32550,32550,32550,0
20241023,151500,273191350,32550,32550,32550,32550,0
20241023,151400,273191350,32550,32550,32550,32550,0
20241023,151300,273191350,32550,32550,32550,32550,0
20241023,151200,273191350,32550,32550,32550,32550,0
20241023,151100,273191350,32550,32550,32550,32550,0
20241023,151000,273191350,32550,32550,32550,32550,1
20241023,150900,273158800,32700,32700,32700,32700,0
20241023,150800,273158800,32700,32700,32700,32700,0
20241023,150700,273158800,32700,32700,32700,32700,5
20241023,150600,272995300,32700,32700,32700,32700,3
20241023,150500,272897200,32700,32700,32700,32700,0
20241023,150400,272897200,32700,32700,32700,32700,0
20241023,150300,272897200,32700,32700,32700,32700,0
20241023,150200,272897200,32700,32700,32700,32700,17
20241023,150100,272341300,32700,32700,32700,32700,6
20241023,150000,272145100,32700,32700,32700,32700,1
20241023,145900,272112400,32550,32550,32550,32550,0
20241023,145800,272112400,32550,32550,32550,32550,0
20241023,145700,272112400,32550,32550,32550,32550,0
20241023,145600,272112400,32550,32550,32550,32550,0
20241023,145500,272112400,32550,32550,32550,32550,0
20241023,145400,272112400,32550,32550,32550,32550,0
20241023,145300,272112400,32550,32550,32550,32550,0
20241023,145200,272112400,32550,32550,32550,32550,0
20241023,145100,272112400,32550,32550,32550,32550,0
20241023,145000,272112400,32550,32550,32550,32550,0
20241023,144900,272112400,32550,32550,32550,32550,0
20241023,144800,272112400,32550,32550,32550,32550,0
20241023,144700,272112400,32550,32550,32550,32550,0
20241023,144600,272112400,32550,32550,32550,32550,0
20241023,144500,272112400,32550,32550,32550,32550,0
20241023,144400,272112400,32550,32550,32550,32550,0
20241023,144300,272112400,32550,32550,32550,32550,0
20241023,144200,272112400,32550,32600,32600,32550,21
20241023,144100,271427900,32550,32550,32550,32550,0
20241023,144000,271427900,32550,32550,32550,32550,0
20241023,143900,271427900,32550,32550,32550,32550,0
20241023,143800,271427900,32550,32550,32550,32550,0
20241023,143700,271427900,32550,32550,32550,32550,0
20241023,143600,271427900,32550,32550,32550,32550,0
20241023,143500,271427900,32550,32550,32550,32550,0
20241023,143400,271427900,32550,32550,32550,32550,0
20241023,143300,271427900,32550,32550,32550,32550,0
20241023,143200,271427900,32550,32550,32550,32550,0
20241023,143100,271427900,32550,32550,32550,32550,0
20241023,143000,271427900,32550,32550,32550,32550,0
20241023,142900,271427900,32550,32550,32550,32550,0
20241023,142800,271427900,32550,32550,32550,32550,0
20241023,142700,271427900,32550,32550,32550,32550,0
20241023,142600,271427900,32550,32550,32550,32550,0
20241023,142500,271427900,32550,32550,32550,32550,0
20241023,142400,271427900,32550,32550,32550,32550,0
20241023,142300,271427900,32550,32550,32550,32550,0
20241023,142200,271427900,32550,32550,32550,32550,0
20241023,142100,271427900,32550,32550,32550,32550,0
20241023,142000,271427900,32550,32550,32550,32550,0
20241023,141900,271427900,32550,32550,32550,32550,0
20241023,141800,271427900,32550,32550,32550,32550,0
20241023,141700,271427900,32550,32550,32550,32550,0
20241023,141600,271427900,32550,32550,32550,32550,0
20241023,141500,271427900,32550,32550,32550,32550,0
20241023,141400,271427900,32550,32550,32550,32550,0
20241023,141300,271427900,32550,32550,32550,32550,0
20241023,141200,271427900,32550,32550,32550,32550,0
20241023,141100,271427900,32550,32550,32550,32550,0
20241023,141000,271427900,32550,32550,32550,32550,0
20241023,140900,271427900,32550,32550,32550,32550,0
20241023,140800,271427900,32550,32550,32550,32550,0
20241023,140700,271427900,32550,32550,32550,32550,0
20241023,140600,271427900,32550,32550,32550,32550,0
20241023,140500,271427900,32550,32550,32550,32550,0
20241023,140400,271427900,32550,32550,32550,32550,0
20241023,140300,271427900,32550,32550,32550,32550,0
20241023,140200,271427900,32550,32550,32550,32550,0
20241023,140100,271427900,32550,32550,32550,32550,0
20241023,140000,271427900,32550,32550,32550,32550,0
20241023,135900,271427900,32550,32550,32550,32550,0
20241023,135800,271427900,32550,32550,32550,32550,0
20241023,135700,271427900,32550,32550,32550,32550,0
20241023,135600,271427900,32550,32550,32550,32550,0
20241023,135500,271427900,32550,32550,32550,32550,0
20241023,135400,271427900,32550,32550,32550,32550,0
20241023,135300,271427900,32550,32550,32550,32550,0
20241023,135200,271427900,32550,32550,32550,32550,0
20241023,135100,271427900,32550,32550,32550,32550,0
20241023,135000,271427900,32550,32550,32550,32550,0
20241023,134900,271427900,32550,32550,32550,32550,0
20241023,134800,271427900,32550,32550,32550,32550,0
20241023,134700,271427900,32550,32550,32550,32550,0
20241023,134600,271427900,32550,32550,32550,32550,0
20241023,134500,271427900,32550,32550,32550,32550,0
20241023,134400,271427900,32550,32550,32550,32550,0
20241023,134300,271427900,32550,32550,32550,32550,0
20241023,134200,271427900,32550,32550,32550,32550,0
20241023,134100,271427900,32550,32550,32550,32550,0
20241023,134000,271427900,32550,32550,32550,32550,0
20241023,133900,271427900,32550,32550,32550,32550,0
20241023,133800,271427900,32550,32550,32550,32550,0
20241023,133700,271427900,32550,32550,32550,32550,0
20241023,133600,271427900,32550,32550,32550,32550,0
20241023,133500,271427900,32550,32550,32550,32550,0
20241023,133400,271427900,32550,32550,32550,32550,0
20241023,133300,271427900,32550,32550,32550,32550,0
20241023,133200,271427900,32550,32550,32550,32550,0
20241023,133100,271427900,32550,32550,32550,32550,0
20241023,133000,271427900,32550,32550,32550,32550,0
20241023,132900,271427900,32550,32550,32550,32550,0
20241023,132800,271427900,32550,32550,32550,32550,0
20241023,132700,271427900,32550,32550,32550,32550,0
20241023,132600,271427900,32550,32550,32550,32550,0
20241023,132500,271427900,32550,32550,32550,32550,0
20241023,132400,271427900,32550,32550,32550,32550,0
20241023,132300,271427900,32550,32550,32550,32550,0
20241023,132200,271427900,32550,32550,32550,32550,0
20241023,132100,271427900,32550,32550,32550,32550,0
20241023,132000,271427900,32550,32550,32550,32550,0
20241023,131900,271427900,32550,32550,32550,32550,0
20241023,131800,271427900,32550,32550,32550,32550,0
20241023,131700,271427900,32550,32550,32550,32550,0
20241023,131600,271427900,32550,32550,32550,32550,0
20241023,131500,271427900,32550,32550,32550,32550,0
20241023,131400,271427900,32550,32550,32550,32550,0
20241023,131300,271427900,32550,32550,32550,32550,0
20241023,131200,271427900,32550,32550,32550,32550,0
20241023,131100,271427900,32550,32550,32550,32550,0
20241023,131000,271427900,32550,32550,32550,32550,0
20241023,130900,271427900,32550,32550,32550,32550,0
20241023,130800,271427900,32550,32550,32550,32550,0
20241023,130700,271427900,32550,32550,32550,32550,0
20241023,130600,271427900,32550,32550,32550,32550,0
20241023,130500,271427900,32550,32550,32550,32550,0
20241023,130400,271427900,32550,32550,32550,32550,0
20241023,130300,271427900,32550,32550,32550,32550,0
20241023,130200,271427900,32550,32550,32550,32550,0
20241023,130100,271427900,32550,32550,32550,32550,0
20241023,130000,271427900,32550,32550,32550,32550,0
20241023,125900,271427900,32550,32550,32550,32550,0
20241023,125800,271427900,32550,32650,32650,32550,50
20241023,125700,269799300,32700,32700,32700,32700,0
20241023,125600,269799300,32700,32700,32700,32700,0
20241023,125500,269799300,32700,32700,32700,32700,0
20241023,125400,269799300,32700,32700,32700,32700,0
20241023,125300,269799300,32700,32700,32700,32700,0
20241023,125200,269799300,32700,32700,32700,32700,0
20241023,125100,269799300,32700,32700,32700,32700,0
20241023,125000,269799300,32700,32700,32700,32700,0
20241023,124900,269799300,32700,32700,32700,32700,0
20241023,124800,269799300,32700,32700,32700,32700,0
20241023,124700,269799300,32700,32700,32700,32700,0
20241023,124600,269799300,32700,32700,32700,32700,0
20241023,124500,269799300,32700,32700,32700,32700,0
20241023,124400,269799300,32700,32650,32700,32650,12
20241023,124300,269407100,32600,32600,32600,32600,0
20241023,124200,269407100,32600,32600,32600,32600,0
20241023,124100,269407100,32600,32600,32600,32600,0
20241023,124000,269407100,32600,32600,32600,32600,0
20241023,123900,269407100,32600,32600,32600,32600,2
20241023,123800,269341900,32700,32700,32700,32700,0
20241023,123700,269341900,32700,32700,32700,32700,0
20241023,123600,269341900,32700,32700,32700,32700,0
20241023,123500,269341900,32700,32700,32700,32700,0
20241023,123400,269341900,32700,32700,32700,32700,0
20241023,123300,269341900,32700,32700,32700,32700,0
20241023,123200,269341900,32700,32700,32700,32700,0
20241023,123100,269341900,32700,32700,32700,32700,0
20241023,123000,269341900,32700,32700,32700,32700,0
20241023,122900,269341900,32700,32700,32700,32700,0
20241023,122800,269341900,32700,32700,32700,32700,0
20241023,122700,269341900,32700,32700,32700,32700,0
20241023,122600,269341900,32700,32700,32700,32700,0
20241023,122500,269341900,32700,32700,32700,32700,0
20241023,122400,269341900,32700,32700,32700,32700,0
20241023,122300,269341900,32700,32700,32700,32700,0
20241023,122200,269341900,32700,32700,32700,32700,0
20241023,122100,269341900,32700,32700,32700,32700,0
20241023,122000,269341900,32700,32700,32700,32700,0
20241023,121900,269341900,32700,32700,32700,32700,0
20241023,121800,269341900,32700,32700,32700,32700,0
20241023,121700,269341900,32700,32700,32700,32700,0
20241023,121600,269341900,32700,32700,32700,32700,0
20241023,121500,269341900,32700,32700,32700,32700,0
20241023,121400,269341900,32700,32700,32700,32700,0
20241023,121300,269341900,32700,32700,32700,32700,0
20241023,121200,269341900,32700,32700,32700,32700,0
20241023,121100,269341900,32700,32700,32700,32700,0
20241023,121000,269341900,32700,32700,32700,32700,0
20241023,120900,269341900,32700,32700,32700,32700,0
20241023,120800,269341900,32700,32700,32700,32700,0
20241023,120700,269341900,32700,32700,32700,32700,0
20241023,120600,269341900,32700,32700,32700,32700,0
20241023,120500,269341900,32700,32700,32700,32700,0
20241023,120400,269341900,32700,32700,32700,32700,0
20241023,120300,269341900,32700,32700,32700,32700,0
20241023,120200,269341900,32700,32700,32700,32700,0
20241023,120100,269341900,32700,32700,32700,32700,0
20241023,120000,269341900,32700,32700,32700,32700,0
20241023,115900,269341900,32700,32700,32700,32700,0
20241023,115800,269341900,32700,32700,32700,32700,0
20241023,115700,269341900,32700,32700,32700,32700,0
20241023,115600,269341900,32700,32750,32750,32700,7
20241023,115500,269112900,32800,32800,32800,32800,0
20241023,115400,269112900,32800,32800,32800,32800,0
20241023,115300,269112900,32800,32800,32800,32800,0
20241023,115200,269112900,32800,32800,32800,32800,0
20241023,115100,269112900,32800,32800,32800,32800,0
20241023,115000,269112900,32800,32800,32800,32800,0
20241023,114900,269112900,32800,32800,32800,32800,0
20241023,114800,269112900,32800,32800,32800,32800,0
20241023,114700,269112900,32800,32800,32800,32800,0
20241023,114600,269112900,32800,32800,32800,32800,0
20241023,114500,269112900,32800,32800,32800,32800,0
20241023,114400,269112900,32800,32800,32800,32800,0
20241023,114300,269112900,32800,32800,32800,32800,0
20241023,114200,269112900,32800,32800,32800,32800,0
20241023,114100,269112900,32800,32800,32800,32800,0
20241023,114000,269112900,32800,32800,32800,32800,0
20241023,113900,269112900,32800,32800,32800,32800,4
20241023,113800,268981700,32800,32800,32800,32800,0
20241023,113700,268981700,32800,32800,32800,32800,0
20241023,113600,268981700,32800,32800,32800,32800,0
20241023,113500,268981700,32800,32800,32800,32800,0
20241023,113400,268981700,32800,32900,32900,32800,122
20241023,113300,264980000,32650,32650,32650,32650,121
20241023,113200,261029350,32800,32900,32900,32800,122
20241023,113100,257027650,32650,32650,32650,32650,0
20241023,113000,257027650,32650,32650,32650,32650,0
20241023,112900,257027650,32650,32600,32650,32600,124
20241023,112800,252979150,32800,32900,32900,32800,128
20241023,112700,248780150,32800,32800,32800,32800,1
20241023,112600,248747350,32650,32700,32700,32600,127
20241023,112500,244600850,32800,32800,32800,32800,0
20241023,112400,244600850,32800,32800,32800,32800,0
20241023,112300,244600850,32800,32800,32800,32800,0
20241023,112200,244600850,32800,32800,32800,32800,0
20241023,112100,244600850,32800,32800,32800,32800,0
20241023,112000,244600850,32800,32800,32800,32800,0
20241023,111900,244600850,32800,32800,32800,32800,0
20241023,111800,244600850,32800,32900,32900,32800,126
20241023,111700,240467750,32650,32650,32650,32650,0
20241023,111600,240467750,32650,32650,32650,32650,0
20241023,111500,240467750,32650,32600,32650,32600,124
20241023,111400,236419250,32850,32950,32950,32850,124
20241023,111300,232345650,32950,32900,32950,32900,11
20241023,111200,231983250,32800,32950,32950,32800,2
20241023,111100,231917500,32650,32650,32650,32650,0
20241023,111000,231917500,32650,32600,32650,32600,122
20241023,110900,227934250,32850,32950,32950,32850,122
20241023,110800,223926450,32850,32950,32950,32850,3
20241023,110700,223827750,32650,32600,32650,32600,114
20241023,110600,220105700,32850,32850,32850,32850,0
20241023,110500,220105700,32850,32850,32850,32850,0
20241023,110400,220105700,32850,32900,32950,32850,115
20241023,110300,216327800,32650,32650,32650,32650,0
20241023,110200,216327800,32650,32650,32650,32650,0
20241023,110100,216327800,32650,32650,32650,32650,111
20241023,110000,212703650,32650,32600,32650,32600,10
20241023,105900,212377500,32700,32700,32700,32700,0
20241023,105800,212377500,32700,32700,32700,32700,0
20241023,105700,212377500,32700,32700,32700,32700,4
20241023,105600,212246700,32950,32700,32950,32700,7
20241023,105500,212016800,32700,32700,32700,32700,3
20241023,105400,211918700,32850,32850,32850,32850,0
20241023,105300,211918700,32850,32850,32850,32850,0
20241023,105200,211918700,32850,32850,32850,32850,0
20241023,105100,211918700,32850,32850,32850,32850,0
20241023,105000,211918700,32850,32950,32950,32850,125
20241023,104900,207812150,32650,32650,32650,32650,122
20241023,104800,203828850,32600,32600,32600,32600,1
20241023,104700,203796250,32850,32850,32850,32850,0
20241023,104600,203796250,32850,32950,32950,32850,123
20241023,104500,199755600,32900,32900,32900,32900,1
20241023,104400,199722700,32950,32900,32950,32900,4
20241023,104300,199591050,32650,32650,32650,32650,0
20241023,104200,199591050,32650,32650,32650,32650,0
20241023,104100,199591050,32650,32650,32650,32650,0
20241023,104000,199591050,32650,32650,32650,32650,0
20241023,103900,199591050,32650,32650,32650,32650,118
20241023,103800,195738350,32650,32600,32700,32600,247
20241023,103700,187667700,32700,32700,32700,32600,129
20241023,103600,183455850,32700,32650,32700,32650,125
20241023,103500,179368450,32650,32650,32650,32650,0
20241023,103400,179368450,32650,32650,32650,32650,0
20241023,103300,179368450,32650,32650,32650,32650,123
20241023,103200,175352500,32800,32950,32950,32800,125
20241023,103100,171246150,32650,32650,32650,32650,0
20241023,103000,171246150,32650,32650,32650,32650,0
20241023,102900,171246150,32650,32600,32650,32600,116
20241023,102800,167458800,32800,32950,32950,32800,125
20241023,102700,163352450,32900,32800,32950,32800,4
20241023,102600,163220950,32650,32650,32650,32650,0
20241023,102500,163220950,32650,32700,32700,32600,128
20241023,102400,159041600,32800,32850,32950,32800,129
20241023,102300,154803950,32650,32650,32650,32650,0
20241023,102200,154803950,32650,32600,32650,32600,124
20241023,102100,150755400,32700,32700,32700,32700,123
20241023,102000,146733300,32800,32950,32950,32800,125
20241023,101900,142626950,32650,32650,32650,32650,0
20241023,101800,142626950,32650,32600,32650,32600,111
20241023,101700,139003050,32700,32700,32700,32700,3
20241023,101600,138904950,32800,32950,32950,32800,126
20241023,101500,134765650,32950,32850,32950,32850,25
20241023,101400,133942050,32650,32650,32650,32650,0
20241023,101300,133942050,32650,32600,32650,32600,125
20241023,101200,129860900,32950,32850,32950,32800,125
20241023,101100,125760600,32650,32650,32650,32650,0
20241023,101000,125760600,32650,32650,32650,32650,0
20241023,100900,125760600,32650,32600,32650,32600,124
20241023,100800,121712050,32800,32800,32800,32800,0
20241023,100700,121712050,32800,32850,32900,32800,124
20241023,100600,117644700,32650,32650,32650,32650,0
20241023,100500,117644700,32650,32600,32650,32600,247
20241023,100400,109580200,32600,32600,32600,32600,0
20241023,100300,109580200,32600,32600,32600,32600,0
20241023,100200,109580200,32600,32800,32900,32600,126
20241023,100100,105447450,32650,32650,32650,32650,0
20241023,100000,105447450,32650,32650,32650,32650,123
20241023,095900,101431500,32800,32900,32900,32800,122
20241023,095800,97429800,32650,32650,32650,32650,0
20241023,095700,97429800,32650,32600,32650,32600,123
20241023,095600,93413900,32800,32800,32800,32800,0
20241023,095500,93413900,32800,32750,32900,32750,126
20241023,095400,89281100,32650,32650,32650,32650,0
20241023,095300,89281100,32650,32650,32650,32600,126
20241023,095200,85167250,32800,32900,32900,32800,123
20241023,095100,81132750,32950,32800,32950,32800,3
20241023,095000,81034150,32650,32650,32650,32650,0
20241023,094900,81034150,32650,32600,32650,32600,124
20241023,094800,76985600,32650,32650,32650,32650,123
20241023,094700,72969650,32750,32950,32950,32750,127
20241023,094600,68797850,32950,32950,32950,32950,2
20241023,094500,68731950,32900,32900,32900,32900,0
20241023,094400,68731950,32900,32950,32950,32900,3
20241023,094300,68633150,32900,32900,32900,32900,1
20241023,094200,68600250,33000,33000,33000,33000,1
20241023,094100,68567250,32800,32800,32800,32800,0
20241023,094000,68567250,32800,32850,32850,32800,3
20241023,093900,68468800,32750,32750,32750,32750,1
20241023,093800,68436050,32650,32650,32650,32650,123
20241023,093700,64420100,32700,32750,32750,32700,246
20241023,093600,56369750,32700,32650,32700,32650,246
20241023,093500,48331700,32700,32650,32700,32650,124
20241023,093400,44276950,32750,32750,32750,32750,123
20241023,093300,40248700,32650,32650,32650,32650,6
20241023,093200,40052800,32650,33000,33000,32650,249
20241023,093100,31891100,33000,33000,33000,33000,2
20241023,093000,31825100,33050,33050,33050,33050,1
20241023,092900,31792050,33000,32950,33000,32950,434
20241023,092800,17473500,32650,32650,32650,32650,42
20241023,092700,16102200,32650,32650,32650,32650,123
20241023,092600,12086250,32800,32800,32800,32800,0
20241023,092500,12086250,32800,32850,32900,32800,204
20241023,092400,5388800,32750,32850,32850,32700,7
20241023,092300,5159450,32650,32650,32650,32650,0
20241023,092200,5159450,32650,32600,32650,32600,124
20241023,092100,1110900,32650,32650,32650,32650,0
20241023,092000,1110900,32650,32650,32650,32650,0
20241023,091900,1110900,32650,32650,32650,32650,0
20241023,091800,1110900,32650,32650,32650,32650,0
20241023,091700,1110900,32650,32650,32650,32650,0
20241023,091600,1110900,32650,32650,32650,32650,0
20241023,091500,1110900,32650,32650,32650,32650,0
20241023,091400,1110900,32650,32650,32650,32650,0
20241023,091300,1110900,32650,32650,32650,32650,0
20241023,091200,1110900,32650,32650,32650,32650,0
20241023,091100,1110900,32650,32650,32650,32650,0
20241023,091000,1110900,32650,32650,32650,32650,18
20241023,090900,523200,32700,32700,32700,32700,0
20241023,090800,523200,32700,32700,32700,32700,0
20241023,090700,523200,32700,32700,32700,32700,16
20241023,090600,0,32700,32700,32700,32700,0
20241023,090500,0,32700,32700,32700,32700,0
20241023,090400,0,32700,32700,32700,32700,0
20241023,090300,0,32700,32700,32700,32700,0
20241023,090200,0,32700,32700,32700,32700,0
20241023,090100,0,32700,32700,32700,32700,0
20241023,090000,0,32700,32700,32700,32700,0