KissMeData/088390/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,195700,291968800,20750,20750,20750,20750,279
20231030,195600,291968800,20750,20750,20750,20750,0
20231030,195500,291968800,20750,20750,20750,20750,0
20231030,195400,291968800,20750,20750,20750,20750,0
20231030,195300,291968800,20750,20750,20750,20750,0
20231030,195200,291968800,20750,20750,20750,20750,0
20231030,195100,291968800,20750,20750,20750,20750,0
20231030,195000,291968800,20750,20750,20750,20750,0
20231030,194900,291968800,20750,20750,20750,20750,0
20231030,194800,291968800,20750,20750,20750,20750,0
20231030,194700,291968800,20750,20750,20750,20750,0
20231030,194600,291968800,20750,20750,20750,20750,0
20231030,194500,291968800,20750,20750,20750,20750,0
20231030,194400,291968800,20750,20750,20750,20750,0
20231030,194300,291968800,20750,20750,20750,20750,0
20231030,194200,291968800,20750,20750,20750,20750,0
20231030,194100,291968800,20750,20750,20750,20750,0
20231030,194000,291968800,20750,20750,20750,20750,0
20231030,193900,291968800,20750,20750,20750,20750,0
20231030,193800,291968800,20750,20750,20750,20750,0
20231030,193700,291968800,20750,20750,20750,20750,0
20231030,193600,291968800,20750,20750,20750,20750,0
20231030,193500,291968800,20750,20750,20750,20750,0
20231030,193400,291968800,20750,20750,20750,20750,0
20231030,193300,291968800,20750,20750,20750,20750,0
20231030,193200,291968800,20750,20750,20750,20750,0
20231030,193100,291968800,20750,20750,20750,20750,0
20231030,193000,291968800,20750,20750,20750,20750,0
20231030,192900,291968800,20750,20750,20750,20750,0
20231030,192800,291968800,20750,20750,20750,20750,0
20231030,192700,291968800,20750,20750,20750,20750,279
20231030,192600,291968800,20750,20750,20750,20750,0
20231030,192500,291968800,20750,20750,20750,20750,0
20231030,192400,291968800,20750,20750,20750,20750,0
20231030,192300,291968800,20750,20750,20750,20750,0
20231030,192200,291968800,20750,20750,20750,20750,0
20231030,192100,291968800,20750,20750,20750,20750,0
20231030,192000,291968800,20750,20750,20750,20750,0
20231030,191900,291968800,20750,20750,20750,20750,0
20231030,191800,291968800,20750,20750,20750,20750,0
20231030,191700,291968800,20750,20750,20750,20750,0
20231030,191600,291968800,20750,20750,20750,20750,0
20231030,191500,291968800,20750,20750,20750,20750,0
20231030,191400,291968800,20750,20750,20750,20750,0
20231030,191300,291968800,20750,20750,20750,20750,0
20231030,191200,291968800,20750,20750,20750,20750,0
20231030,191100,291968800,20750,20750,20750,20750,0
20231030,191000,291968800,20750,20750,20750,20750,0
20231030,190900,291968800,20750,20750,20750,20750,0
20231030,190800,291968800,20750,20750,20750,20750,0
20231030,190700,291968800,20750,20750,20750,20750,0
20231030,190600,291968800,20750,20750,20750,20750,0
20231030,190500,291968800,20750,20750,20750,20750,0
20231030,190400,291968800,20750,20750,20750,20750,0
20231030,190300,291968800,20750,20750,20750,20750,0
20231030,190200,291968800,20750,20750,20750,20750,0
20231030,190100,291968800,20750,20750,20750,20750,0
20231030,190000,291968800,20750,20750,20750,20750,0
20231030,185900,291968800,20750,20750,20750,20750,0
20231030,185800,291968800,20750,20750,20750,20750,0
20231030,185700,291968800,20750,20750,20750,20750,279
20231030,185600,291968800,20750,20750,20750,20750,0
20231030,185500,291968800,20750,20750,20750,20750,0
20231030,185400,291968800,20750,20750,20750,20750,0
20231030,185300,291968800,20750,20750,20750,20750,0
20231030,185200,291968800,20750,20750,20750,20750,0
20231030,185100,291968800,20750,20750,20750,20750,0
20231030,185000,291968800,20750,20750,20750,20750,0
20231030,184900,291968800,20750,20750,20750,20750,0
20231030,184800,291968800,20750,20750,20750,20750,0
20231030,184700,291968800,20750,20750,20750,20750,0
20231030,184600,291968800,20750,20750,20750,20750,0
20231030,184500,291968800,20750,20750,20750,20750,0
20231030,184400,291968800,20750,20750,20750,20750,0
20231030,184300,291968800,20750,20750,20750,20750,0
20231030,184200,291968800,20750,20750,20750,20750,0
20231030,184100,291968800,20750,20750,20750,20750,0
20231030,184000,291968800,20750,20750,20750,20750,0
20231030,183900,291968800,20750,20750,20750,20750,0
20231030,183800,291968800,20750,20750,20750,20750,0
20231030,183700,291968800,20750,20750,20750,20750,0
20231030,183600,291968800,20750,20750,20750,20750,0
20231030,183500,291968800,20750,20750,20750,20750,0
20231030,183400,291968800,20750,20750,20750,20750,0
20231030,183300,291968800,20750,20750,20750,20750,0
20231030,183200,291968800,20750,20750,20750,20750,0
20231030,183100,291968800,20750,20750,20750,20750,0
20231030,183000,291968800,20750,20750,20750,20750,0
20231030,182900,291968800,20750,20750,20750,20750,0
20231030,182800,291968800,20750,20750,20750,20750,0
20231030,182700,291968800,20750,20750,20750,20750,279
20231030,182600,291968800,20750,20750,20750,20750,0
20231030,182500,291968800,20750,20750,20750,20750,0
20231030,182400,291968800,20750,20750,20750,20750,0
20231030,182300,291968800,20750,20750,20750,20750,0
20231030,182200,291968800,20750,20750,20750,20750,0
20231030,182100,291968800,20750,20750,20750,20750,0
20231030,182000,291968800,20750,20750,20750,20750,0
20231030,181900,291968800,20750,20750,20750,20750,0
20231030,181800,291968800,20750,20750,20750,20750,0
20231030,181700,291968800,20750,20750,20750,20750,0
20231030,181600,291968800,20750,20750,20750,20750,0
20231030,181500,291968800,20750,20750,20750,20750,0
20231030,181400,291968800,20750,20750,20750,20750,0
20231030,181300,291968800,20750,20750,20750,20750,0
20231030,181200,291968800,20750,20750,20750,20750,0
20231030,181100,291968800,20750,20750,20750,20750,0
20231030,181000,291968800,20750,20750,20750,20750,0
20231030,180900,291968800,20750,20750,20750,20750,0
20231030,180800,291968800,20750,20750,20750,20750,0
20231030,180700,291968800,20750,20750,20750,20750,0
20231030,180600,291968800,20750,20750,20750,20750,0
20231030,180500,291968800,20750,20750,20750,20750,0
20231030,180400,291968800,20750,20750,20750,20750,0
20231030,180300,291968800,20750,20750,20750,20750,0
20231030,180200,291968800,20750,20750,20750,20750,0
20231030,180100,291968800,20750,20750,20750,20750,0
20231030,180000,291968800,20750,20750,20750,20750,0
20231030,175900,291968800,20750,20750,20750,20750,0
20231030,175800,291968800,20750,20750,20750,20750,0
20231030,175700,291968800,20750,20750,20750,20750,279
20231030,175600,291968800,20750,20750,20750,20750,0
20231030,175500,291968800,20750,20750,20750,20750,0
20231030,175400,291968800,20750,20750,20750,20750,0
20231030,175300,291968800,20750,20750,20750,20750,0
20231030,175200,291968800,20750,20750,20750,20750,0
20231030,175100,291968800,20750,20750,20750,20750,0
20231030,175000,291968800,20750,20750,20750,20750,0
20231030,174900,291968800,20750,20750,20750,20750,0
20231030,174800,291968800,20750,20750,20750,20750,0
20231030,174700,291968800,20750,20750,20750,20750,0
20231030,174600,291968800,20750,20750,20750,20750,0
20231030,174500,291968800,20750,20750,20750,20750,0
20231030,174400,291968800,20750,20750,20750,20750,0
20231030,174300,291968800,20750,20750,20750,20750,0
20231030,174200,291968800,20750,20750,20750,20750,0
20231030,174100,291968800,20750,20750,20750,20750,0
20231030,174000,291968800,20750,20750,20750,20750,0
20231030,173900,291968800,20750,20750,20750,20750,0
20231030,173800,291968800,20750,20750,20750,20750,0
20231030,173700,291968800,20750,20750,20750,20750,0
20231030,173600,291968800,20750,20750,20750,20750,0
20231030,173500,291968800,20750,20750,20750,20750,0
20231030,173400,291968800,20750,20750,20750,20750,0
20231030,173300,291968800,20750,20750,20750,20750,0
20231030,173200,291968800,20750,20750,20750,20750,0
20231030,173100,291968800,20750,20750,20750,20750,0
20231030,173000,291968800,20750,20750,20750,20750,0
20231030,172900,291968800,20750,20750,20750,20750,0
20231030,172800,291968800,20750,20750,20750,20750,0
20231030,172700,291968800,20750,20750,20750,20750,279
20231030,172600,291968800,20750,20750,20750,20750,0
20231030,172500,291968800,20750,20750,20750,20750,0
20231030,172400,291968800,20750,20750,20750,20750,0
20231030,172300,291968800,20750,20750,20750,20750,0
20231030,172200,291968800,20750,20750,20750,20750,0
20231030,172100,291968800,20750,20750,20750,20750,0
20231030,172000,291968800,20750,20750,20750,20750,0
20231030,171900,291968800,20750,20750,20750,20750,0
20231030,171800,291968800,20750,20750,20750,20750,0
20231030,171700,291968800,20750,20750,20750,20750,0
20231030,171600,291968800,20750,20750,20750,20750,0
20231030,171500,291968800,20750,20750,20750,20750,0
20231030,171400,291968800,20750,20750,20750,20750,0
20231030,171300,291968800,20750,20750,20750,20750,0
20231030,171200,291968800,20750,20750,20750,20750,0
20231030,171100,291968800,20750,20750,20750,20750,0
20231030,171000,291968800,20750,20750,20750,20750,0
20231030,170900,291968800,20750,20750,20750,20750,0
20231030,170800,291968800,20750,20750,20750,20750,0
20231030,170700,291968800,20750,20750,20750,20750,0
20231030,170600,291968800,20750,20750,20750,20750,0
20231030,170500,291968800,20750,20750,20750,20750,0
20231030,170400,291968800,20750,20750,20750,20750,0
20231030,170300,291968800,20750,20750,20750,20750,0
20231030,170200,291968800,20750,20750,20750,20750,0
20231030,170100,291968800,20750,20750,20750,20750,0
20231030,170000,291968800,20750,20750,20750,20750,0
20231030,165900,291968800,20750,20750,20750,20750,0
20231030,165800,291968800,20750,20750,20750,20750,0
20231030,165700,291968800,20750,20750,20750,20750,279
20231030,165600,291968800,20750,20750,20750,20750,0
20231030,165500,291968800,20750,20750,20750,20750,0
20231030,165400,291968800,20750,20750,20750,20750,0
20231030,165300,291968800,20750,20750,20750,20750,0
20231030,165200,291968800,20750,20750,20750,20750,0
20231030,165100,291968800,20750,20750,20750,20750,0
20231030,165000,291968800,20750,20750,20750,20750,0
20231030,164900,291968800,20750,20750,20750,20750,0
20231030,164800,291968800,20750,20750,20750,20750,0
20231030,164700,291968800,20750,20750,20750,20750,0
20231030,164600,291968800,20750,20750,20750,20750,0
20231030,164500,291968800,20750,20750,20750,20750,0
20231030,164400,291968800,20750,20750,20750,20750,0
20231030,164300,291968800,20750,20750,20750,20750,0
20231030,164200,291968800,20750,20750,20750,20750,0
20231030,164100,291968800,20750,20750,20750,20750,0
20231030,164000,291968800,20750,20750,20750,20750,0
20231030,163900,291968800,20750,20750,20750,20750,0
20231030,163800,291968800,20750,20750,20750,20750,0
20231030,163700,291968800,20750,20750,20750,20750,0
20231030,163600,291968800,20750,20750,20750,20750,0
20231030,163500,291968800,20750,20750,20750,20750,0
20231030,163400,291968800,20750,20750,20750,20750,0
20231030,163300,291968800,20750,20750,20750,20750,0
20231030,163200,291968800,20750,20750,20750,20750,0
20231030,163100,291968800,20750,20750,20750,20750,0
20231030,163000,291968800,20750,20750,20750,20750,0
20231030,162900,291968800,20750,20750,20750,20750,0
20231030,162800,291968800,20750,20750,20750,20750,0
20231030,162700,291968800,20750,20750,20750,20750,279
20231030,162600,291968800,20750,20750,20750,20750,0
20231030,162500,291968800,20750,20750,20750,20750,0
20231030,162400,291968800,20750,20750,20750,20750,0
20231030,162300,291968800,20750,20750,20750,20750,0
20231030,162200,291968800,20750,20750,20750,20750,0
20231030,162100,291968800,20750,20750,20750,20750,0
20231030,162000,291968800,20750,20750,20750,20750,0
20231030,161900,291968800,20750,20750,20750,20750,0
20231030,161800,291968800,20750,20750,20750,20750,0
20231030,161700,291968800,20750,20750,20750,20750,0
20231030,161600,291968800,20750,20750,20750,20750,0
20231030,161500,291968800,20750,20750,20750,20750,0
20231030,161400,291968800,20750,20750,20750,20750,0
20231030,161300,291968800,20750,20750,20750,20750,0
20231030,161200,291968800,20750,20750,20750,20750,0
20231030,161100,291968800,20750,20750,20750,20750,0
20231030,161000,291968800,20750,20750,20750,20750,0
20231030,160900,291968800,20750,20750,20750,20750,0
20231030,160800,291968800,20750,20750,20750,20750,0
20231030,160700,291968800,20750,20750,20750,20750,0
20231030,160600,291968800,20750,20750,20750,20750,0
20231030,160500,291968800,20750,20750,20750,20750,0
20231030,160400,291968800,20750,20750,20750,20750,0
20231030,160300,291968800,20750,20750,20750,20750,0
20231030,160200,291968800,20750,20750,20750,20750,0
20231030,160100,291968800,20750,20750,20750,20750,0
20231030,160000,291968800,20750,20750,20750,20750,0
20231030,155900,291968800,20750,20750,20750,20750,0
20231030,155800,291968800,20750,20750,20750,20750,0
20231030,155700,291968800,20750,20750,20750,20750,279
20231030,155600,291968800,20750,20750,20750,20750,0
20231030,155500,291968800,20750,20750,20750,20750,0
20231030,155400,291968800,20750,20750,20750,20750,0
20231030,155300,291968800,20750,20750,20750,20750,0
20231030,155200,291968800,20750,20750,20750,20750,0
20231030,155100,291968800,20750,20750,20750,20750,0
20231030,155000,291968800,20750,20750,20750,20750,0
20231030,154900,291968800,20750,20750,20750,20750,0
20231030,154800,291968800,20750,20750,20750,20750,0
20231030,154700,291968800,20750,20750,20750,20750,0
20231030,154600,291968800,20750,20750,20750,20750,0
20231030,154500,291968800,20750,20750,20750,20750,0
20231030,154400,291968800,20750,20750,20750,20750,0
20231030,154300,291968800,20750,20750,20750,20750,0
20231030,154200,291968800,20750,20750,20750,20750,0
20231030,154100,291968800,20750,20750,20750,20750,0
20231030,154000,291968800,20750,20750,20750,20750,0
20231030,153900,291968800,20750,20750,20750,20750,0
20231030,153800,291968800,20750,20750,20750,20750,0
20231030,153700,291968800,20750,20750,20750,20750,0
20231030,153600,291968800,20750,20750,20750,20750,0
20231030,153500,291968800,20750,20750,20750,20750,0
20231030,153400,291968800,20750,20750,20750,20750,0
20231030,153300,291968800,20750,20750,20750,20750,0
20231030,153200,291968800,20750,20750,20750,20750,0
20231030,153100,291968800,20750,20750,20750,20750,0
20231030,153000,291968800,20750,20750,20750,20750,279
20231030,152900,286179550,20500,20500,20500,20500,0
20231030,152800,286179550,20500,20500,20500,20500,0
20231030,152700,286179550,20500,20500,20500,20500,0
20231030,152600,286179550,20500,20500,20500,20500,0
20231030,152500,286179550,20500,20500,20500,20500,0
20231030,152400,286179550,20500,20500,20500,20500,0
20231030,152300,286179550,20500,20500,20500,20500,0
20231030,152200,286179550,20500,20500,20500,20500,0
20231030,152100,286179550,20500,20500,20500,20500,0
20231030,152000,286179550,20500,20500,20500,20500,0
20231030,151900,286179550,20500,20750,20750,20500,839
20231030,151800,268933950,20750,20750,20750,20750,0
20231030,151700,268933950,20750,20750,20750,20750,0
20231030,151600,268933950,20750,20750,20750,20750,45
20231030,151500,268000200,20750,20750,20750,20750,0
20231030,151400,268000200,20750,20750,20750,20750,37
20231030,151300,267232450,20700,20700,20700,20700,144
20231030,151200,264251650,20750,20750,20750,20750,1
20231030,151100,264230900,20750,20750,20750,20700,40
20231030,151000,263401000,20750,20750,20750,20750,0
20231030,150900,263401000,20750,20700,20750,20700,32
20231030,150800,262737400,20700,20700,20700,20700,37
20231030,150700,261971500,20700,20700,20700,20700,17
20231030,150600,261619600,20700,20700,20700,20700,0
20231030,150500,261619600,20700,20700,20700,20700,0
20231030,150400,261619600,20700,20700,20700,20700,1
20231030,150300,261598900,20650,20650,20650,20650,0
20231030,150200,261598900,20650,20650,20650,20650,0
20231030,150100,261598900,20650,20650,20650,20650,300
20231030,150000,255403900,20700,20700,20700,20700,0
20231030,145900,255403900,20700,20700,20700,20700,18
20231030,145800,255031300,20700,20700,20700,20700,7
20231030,145700,254886400,20700,20700,20700,20700,0
20231030,145600,254886400,20700,20700,20700,20700,0
20231030,145500,254886400,20700,20700,20700,20700,0
20231030,145400,254886400,20700,20700,20700,20700,0
20231030,145300,254886400,20700,20700,20700,20700,0
20231030,145200,254886400,20700,20700,20700,20700,0
20231030,145100,254886400,20700,20700,20700,20700,10
20231030,145000,254679400,20700,20700,20700,20700,18
20231030,144900,254306800,20700,20700,20700,20700,1
20231030,144800,254286100,20600,20600,20600,20600,0
20231030,144700,254286100,20600,20650,20650,20600,12
20231030,144600,254038350,20700,20700,20700,20700,0
20231030,144500,254038350,20700,20650,20700,20650,117
20231030,144400,251622200,20750,20750,20750,20750,0
20231030,144300,251622200,20750,20750,20750,20750,4
20231030,144200,251539200,20750,20750,20750,20750,0
20231030,144100,251539200,20750,20750,20750,20750,0
20231030,144000,251539200,20750,20750,20750,20750,0
20231030,143900,251539200,20750,20750,20750,20750,0
20231030,143800,251539200,20750,20750,20750,20750,0
20231030,143700,251539200,20750,20750,20750,20750,0
20231030,143600,251539200,20750,20750,20750,20750,0
20231030,143500,251539200,20750,20750,20750,20750,0
20231030,143400,251539200,20750,20750,20750,20750,0
20231030,143300,251539200,20750,20750,20750,20750,0
20231030,143200,251539200,20750,20750,20750,20750,101
20231030,143100,249443450,20800,20800,20800,20800,26
20231030,143000,248902650,20600,20600,20600,20600,0
20231030,142900,248902650,20600,20600,20600,20600,0
20231030,142800,248902650,20600,20600,20600,20600,0
20231030,142700,248902650,20600,20800,20800,20600,350
20231030,142600,241672200,20800,20800,20800,20800,119
20231030,142500,239197000,20850,20850,20850,20850,0
20231030,142400,239197000,20850,20850,20850,20850,0
20231030,142300,239197000,20850,20850,20850,20850,2
20231030,142200,239155300,20850,20850,20850,20850,0
20231030,142100,239155300,20850,20850,20850,20850,0
20231030,142000,239155300,20850,20850,20850,20850,0
20231030,141900,239155300,20850,20850,20850,20850,61
20231030,141800,237883450,20900,20900,20900,20900,500
20231030,141700,227433450,20900,20900,20900,20900,0
20231030,141600,227433450,20900,20900,20900,20900,0
20231030,141500,227433450,20900,20900,20900,20900,0
20231030,141400,227433450,20900,20900,20900,20900,7
20231030,141300,227287150,20900,20900,20900,20900,0
20231030,141200,227287150,20900,20900,20900,20900,0
20231030,141100,227287150,20900,20900,20900,20900,0
20231030,141000,227287150,20900,20900,20900,20900,15
20231030,140900,226973650,20900,20900,20900,20900,0
20231030,140800,226973650,20900,20900,20900,20900,0
20231030,140700,226973650,20900,20900,20900,20900,0
20231030,140600,226973650,20900,20900,20900,20900,0
20231030,140500,226973650,20900,20900,20900,20900,0
20231030,140400,226973650,20900,20900,20900,20900,0
20231030,140300,226973650,20900,20900,20900,20900,0
20231030,140200,226973650,20900,20900,20900,20900,0
20231030,140100,226973650,20900,20900,20900,20900,0
20231030,140000,226973650,20900,20900,20900,20900,6
20231030,135900,226848250,20950,20950,20950,20950,0
20231030,135800,226848250,20950,20950,20950,20950,0
20231030,135700,226848250,20950,20950,20950,20950,20
20231030,135600,226429250,20950,20950,20950,20950,0
20231030,135500,226429250,20950,20950,20950,20950,0
20231030,135400,226429250,20950,20950,20950,20950,10
20231030,135300,226219750,20850,20850,20850,20850,0
20231030,135200,226219750,20850,20850,20850,20850,242
20231030,135100,221174050,20800,20800,20800,20800,0
20231030,135000,221174050,20800,20800,20800,20800,0
20231030,134900,221174050,20800,20800,20800,20800,0
20231030,134800,221174050,20800,20800,20800,20800,0
20231030,134700,221174050,20800,20800,20800,20800,0
20231030,134600,221174050,20800,20800,20800,20800,0
20231030,134500,221174050,20800,20800,20800,20800,0
20231030,134400,221174050,20800,20800,20800,20800,0
20231030,134300,221174050,20800,20800,20800,20800,0
20231030,134200,221174050,20800,20800,20800,20800,10
20231030,134100,220966050,20800,20800,20800,20800,20
20231030,134000,220550050,20800,20800,20800,20800,5
20231030,133900,220446050,20850,20850,20850,20850,0
20231030,133800,220446050,20850,20850,20850,20850,104
20231030,133700,218277650,20850,20850,20850,20850,0
20231030,133600,218277650,20850,20850,20850,20850,0
20231030,133500,218277650,20850,20850,20850,20850,0
20231030,133400,218277650,20850,20900,20900,20850,149
20231030,133300,215165050,20850,20950,20950,20850,251
20231030,133200,209919900,20950,20950,20950,20950,0
20231030,133100,209919900,20950,20950,20950,20950,0
20231030,133000,209919900,20950,20950,20950,20950,2
20231030,132900,209878000,20900,20900,20900,20900,19
20231030,132800,209480900,20900,20900,20900,20900,0
20231030,132700,209480900,20900,20900,20900,20900,0
20231030,132600,209480900,20900,20900,20900,20900,0
20231030,132500,209480900,20900,20900,20900,20900,0
20231030,132400,209480900,20900,20900,20900,20900,0
20231030,132300,209480900,20900,20900,20900,20900,0
20231030,132200,209480900,20900,20900,20900,20900,11
20231030,132100,209251000,20950,20900,20950,20900,155
20231030,132000,206011300,21000,21000,21000,21000,8
20231030,131900,205843300,20950,20950,20950,20950,105
20231030,131800,203643550,20950,20950,20950,20950,0
20231030,131700,203643550,20950,20950,20950,20950,0
20231030,131600,203643550,20950,20950,20950,20950,11
20231030,131500,203413100,20950,20950,20950,20950,10
20231030,131400,203203600,21050,21050,21050,21050,128
20231030,131300,200509200,21050,21050,21050,21050,0
20231030,131200,200509200,21050,21050,21050,21050,1
20231030,131100,200488150,21050,21050,21050,21050,0
20231030,131000,200488150,21050,21050,21050,21050,0
20231030,130900,200488150,21050,21050,21050,21050,0
20231030,130800,200488150,21050,21050,21050,21050,0
20231030,130700,200488150,21050,21050,21050,21050,0
20231030,130600,200488150,21050,21050,21050,21050,1
20231030,130500,200467100,21050,21050,21050,21050,0
20231030,130400,200467100,21050,21050,21050,21050,0
20231030,130300,200467100,21050,21050,21050,21050,1
20231030,130200,200446050,21050,21050,21050,21050,1
20231030,130100,200425000,21050,21050,21050,21050,1
20231030,130000,200403950,20950,20950,20950,20950,0
20231030,125900,200403950,20950,20950,20950,20950,1
20231030,125800,200383000,20950,20950,20950,20950,0
20231030,125700,200383000,20950,20950,20950,20950,0
20231030,125600,200383000,20950,20950,20950,20950,13
20231030,125500,200110650,21000,21000,21000,21000,0
20231030,125400,200110650,21000,21000,21000,21000,0
20231030,125300,200110650,21000,21000,21000,21000,0
20231030,125200,200110650,21000,21000,21000,21000,0
20231030,125100,200110650,21000,21000,21000,21000,0
20231030,125000,200110650,21000,21000,21000,21000,0
20231030,124900,200110650,21000,21000,21000,21000,0
20231030,124800,200110650,21000,21000,21000,21000,0
20231030,124700,200110650,21000,21000,21000,21000,0
20231030,124600,200110650,21000,21050,21050,21000,30
20231030,124500,199480150,21000,21000,21000,21000,9
20231030,124400,199291150,21000,21000,21000,21000,0
20231030,124300,199291150,21000,21050,21050,21000,2
20231030,124200,199249100,21150,21150,21150,21150,0
20231030,124100,199249100,21150,21150,21150,21150,0
20231030,124000,199249100,21150,21150,21150,21150,0
20231030,123900,199249100,21150,21150,21150,21150,0
20231030,123800,199249100,21150,21150,21150,21150,0
20231030,123700,199249100,21150,21150,21150,21150,0
20231030,123600,199249100,21150,21150,21150,21150,0
20231030,123500,199249100,21150,21150,21150,21150,0
20231030,123400,199249100,21150,21150,21150,21150,1
20231030,123300,199227950,21200,21200,21200,21200,0
20231030,123200,199227950,21200,21200,21200,21200,0
20231030,123100,199227950,21200,21150,21200,21150,42
20231030,123000,198339150,21200,21200,21200,21200,0
20231030,122900,198339150,21200,20950,21200,20950,6
20231030,122800,198212700,21000,21000,21000,21000,0
20231030,122700,198212700,21000,21000,21000,21000,158
20231030,122600,194894700,20900,20900,20900,20900,0
20231030,122500,194894700,20900,20900,20900,20900,0
20231030,122400,194894700,20900,20900,20900,20900,0
20231030,122300,194894700,20900,20900,20900,20900,0
20231030,122200,194894700,20900,20900,20900,20900,10
20231030,122100,194685700,20900,20900,20900,20900,0
20231030,122000,194685700,20900,20900,20900,20900,0
20231030,121900,194685700,20900,20900,20900,20900,0
20231030,121800,194685700,20900,20900,20900,20900,0
20231030,121700,194685700,20900,20900,20900,20900,0
20231030,121600,194685700,20900,20900,20900,20900,0
20231030,121500,194685700,20900,20900,20900,20900,0
20231030,121400,194685700,20900,20900,20900,20900,0
20231030,121300,194685700,20900,20900,20900,20900,0
20231030,121200,194685700,20900,20900,20900,20900,39
20231030,121100,193870600,20850,20850,20850,20850,0
20231030,121000,193870600,20850,20850,20850,20850,0
20231030,120900,193870600,20850,20850,20850,20850,0
20231030,120800,193870600,20850,20850,20850,20850,7
20231030,120700,193724650,20850,20850,20850,20850,2
20231030,120600,193682950,20900,20900,20900,20900,0
20231030,120500,193682950,20900,20900,20900,20900,0
20231030,120400,193682950,20900,20900,20900,20900,0
20231030,120300,193682950,20900,20900,20900,20900,0
20231030,120200,193682950,20900,20900,20900,20900,0
20231030,120100,193682950,20900,20850,20900,20800,102
20231030,120000,191559950,20900,20900,20900,20850,7
20231030,115900,191413700,20850,20850,20900,20850,42
20231030,115800,190537800,20900,20900,20900,20900,0
20231030,115700,190537800,20900,20900,20900,20900,1
20231030,115600,190516900,20850,20850,20850,20850,10
20231030,115500,190308400,20800,20800,20800,20800,80
20231030,115400,188644400,20800,20800,20800,20800,1
20231030,115300,188623600,20800,20800,20800,20800,2
20231030,115200,188582000,20800,20800,20800,20800,0
20231030,115100,188582000,20800,20800,20800,20800,0
20231030,115000,188582000,20800,20800,20800,20800,0
20231030,114900,188582000,20800,20800,20800,20800,0
20231030,114800,188582000,20800,20800,20800,20800,0
20231030,114700,188582000,20800,20800,20800,20800,296
20231030,114600,182425200,20800,20800,20800,20800,0
20231030,114500,182425200,20800,20800,20800,20800,0
20231030,114400,182425200,20800,20800,20800,20800,40
20231030,114300,181593200,20800,20900,20900,20800,12
20231030,114200,181343400,20900,20900,20900,20900,113
20231030,114100,178981700,20900,20900,20900,20900,0
20231030,114000,178981700,20900,20900,20900,20900,0
20231030,113900,178981700,20900,20900,20900,20900,51
20231030,113800,177915800,21000,21000,21000,21000,0
20231030,113700,177915800,21000,21000,21000,21000,0
20231030,113600,177915800,21000,21000,21000,21000,0
20231030,113500,177915800,21000,21000,21000,21000,0
20231030,113400,177915800,21000,21000,21000,21000,0
20231030,113300,177915800,21000,21000,21000,21000,0
20231030,113200,177915800,21000,21000,21000,21000,0
20231030,113100,177915800,21000,20900,21000,20900,91
20231030,113000,176013700,20950,20950,20950,20950,0
20231030,112900,176013700,20950,20950,20950,20950,0
20231030,112800,176013700,20950,20950,20950,20950,0
20231030,112700,176013700,20950,20950,20950,20950,0
20231030,112600,176013700,20950,20850,20950,20850,487
20231030,112500,165844550,20850,20850,20850,20850,100
20231030,112400,163759550,20850,20850,20850,20850,0
20231030,112300,163759550,20850,20850,20850,20850,0
20231030,112200,163759550,20850,20850,20850,20850,0
20231030,112100,163759550,20850,20850,20850,20850,0
20231030,112000,163759550,20850,20850,20850,20850,0
20231030,111900,163759550,20850,20850,20850,20850,14
20231030,111800,163467650,20850,20850,20850,20850,0
20231030,111700,163467650,20850,20850,20850,20850,0
20231030,111600,163467650,20850,20850,20850,20850,0
20231030,111500,163467650,20850,20850,20850,20850,0
20231030,111400,163467650,20850,20850,20850,20850,0
20231030,111300,163467650,20850,20850,20850,20850,0
20231030,111200,163467650,20850,20850,20850,20850,98
20231030,111100,161424350,20900,20900,20900,20900,2
20231030,111000,161382550,20900,20900,20900,20900,0
20231030,110900,161382550,20900,20900,20900,20900,0
20231030,110800,161382550,20900,20900,20900,20900,0
20231030,110700,161382550,20900,20950,20950,20900,19
20231030,110600,160985400,20950,20950,20950,20950,2
20231030,110500,160943500,20900,20950,20950,20900,24
20231030,110400,160441800,20850,20850,20850,20850,0
20231030,110300,160441800,20850,20850,20900,20850,222
20231030,110200,155804700,20800,20800,20800,20800,0
20231030,110100,155804700,20800,20800,20800,20800,0
20231030,110000,155804700,20800,20800,20800,20800,0
20231030,105900,155804700,20800,20800,20800,20800,100
20231030,105800,153724700,20800,20800,20800,20800,4
20231030,105700,153641500,20850,20850,20850,20850,0
20231030,105600,153641500,20850,20850,20850,20850,0
20231030,105500,153641500,20850,20850,20850,20850,3
20231030,105400,153578950,20850,20850,20850,20850,7
20231030,105300,153433000,20900,20900,20900,20900,0
20231030,105200,153433000,20900,20900,20900,20900,0
20231030,105100,153433000,20900,20900,20900,20900,2
20231030,105000,153391200,20900,20900,20900,20900,0
20231030,104900,153391200,20900,20900,20900,20900,0
20231030,104800,153391200,20900,20900,20900,20900,1
20231030,104700,153370300,20900,20900,20900,20900,0
20231030,104600,153370300,20900,20900,20900,20900,1
20231030,104500,153349400,20900,20950,20950,20900,3
20231030,104400,153286650,20900,20900,20900,20900,19
20231030,104300,152889550,20900,20900,20900,20900,0
20231030,104200,152889550,20900,20900,20900,20900,0
20231030,104100,152889550,20900,20900,20900,20900,0
20231030,104000,152889550,20900,20900,20900,20900,55
20231030,103900,151740050,20900,20900,20900,20900,0
20231030,103800,151740050,20900,20900,20900,20900,0
20231030,103700,151740050,20900,20900,20900,20900,0
20231030,103600,151740050,20900,20900,20900,20900,0
20231030,103500,151740050,20900,20900,20900,20900,0
20231030,103400,151740050,20900,20900,20900,20900,0
20231030,103300,151740050,20900,20900,20900,20900,0
20231030,103200,151740050,20900,20900,20900,20900,0
20231030,103100,151740050,20900,20850,20900,20850,200
20231030,103000,147565050,20800,20800,20800,20800,106
20231030,102900,145360250,20750,20750,20750,20750,18
20231030,102800,144986750,20700,20700,20700,20700,27
20231030,102700,144427850,20750,20750,20750,20750,5
20231030,102600,144324100,20800,20800,20800,20800,8
20231030,102500,144157700,20800,20800,20800,20800,0
20231030,102400,144157700,20800,20800,20800,20800,31
20231030,102300,143512900,20800,20800,20800,20800,50
20231030,102200,142472900,20750,20750,20750,20750,0
20231030,102100,142472900,20750,20750,20750,20750,29
20231030,102000,141871150,20750,20750,20750,20750,1
20231030,101900,141850400,20750,20750,20750,20750,0
20231030,101800,141850400,20750,20750,20750,20750,0
20231030,101700,141850400,20750,20650,20750,20600,270
20231030,101600,136271200,20600,20800,20800,20600,69
20231030,101500,134838500,20800,20800,20800,20800,46
20231030,101400,133881700,20800,20800,20800,20800,0
20231030,101300,133881700,20800,20850,20850,20750,465
20231030,101200,124208600,20950,20950,20950,20950,0
20231030,101100,124208600,20950,20950,20950,20950,0
20231030,101000,124208600,20950,20950,20950,20950,0
20231030,100900,124208600,20950,20950,20950,20950,0
20231030,100800,124208600,20950,20950,20950,20950,1
20231030,100700,124187650,20850,20850,20850,20850,0
20231030,100600,124187650,20850,20850,20850,20850,0
20231030,100500,124187650,20850,20850,20850,20850,0
20231030,100400,124187650,20850,20850,20850,20850,0
20231030,100300,124187650,20850,20850,20850,20850,0
20231030,100200,124187650,20850,20850,20850,20850,48
20231030,100100,123186850,21000,21000,21000,21000,1
20231030,100000,123165850,21000,20950,21050,20950,13
20231030,095900,122893300,20950,20950,20950,20950,0
20231030,095800,122893300,20950,20950,20950,20950,2
20231030,095700,122851400,20950,20950,20950,20950,40
20231030,095600,122013400,21000,20950,21000,20950,500
20231030,095500,111516950,20950,20950,21000,20950,146
20231030,095400,108456050,21000,21000,21000,21000,1
20231030,095300,108435050,20850,20800,20850,20800,1791
20231030,095200,71101050,20750,20750,20750,20750,10
20231030,095100,70893550,20750,20750,20750,20750,0
20231030,095000,70893550,20750,20700,20750,20700,32
20231030,094900,70231050,20600,20600,20600,20600,53
20231030,094800,69139250,20500,20500,20500,20500,7
20231030,094700,68995750,20600,20600,20600,20600,0
20231030,094600,68995750,20600,20650,20650,20600,32
20231030,094500,68335100,20650,20650,20650,20650,12
20231030,094400,68087300,20700,20700,20700,20700,0
20231030,094300,68087300,20700,20700,20700,20700,0
20231030,094200,68087300,20700,20750,20750,20650,693
20231030,094100,53724250,20800,20800,20800,20800,0
20231030,094000,53724250,20800,20800,20800,20800,0
20231030,093900,53724250,20800,20800,20800,20800,0
20231030,093800,53724250,20800,20850,20850,20800,82
20231030,093700,52018450,20800,20800,20800,20800,2
20231030,093600,51976850,20800,20800,20800,20800,111
20231030,093500,49668050,20800,20750,20800,20750,137
20231030,093400,46820300,20750,20750,20750,20750,0
20231030,093300,46820300,20750,20750,20750,20750,0
20231030,093200,46820300,20750,20850,20850,20750,488
20231030,093100,36672350,20900,20850,20900,20850,224
20231030,093000,31991150,20800,20800,20800,20800,0
20231030,092900,31991150,20800,20800,20800,20800,0
20231030,092800,31991150,20800,20800,20800,20800,30
20231030,092700,31367150,20800,20800,20800,20800,7
20231030,092600,31221550,20750,20750,20750,20750,0
20231030,092500,31221550,20750,20750,20750,20750,13
20231030,092400,30951800,20750,20750,20750,20750,0
20231030,092300,30951800,20750,20750,20750,20750,0
20231030,092200,30951800,20750,20750,20750,20750,0
20231030,092100,30951800,20750,20750,20750,20750,100
20231030,092000,28876800,20700,20700,20700,20700,7
20231030,091900,28731900,20600,20600,20600,20600,0
20231030,091800,28731900,20600,20600,20600,20600,50
20231030,091700,27701900,20600,20600,20600,20600,0
20231030,091600,27701900,20600,20600,20600,20600,25
20231030,091500,27186900,20600,20550,20600,20550,122
20231030,091400,24673800,20600,20600,20600,20600,0
20231030,091300,24673800,20600,20600,20600,20600,2
20231030,091200,24632600,20600,20600,20600,20600,1
20231030,091100,24612000,20600,20500,20600,20500,26
20231030,091000,24077500,20500,20700,20700,20500,33
20231030,090900,23397400,20650,20600,20650,20600,18
20231030,090800,23025900,20650,20650,20650,20650,16
20231030,090700,22695500,20750,20850,20850,20750,30
20231030,090600,22071850,20800,20800,20800,20800,7
20231030,090500,21926250,20800,20750,20800,20650,204
20231030,090400,17692750,20750,20850,20850,20750,127
20231030,090300,15053550,20950,21000,21000,20950,75
20231030,090200,13479050,21000,20850,21000,20850,16
20231030,090100,13145300,20750,20750,20750,20750,0
20231030,090000,13145300,20750,20700,20750,20600,635