KissMeData/192440/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203100,27305150,30700,30700,30700,30700,30
20231030,203000,27305150,30700,30700,30700,30700,0
20231030,202900,27305150,30700,30700,30700,30700,0
20231030,202800,27305150,30700,30700,30700,30700,0
20231030,202700,27305150,30700,30700,30700,30700,0
20231030,202600,27305150,30700,30700,30700,30700,0
20231030,202500,27305150,30700,30700,30700,30700,0
20231030,202400,27305150,30700,30700,30700,30700,0
20231030,202300,27305150,30700,30700,30700,30700,0
20231030,202200,27305150,30700,30700,30700,30700,0
20231030,202100,27305150,30700,30700,30700,30700,0
20231030,202000,27305150,30700,30700,30700,30700,0
20231030,201900,27305150,30700,30700,30700,30700,0
20231030,201800,27305150,30700,30700,30700,30700,0
20231030,201700,27305150,30700,30700,30700,30700,0
20231030,201600,27305150,30700,30700,30700,30700,0
20231030,201500,27305150,30700,30700,30700,30700,0
20231030,201400,27305150,30700,30700,30700,30700,0
20231030,201300,27305150,30700,30700,30700,30700,0
20231030,201200,27305150,30700,30700,30700,30700,0
20231030,201100,27305150,30700,30700,30700,30700,0
20231030,201000,27305150,30700,30700,30700,30700,0
20231030,200900,27305150,30700,30700,30700,30700,0
20231030,200800,27305150,30700,30700,30700,30700,0
20231030,200700,27305150,30700,30700,30700,30700,0
20231030,200600,27305150,30700,30700,30700,30700,0
20231030,200500,27305150,30700,30700,30700,30700,0
20231030,200400,27305150,30700,30700,30700,30700,0
20231030,200300,27305150,30700,30700,30700,30700,0
20231030,200200,27305150,30700,30700,30700,30700,0
20231030,200100,27305150,30700,30700,30700,30700,30
20231030,200000,27305150,30700,30700,30700,30700,0
20231030,195900,27305150,30700,30700,30700,30700,0
20231030,195800,27305150,30700,30700,30700,30700,0
20231030,195700,27305150,30700,30700,30700,30700,0
20231030,195600,27305150,30700,30700,30700,30700,0
20231030,195500,27305150,30700,30700,30700,30700,0
20231030,195400,27305150,30700,30700,30700,30700,0
20231030,195300,27305150,30700,30700,30700,30700,0
20231030,195200,27305150,30700,30700,30700,30700,0
20231030,195100,27305150,30700,30700,30700,30700,0
20231030,195000,27305150,30700,30700,30700,30700,0
20231030,194900,27305150,30700,30700,30700,30700,0
20231030,194800,27305150,30700,30700,30700,30700,0
20231030,194700,27305150,30700,30700,30700,30700,0
20231030,194600,27305150,30700,30700,30700,30700,0
20231030,194500,27305150,30700,30700,30700,30700,0
20231030,194400,27305150,30700,30700,30700,30700,0
20231030,194300,27305150,30700,30700,30700,30700,0
20231030,194200,27305150,30700,30700,30700,30700,0
20231030,194100,27305150,30700,30700,30700,30700,0
20231030,194000,27305150,30700,30700,30700,30700,0
20231030,193900,27305150,30700,30700,30700,30700,0
20231030,193800,27305150,30700,30700,30700,30700,0
20231030,193700,27305150,30700,30700,30700,30700,0
20231030,193600,27305150,30700,30700,30700,30700,0
20231030,193500,27305150,30700,30700,30700,30700,0
20231030,193400,27305150,30700,30700,30700,30700,0
20231030,193300,27305150,30700,30700,30700,30700,0
20231030,193200,27305150,30700,30700,30700,30700,0
20231030,193100,27305150,30700,30700,30700,30700,30
20231030,193000,27305150,30700,30700,30700,30700,0
20231030,192900,27305150,30700,30700,30700,30700,0
20231030,192800,27305150,30700,30700,30700,30700,0
20231030,192700,27305150,30700,30700,30700,30700,0
20231030,192600,27305150,30700,30700,30700,30700,0
20231030,192500,27305150,30700,30700,30700,30700,0
20231030,192400,27305150,30700,30700,30700,30700,0
20231030,192300,27305150,30700,30700,30700,30700,0
20231030,192200,27305150,30700,30700,30700,30700,0
20231030,192100,27305150,30700,30700,30700,30700,0
20231030,192000,27305150,30700,30700,30700,30700,0
20231030,191900,27305150,30700,30700,30700,30700,0
20231030,191800,27305150,30700,30700,30700,30700,0
20231030,191700,27305150,30700,30700,30700,30700,0
20231030,191600,27305150,30700,30700,30700,30700,0
20231030,191500,27305150,30700,30700,30700,30700,0
20231030,191400,27305150,30700,30700,30700,30700,0
20231030,191300,27305150,30700,30700,30700,30700,0
20231030,191200,27305150,30700,30700,30700,30700,0
20231030,191100,27305150,30700,30700,30700,30700,0
20231030,191000,27305150,30700,30700,30700,30700,0
20231030,190900,27305150,30700,30700,30700,30700,0
20231030,190800,27305150,30700,30700,30700,30700,0
20231030,190700,27305150,30700,30700,30700,30700,0
20231030,190600,27305150,30700,30700,30700,30700,0
20231030,190500,27305150,30700,30700,30700,30700,0
20231030,190400,27305150,30700,30700,30700,30700,0
20231030,190300,27305150,30700,30700,30700,30700,0
20231030,190200,27305150,30700,30700,30700,30700,0
20231030,190100,27305150,30700,30700,30700,30700,30
20231030,190000,27305150,30700,30700,30700,30700,0
20231030,185900,27305150,30700,30700,30700,30700,0
20231030,185800,27305150,30700,30700,30700,30700,0
20231030,185700,27305150,30700,30700,30700,30700,0
20231030,185600,27305150,30700,30700,30700,30700,0
20231030,185500,27305150,30700,30700,30700,30700,0
20231030,185400,27305150,30700,30700,30700,30700,0
20231030,185300,27305150,30700,30700,30700,30700,0
20231030,185200,27305150,30700,30700,30700,30700,0
20231030,185100,27305150,30700,30700,30700,30700,0
20231030,185000,27305150,30700,30700,30700,30700,0
20231030,184900,27305150,30700,30700,30700,30700,0
20231030,184800,27305150,30700,30700,30700,30700,0
20231030,184700,27305150,30700,30700,30700,30700,0
20231030,184600,27305150,30700,30700,30700,30700,0
20231030,184500,27305150,30700,30700,30700,30700,0
20231030,184400,27305150,30700,30700,30700,30700,0
20231030,184300,27305150,30700,30700,30700,30700,0
20231030,184200,27305150,30700,30700,30700,30700,0
20231030,184100,27305150,30700,30700,30700,30700,0
20231030,184000,27305150,30700,30700,30700,30700,0
20231030,183900,27305150,30700,30700,30700,30700,0
20231030,183800,27305150,30700,30700,30700,30700,0
20231030,183700,27305150,30700,30700,30700,30700,0
20231030,183600,27305150,30700,30700,30700,30700,0
20231030,183500,27305150,30700,30700,30700,30700,0
20231030,183400,27305150,30700,30700,30700,30700,0
20231030,183300,27305150,30700,30700,30700,30700,0
20231030,183200,27305150,30700,30700,30700,30700,0
20231030,183100,27305150,30700,30700,30700,30700,30
20231030,183000,27305150,30700,30700,30700,30700,0
20231030,182900,27305150,30700,30700,30700,30700,0
20231030,182800,27305150,30700,30700,30700,30700,0
20231030,182700,27305150,30700,30700,30700,30700,0
20231030,182600,27305150,30700,30700,30700,30700,0
20231030,182500,27305150,30700,30700,30700,30700,0
20231030,182400,27305150,30700,30700,30700,30700,0
20231030,182300,27305150,30700,30700,30700,30700,0
20231030,182200,27305150,30700,30700,30700,30700,0
20231030,182100,27305150,30700,30700,30700,30700,0
20231030,182000,27305150,30700,30700,30700,30700,0
20231030,181900,27305150,30700,30700,30700,30700,0
20231030,181800,27305150,30700,30700,30700,30700,0
20231030,181700,27305150,30700,30700,30700,30700,0
20231030,181600,27305150,30700,30700,30700,30700,0
20231030,181500,27305150,30700,30700,30700,30700,0
20231030,181400,27305150,30700,30700,30700,30700,0
20231030,181300,27305150,30700,30700,30700,30700,0
20231030,181200,27305150,30700,30700,30700,30700,0
20231030,181100,27305150,30700,30700,30700,30700,0
20231030,181000,27305150,30700,30700,30700,30700,0
20231030,180900,27305150,30700,30700,30700,30700,0
20231030,180800,27305150,30700,30700,30700,30700,0
20231030,180700,27305150,30700,30700,30700,30700,0
20231030,180600,27305150,30700,30700,30700,30700,0
20231030,180500,27305150,30700,30700,30700,30700,0
20231030,180400,27305150,30700,30700,30700,30700,0
20231030,180300,27305150,30700,30700,30700,30700,0
20231030,180200,27305150,30700,30700,30700,30700,0
20231030,180100,27305150,30700,30700,30700,30700,30
20231030,180000,27305150,30700,30700,30700,30700,0
20231030,175900,27305150,30700,30700,30700,30700,0
20231030,175800,27305150,30700,30700,30700,30700,0
20231030,175700,27305150,30700,30700,30700,30700,0
20231030,175600,27305150,30700,30700,30700,30700,0
20231030,175500,27305150,30700,30700,30700,30700,0
20231030,175400,27305150,30700,30700,30700,30700,0
20231030,175300,27305150,30700,30700,30700,30700,0
20231030,175200,27305150,30700,30700,30700,30700,0
20231030,175100,27305150,30700,30700,30700,30700,0
20231030,175000,27305150,30700,30700,30700,30700,0
20231030,174900,27305150,30700,30700,30700,30700,0
20231030,174800,27305150,30700,30700,30700,30700,0
20231030,174700,27305150,30700,30700,30700,30700,0
20231030,174600,27305150,30700,30700,30700,30700,0
20231030,174500,27305150,30700,30700,30700,30700,0
20231030,174400,27305150,30700,30700,30700,30700,0
20231030,174300,27305150,30700,30700,30700,30700,0
20231030,174200,27305150,30700,30700,30700,30700,0
20231030,174100,27305150,30700,30700,30700,30700,0
20231030,174000,27305150,30700,30700,30700,30700,0
20231030,173900,27305150,30700,30700,30700,30700,0
20231030,173800,27305150,30700,30700,30700,30700,0
20231030,173700,27305150,30700,30700,30700,30700,0
20231030,173600,27305150,30700,30700,30700,30700,0
20231030,173500,27305150,30700,30700,30700,30700,0
20231030,173400,27305150,30700,30700,30700,30700,0
20231030,173300,27305150,30700,30700,30700,30700,0
20231030,173200,27305150,30700,30700,30700,30700,0
20231030,173100,27305150,30700,30700,30700,30700,30
20231030,173000,27305150,30700,30700,30700,30700,0
20231030,172900,27305150,30700,30700,30700,30700,0
20231030,172800,27305150,30700,30700,30700,30700,0
20231030,172700,27305150,30700,30700,30700,30700,0
20231030,172600,27305150,30700,30700,30700,30700,0
20231030,172500,27305150,30700,30700,30700,30700,0
20231030,172400,27305150,30700,30700,30700,30700,0
20231030,172300,27305150,30700,30700,30700,30700,0
20231030,172200,27305150,30700,30700,30700,30700,0
20231030,172100,27305150,30700,30700,30700,30700,0
20231030,172000,27305150,30700,30700,30700,30700,0
20231030,171900,27305150,30700,30700,30700,30700,0
20231030,171800,27305150,30700,30700,30700,30700,0
20231030,171700,27305150,30700,30700,30700,30700,0
20231030,171600,27305150,30700,30700,30700,30700,0
20231030,171500,27305150,30700,30700,30700,30700,0
20231030,171400,27305150,30700,30700,30700,30700,0
20231030,171300,27305150,30700,30700,30700,30700,0
20231030,171200,27305150,30700,30700,30700,30700,0
20231030,171100,27305150,30700,30700,30700,30700,0
20231030,171000,27305150,30700,30700,30700,30700,0
20231030,170900,27305150,30700,30700,30700,30700,0
20231030,170800,27305150,30700,30700,30700,30700,0
20231030,170700,27305150,30700,30700,30700,30700,0
20231030,170600,27305150,30700,30700,30700,30700,0
20231030,170500,27305150,30700,30700,30700,30700,0
20231030,170400,27305150,30700,30700,30700,30700,0
20231030,170300,27305150,30700,30700,30700,30700,0
20231030,170200,27305150,30700,30700,30700,30700,0
20231030,170100,27305150,30700,30700,30700,30700,30
20231030,170000,27305150,30700,30700,30700,30700,0
20231030,165900,27305150,30700,30700,30700,30700,0
20231030,165800,27305150,30700,30700,30700,30700,0
20231030,165700,27305150,30700,30700,30700,30700,0
20231030,165600,27305150,30700,30700,30700,30700,0
20231030,165500,27305150,30700,30700,30700,30700,0
20231030,165400,27305150,30700,30700,30700,30700,0
20231030,165300,27305150,30700,30700,30700,30700,0
20231030,165200,27305150,30700,30700,30700,30700,0
20231030,165100,27305150,30700,30700,30700,30700,0
20231030,165000,27305150,30700,30700,30700,30700,0
20231030,164900,27305150,30700,30700,30700,30700,0
20231030,164800,27305150,30700,30700,30700,30700,0
20231030,164700,27305150,30700,30700,30700,30700,0
20231030,164600,27305150,30700,30700,30700,30700,0
20231030,164500,27305150,30700,30700,30700,30700,0
20231030,164400,27305150,30700,30700,30700,30700,0
20231030,164300,27305150,30700,30700,30700,30700,0
20231030,164200,27305150,30700,30700,30700,30700,0
20231030,164100,27305150,30700,30700,30700,30700,0
20231030,164000,27305150,30700,30700,30700,30700,0
20231030,163900,27305150,30700,30700,30700,30700,0
20231030,163800,27305150,30700,30700,30700,30700,0
20231030,163700,27305150,30700,30700,30700,30700,0
20231030,163600,27305150,30700,30700,30700,30700,0
20231030,163500,27305150,30700,30700,30700,30700,0
20231030,163400,27305150,30700,30700,30700,30700,0
20231030,163300,27305150,30700,30700,30700,30700,0
20231030,163200,27305150,30700,30700,30700,30700,0
20231030,163100,27305150,30700,30700,30700,30700,30
20231030,163000,27305150,30700,30700,30700,30700,0
20231030,162900,27305150,30700,30700,30700,30700,0
20231030,162800,27305150,30700,30700,30700,30700,0
20231030,162700,27305150,30700,30700,30700,30700,0
20231030,162600,27305150,30700,30700,30700,30700,0
20231030,162500,27305150,30700,30700,30700,30700,0
20231030,162400,27305150,30700,30700,30700,30700,0
20231030,162300,27305150,30700,30700,30700,30700,0
20231030,162200,27305150,30700,30700,30700,30700,0
20231030,162100,27305150,30700,30700,30700,30700,0
20231030,162000,27305150,30700,30700,30700,30700,0
20231030,161900,27305150,30700,30700,30700,30700,0
20231030,161800,27305150,30700,30700,30700,30700,0
20231030,161700,27305150,30700,30700,30700,30700,0
20231030,161600,27305150,30700,30700,30700,30700,0
20231030,161500,27305150,30700,30700,30700,30700,0
20231030,161400,27305150,30700,30700,30700,30700,0
20231030,161300,27305150,30700,30700,30700,30700,0
20231030,161200,27305150,30700,30700,30700,30700,0
20231030,161100,27305150,30700,30700,30700,30700,0
20231030,161000,27305150,30700,30700,30700,30700,0
20231030,160900,27305150,30700,30700,30700,30700,0
20231030,160800,27305150,30700,30700,30700,30700,0
20231030,160700,27305150,30700,30700,30700,30700,0
20231030,160600,27305150,30700,30700,30700,30700,0
20231030,160500,27305150,30700,30700,30700,30700,0
20231030,160400,27305150,30700,30700,30700,30700,0
20231030,160300,27305150,30700,30700,30700,30700,0
20231030,160200,27305150,30700,30700,30700,30700,0
20231030,160100,27305150,30700,30700,30700,30700,30
20231030,160000,27305150,30700,30700,30700,30700,0
20231030,155900,27305150,30700,30700,30700,30700,0
20231030,155800,27305150,30700,30700,30700,30700,0
20231030,155700,27305150,30700,30700,30700,30700,0
20231030,155600,27305150,30700,30700,30700,30700,0
20231030,155500,27305150,30700,30700,30700,30700,0
20231030,155400,27305150,30700,30700,30700,30700,0
20231030,155300,27305150,30700,30700,30700,30700,0
20231030,155200,27305150,30700,30700,30700,30700,0
20231030,155100,27305150,30700,30700,30700,30700,0
20231030,155000,27305150,30700,30700,30700,30700,0
20231030,154900,27305150,30700,30700,30700,30700,0
20231030,154800,27305150,30700,30700,30700,30700,0
20231030,154700,27305150,30700,30700,30700,30700,0
20231030,154600,27305150,30700,30700,30700,30700,0
20231030,154500,27305150,30700,30700,30700,30700,0
20231030,154400,27305150,30700,30700,30700,30700,0
20231030,154300,27305150,30700,30700,30700,30700,0
20231030,154200,27305150,30700,30700,30700,30700,0
20231030,154100,27305150,30700,30700,30700,30700,0
20231030,154000,27305150,30700,30700,30700,30700,0
20231030,153900,27305150,30700,30700,30700,30700,0
20231030,153800,27305150,30700,30700,30700,30700,0
20231030,153700,27305150,30700,30700,30700,30700,0
20231030,153600,27305150,30700,30700,30700,30700,0
20231030,153500,27305150,30700,30700,30700,30700,0
20231030,153400,27305150,30700,30700,30700,30700,0
20231030,153300,27305150,30700,30700,30700,30700,0
20231030,153200,27305150,30700,30700,30700,30700,0
20231030,153100,27305150,30700,30700,30700,30700,30
20231030,153000,27305150,30700,30700,30700,30700,30
20231030,152900,26384150,30700,30700,30700,30700,0
20231030,152800,26384150,30700,30700,30700,30700,0
20231030,152700,26384150,30700,30700,30700,30700,0
20231030,152600,26384150,30700,30700,30700,30700,0
20231030,152500,26384150,30700,30700,30700,30700,0
20231030,152400,26384150,30700,30700,30700,30700,0
20231030,152300,26384150,30700,30700,30700,30700,0
20231030,152200,26384150,30700,30700,30700,30700,0
20231030,152100,26384150,30700,30700,30700,30700,0
20231030,152000,26384150,30700,30700,30700,30700,0
20231030,151900,26384150,30700,30700,30700,30700,0
20231030,151800,26384150,30700,30700,30700,30700,1
20231030,151700,26353450,30700,30700,30700,30700,0
20231030,151600,26353450,30700,30700,30700,30700,0
20231030,151500,26353450,30700,30700,30700,30700,0
20231030,151400,26353450,30700,30700,30700,30700,0
20231030,151300,26353450,30700,30700,30700,30700,0
20231030,151200,26353450,30700,30700,30700,30700,0
20231030,151100,26353450,30700,30700,30700,30700,0
20231030,151000,26353450,30700,30700,30700,30700,0
20231030,150900,26353450,30700,30700,30700,30700,0
20231030,150800,26353450,30700,30700,30700,30700,12
20231030,150700,25985050,30750,30750,30750,30750,0
20231030,150600,25985050,30750,30750,30750,30750,0
20231030,150500,25985050,30750,30750,30750,30750,0
20231030,150400,25985050,30750,30750,30750,30750,33
20231030,150300,24970300,30750,30750,30750,30750,0
20231030,150200,24970300,30750,30750,30750,30750,0
20231030,150100,24970300,30750,30750,30750,30750,0
20231030,150000,24970300,30750,30750,30750,30750,12
20231030,145900,24601300,30700,30700,30700,30700,0
20231030,145800,24601300,30700,30700,30700,30700,0
20231030,145700,24601300,30700,30700,30700,30700,1
20231030,145600,24570600,30700,30700,30700,30700,0
20231030,145500,24570600,30700,30700,30700,30700,0
20231030,145400,24570600,30700,30700,30700,30700,0
20231030,145300,24570600,30700,30700,30700,30700,0
20231030,145200,24570600,30700,30700,30700,30700,0
20231030,145100,24570600,30700,30700,30700,30700,0
20231030,145000,24570600,30700,30700,30700,30700,0
20231030,144900,24570600,30700,30700,30700,30700,0
20231030,144800,24570600,30700,30700,30700,30700,1
20231030,144700,24539900,30700,30700,30700,30700,0
20231030,144600,24539900,30700,30700,30700,30700,0
20231030,144500,24539900,30700,30700,30700,30700,0
20231030,144400,24539900,30700,30700,30700,30700,0
20231030,144300,24539900,30700,30700,30700,30700,0
20231030,144200,24539900,30700,30700,30700,30700,0
20231030,144100,24539900,30700,30700,30700,30700,0
20231030,144000,24539900,30700,30700,30700,30700,2
20231030,143900,24478500,30750,30750,30750,30750,0
20231030,143800,24478500,30750,30750,30750,30750,0
20231030,143700,24478500,30750,30750,30750,30750,0
20231030,143600,24478500,30750,30750,30750,30750,0
20231030,143500,24478500,30750,30750,30750,30750,1
20231030,143400,24447750,30700,30700,30700,30700,0
20231030,143300,24447750,30700,30700,30700,30700,0
20231030,143200,24447750,30700,30700,30700,30700,3
20231030,143100,24355650,30750,30750,30750,30750,0
20231030,143000,24355650,30750,30750,30750,30750,0
20231030,142900,24355650,30750,30750,30750,30750,0
20231030,142800,24355650,30750,30750,30750,30750,0
20231030,142700,24355650,30750,30750,30750,30750,0
20231030,142600,24355650,30750,30750,30750,30750,1
20231030,142500,24324900,30750,30750,30750,30750,0
20231030,142400,24324900,30750,30750,30750,30750,0
20231030,142300,24324900,30750,30750,30750,30750,0
20231030,142200,24324900,30750,30750,30750,30750,0
20231030,142100,24324900,30750,30750,30750,30750,0
20231030,142000,24324900,30750,30750,30750,30750,0
20231030,141900,24324900,30750,30750,30750,30750,0
20231030,141800,24324900,30750,30750,30750,30750,0
20231030,141700,24324900,30750,30750,30750,30750,0
20231030,141600,24324900,30750,30750,30750,30750,0
20231030,141500,24324900,30750,30750,30750,30750,0
20231030,141400,24324900,30750,30750,30750,30750,0
20231030,141300,24324900,30750,30750,30750,30750,0
20231030,141200,24324900,30750,30750,30750,30750,0
20231030,141100,24324900,30750,30750,30750,30750,1
20231030,141000,24294150,30750,30750,30750,30750,0
20231030,140900,24294150,30750,30750,30750,30750,13
20231030,140800,23894400,30750,30750,30750,30750,3
20231030,140700,23802150,30650,30650,30650,30650,0
20231030,140600,23802150,30650,30650,30650,30650,0
20231030,140500,23802150,30650,30650,30650,30650,0
20231030,140400,23802150,30650,30650,30650,30650,0
20231030,140300,23802150,30650,30650,30650,30650,0
20231030,140200,23802150,30650,30650,30650,30650,0
20231030,140100,23802150,30650,30650,30650,30650,0
20231030,140000,23802150,30650,30650,30650,30650,0
20231030,135900,23802150,30650,30650,30650,30650,0
20231030,135800,23802150,30650,30650,30650,30650,0
20231030,135700,23802150,30650,30650,30650,30650,0
20231030,135600,23802150,30650,30650,30650,30650,0
20231030,135500,23802150,30650,30650,30650,30650,0
20231030,135400,23802150,30650,30650,30650,30650,0
20231030,135300,23802150,30650,30650,30650,30650,0
20231030,135200,23802150,30650,30650,30650,30650,1
20231030,135100,23771500,30750,30750,30750,30750,0
20231030,135000,23771500,30750,30750,30750,30750,0
20231030,134900,23771500,30750,30750,30750,30750,0
20231030,134800,23771500,30750,30750,30750,30750,0
20231030,134700,23771500,30750,30750,30750,30750,0
20231030,134600,23771500,30750,30750,30750,30750,0
20231030,134500,23771500,30750,30750,30750,30750,0
20231030,134400,23771500,30750,30750,30750,30750,0
20231030,134300,23771500,30750,30750,30750,30750,0
20231030,134200,23771500,30750,30750,30750,30750,3
20231030,134100,23679250,30800,30800,30800,30800,0
20231030,134000,23679250,30800,30800,30800,30800,0
20231030,133900,23679250,30800,30800,30800,30800,0
20231030,133800,23679250,30800,30800,30800,30800,0
20231030,133700,23679250,30800,30800,30800,30800,0
20231030,133600,23679250,30800,30800,30800,30800,0
20231030,133500,23679250,30800,30800,30800,30800,0
20231030,133400,23679250,30800,30800,30800,30800,0
20231030,133300,23679250,30800,30800,30800,30800,0
20231030,133200,23679250,30800,30800,30800,30800,0
20231030,133100,23679250,30800,30800,30800,30800,0
20231030,133000,23679250,30800,30800,30800,30800,0
20231030,132900,23679250,30800,30800,30800,30800,0
20231030,132800,23679250,30800,30800,30800,30800,0
20231030,132700,23679250,30800,30800,30800,30800,0
20231030,132600,23679250,30800,30800,30800,30800,0
20231030,132500,23679250,30800,30800,30800,30800,0
20231030,132400,23679250,30800,30800,30800,30800,0
20231030,132300,23679250,30800,30800,30800,30800,1
20231030,132200,23648450,30800,30800,30800,30800,0
20231030,132100,23648450,30800,30800,30800,30800,0
20231030,132000,23648450,30800,30800,30800,30800,0
20231030,131900,23648450,30800,30800,30800,30800,0
20231030,131800,23648450,30800,30800,30800,30800,0
20231030,131700,23648450,30800,30800,30800,30800,0
20231030,131600,23648450,30800,30800,30800,30800,0
20231030,131500,23648450,30800,30800,30800,30800,4
20231030,131400,23525250,30800,30800,30800,30800,1
20231030,131300,23494450,30700,30700,30700,30700,0
20231030,131200,23494450,30700,30700,30700,30700,0
20231030,131100,23494450,30700,30700,30700,30700,0
20231030,131000,23494450,30700,30700,30700,30700,0
20231030,130900,23494450,30700,30700,30700,30700,0
20231030,130800,23494450,30700,30700,30700,30700,0
20231030,130700,23494450,30700,30700,30700,30700,0
20231030,130600,23494450,30700,30700,30700,30700,0
20231030,130500,23494450,30700,30700,30700,30700,0
20231030,130400,23494450,30700,30700,30700,30700,0
20231030,130300,23494450,30700,30700,30700,30700,0
20231030,130200,23494450,30700,30700,30700,30700,0
20231030,130100,23494450,30700,30700,30700,30700,0
20231030,130000,23494450,30700,30700,30700,30700,0
20231030,125900,23494450,30700,30700,30700,30700,0
20231030,125800,23494450,30700,30700,30700,30700,0
20231030,125700,23494450,30700,30700,30700,30700,0
20231030,125600,23494450,30700,30700,30700,30700,0
20231030,125500,23494450,30700,30700,30700,30700,0
20231030,125400,23494450,30700,30700,30700,30700,0
20231030,125300,23494450,30700,30700,30700,30700,0
20231030,125200,23494450,30700,30700,30700,30700,0
20231030,125100,23494450,30700,30700,30700,30700,0
20231030,125000,23494450,30700,30700,30700,30700,0
20231030,124900,23494450,30700,30700,30700,30700,0
20231030,124800,23494450,30700,30700,30700,30700,0
20231030,124700,23494450,30700,30700,30700,30700,0
20231030,124600,23494450,30700,30700,30700,30700,0
20231030,124500,23494450,30700,30700,30700,30700,0
20231030,124400,23494450,30700,30700,30700,30700,2
20231030,124300,23433050,30700,30700,30700,30700,31
20231030,124200,22481350,30700,30700,30700,30700,0
20231030,124100,22481350,30700,30700,30700,30700,0
20231030,124000,22481350,30700,30700,30700,30700,0
20231030,123900,22481350,30700,30700,30700,30700,167
20231030,123800,17354450,30700,30700,30700,30700,0
20231030,123700,17354450,30700,30700,30700,30700,0
20231030,123600,17354450,30700,30700,30700,30700,0
20231030,123500,17354450,30700,30700,30700,30700,0
20231030,123400,17354450,30700,30700,30700,30700,0
20231030,123300,17354450,30700,30700,30700,30700,0
20231030,123200,17354450,30700,30700,30700,30700,0
20231030,123100,17354450,30700,30700,30700,30700,0
20231030,123000,17354450,30700,30700,30700,30700,0
20231030,122900,17354450,30700,30700,30700,30700,6
20231030,122800,17170250,30750,30750,30750,30750,36
20231030,122700,16063250,30750,30750,30750,30750,1
20231030,122600,16032500,30800,30800,30800,30800,0
20231030,122500,16032500,30800,30800,30800,30800,0
20231030,122400,16032500,30800,30800,30800,30800,0
20231030,122300,16032500,30800,30800,30800,30800,1
20231030,122200,16001700,30800,30800,30800,30800,1
20231030,122100,15970900,30750,30750,30750,30750,0
20231030,122000,15970900,30750,30750,30750,30750,0
20231030,121900,15970900,30750,30750,30750,30750,0
20231030,121800,15970900,30750,30750,30750,30750,0
20231030,121700,15970900,30750,30750,30750,30750,0
20231030,121600,15970900,30750,30750,30750,30750,0
20231030,121500,15970900,30750,30750,30750,30750,0
20231030,121400,15970900,30750,30750,30750,30750,4
20231030,121300,15847900,30800,30800,30800,30800,2
20231030,121200,15786300,30850,30850,30850,30850,0
20231030,121100,15786300,30850,30850,30850,30850,0
20231030,121000,15786300,30850,30850,30850,30850,0
20231030,120900,15786300,30850,30850,30850,30850,0
20231030,120800,15786300,30850,30850,30850,30850,0
20231030,120700,15786300,30850,30850,30850,30850,0
20231030,120600,15786300,30850,30850,30850,30850,0
20231030,120500,15786300,30850,30850,30850,30850,0
20231030,120400,15786300,30850,30850,30850,30850,0
20231030,120300,15786300,30850,30850,30850,30850,0
20231030,120200,15786300,30850,30850,30850,30850,0
20231030,120100,15786300,30850,30850,30850,30850,0
20231030,120000,15786300,30850,30850,30850,30850,106
20231030,115900,12516200,30800,30800,30800,30800,0
20231030,115800,12516200,30800,30800,30800,30800,1
20231030,115700,12485400,30800,30800,30800,30800,0
20231030,115600,12485400,30800,30800,30800,30800,0
20231030,115500,12485400,30800,30800,30800,30800,0
20231030,115400,12485400,30800,30800,30800,30800,0
20231030,115300,12485400,30800,30800,30800,30800,0
20231030,115200,12485400,30800,30800,30800,30800,0
20231030,115100,12485400,30800,30800,30800,30800,0
20231030,115000,12485400,30800,30800,30800,30800,6
20231030,114900,12300600,30800,30800,30800,30800,0
20231030,114800,12300600,30800,30800,30800,30800,0
20231030,114700,12300600,30800,30800,30800,30800,40
20231030,114600,11068600,30900,30900,30900,30900,0
20231030,114500,11068600,30900,30900,30900,30900,0
20231030,114400,11068600,30900,30900,30900,30900,0
20231030,114300,11068600,30900,30900,30900,30900,2
20231030,114200,11006800,30800,30800,30800,30800,0
20231030,114100,11006800,30800,30800,30800,30800,0
20231030,114000,11006800,30800,30800,30800,30800,0
20231030,113900,11006800,30800,30800,30800,30800,0
20231030,113800,11006800,30800,30800,30800,30800,0
20231030,113700,11006800,30800,30800,30800,30800,7
20231030,113600,10791200,30800,30800,30800,30800,0
20231030,113500,10791200,30800,30800,30800,30800,0
20231030,113400,10791200,30800,30800,30800,30800,0
20231030,113300,10791200,30800,30800,30800,30800,0
20231030,113200,10791200,30800,30800,30800,30800,0
20231030,113100,10791200,30800,30800,30800,30800,0
20231030,113000,10791200,30800,30800,30800,30800,0
20231030,112900,10791200,30800,30800,30800,30800,0
20231030,112800,10791200,30800,30800,30800,30800,0
20231030,112700,10791200,30800,30800,30800,30800,0
20231030,112600,10791200,30800,30800,30800,30800,0
20231030,112500,10791200,30800,30800,30800,30800,0
20231030,112400,10791200,30800,30800,30800,30800,0
20231030,112300,10791200,30800,30800,30800,30800,0
20231030,112200,10791200,30800,30800,30800,30800,0
20231030,112100,10791200,30800,30800,30800,30800,0
20231030,112000,10791200,30800,30800,30800,30800,0
20231030,111900,10791200,30800,30800,30800,30800,0
20231030,111800,10791200,30800,30800,30800,30800,0
20231030,111700,10791200,30800,30800,30800,30800,0
20231030,111600,10791200,30800,30800,30800,30800,0
20231030,111500,10791200,30800,30800,30800,30800,0
20231030,111400,10791200,30800,30800,30800,30800,0
20231030,111300,10791200,30800,30800,30800,30800,0
20231030,111200,10791200,30800,30800,30800,30800,0
20231030,111100,10791200,30800,30800,30800,30800,0
20231030,111000,10791200,30800,30800,30800,30800,0
20231030,110900,10791200,30800,30800,30800,30800,0
20231030,110800,10791200,30800,30800,30800,30800,0
20231030,110700,10791200,30800,30800,30800,30800,0
20231030,110600,10791200,30800,30800,30800,30800,3
20231030,110500,10698800,30750,30750,30750,30750,0
20231030,110400,10698800,30750,30750,30750,30750,0
20231030,110300,10698800,30750,30750,30750,30750,0
20231030,110200,10698800,30750,30750,30750,30750,0
20231030,110100,10698800,30750,30750,30750,30750,0
20231030,110000,10698800,30750,30750,30750,30750,0
20231030,105900,10698800,30750,30750,30750,30750,0
20231030,105800,10698800,30750,30750,30750,30750,0
20231030,105700,10698800,30750,30750,30750,30750,0
20231030,105600,10698800,30750,30750,30750,30750,0
20231030,105500,10698800,30750,30750,30750,30750,0
20231030,105400,10698800,30750,30750,30750,30750,0
20231030,105300,10698800,30750,30750,30750,30750,0
20231030,105200,10698800,30750,30750,30750,30750,0
20231030,105100,10698800,30750,30750,30750,30750,0
20231030,105000,10698800,30750,30750,30750,30750,0
20231030,104900,10698800,30750,30750,30750,30750,0
20231030,104800,10698800,30750,30750,30750,30750,0
20231030,104700,10698800,30750,30750,30750,30750,0
20231030,104600,10698800,30750,30750,30750,30750,0
20231030,104500,10698800,30750,30750,30750,30750,0
20231030,104400,10698800,30750,30750,30750,30750,0
20231030,104300,10698800,30750,30750,30750,30750,0
20231030,104200,10698800,30750,30750,30750,30750,0
20231030,104100,10698800,30750,30750,30750,30750,0
20231030,104000,10698800,30750,30750,30750,30750,0
20231030,103900,10698800,30750,30750,30750,30750,0
20231030,103800,10698800,30750,30750,30750,30750,0
20231030,103700,10698800,30750,30750,30750,30750,0
20231030,103600,10698800,30750,30750,30750,30750,0
20231030,103500,10698800,30750,30750,30750,30750,1
20231030,103400,10668050,30700,30700,30700,30700,0
20231030,103300,10668050,30700,30700,30700,30700,0
20231030,103200,10668050,30700,30700,30700,30700,0
20231030,103100,10668050,30700,30700,30700,30700,0
20231030,103000,10668050,30700,30700,30700,30700,0
20231030,102900,10668050,30700,30700,30700,30700,0
20231030,102800,10668050,30700,30700,30700,30700,0
20231030,102700,10668050,30700,30700,30700,30700,0
20231030,102600,10668050,30700,30700,30700,30700,0
20231030,102500,10668050,30700,30750,30750,30700,23
20231030,102400,9961400,30750,30750,30750,30750,16
20231030,102300,9469400,30750,30750,30750,30750,0
20231030,102200,9469400,30750,30750,30750,30750,0
20231030,102100,9469400,30750,30750,30750,30750,0
20231030,102000,9469400,30750,30750,30750,30750,29
20231030,101900,8577650,30750,30750,30750,30750,0
20231030,101800,8577650,30750,30750,30750,30750,0
20231030,101700,8577650,30750,30750,30750,30750,0
20231030,101600,8577650,30750,30750,30750,30750,0
20231030,101500,8577650,30750,30750,30750,30750,0
20231030,101400,8577650,30750,30750,30750,30750,0
20231030,101300,8577650,30750,30750,30750,30750,0
20231030,101200,8577650,30750,30750,30750,30750,0
20231030,101100,8577650,30750,30750,30750,30750,0
20231030,101000,8577650,30750,30750,30750,30750,0
20231030,100900,8577650,30750,30750,30750,30750,1
20231030,100800,8546900,30750,30750,30750,30750,0
20231030,100700,8546900,30750,30750,30750,30750,0
20231030,100600,8546900,30750,30750,30750,30750,0
20231030,100500,8546900,30750,30750,30750,30750,0
20231030,100400,8546900,30750,30750,30750,30750,1
20231030,100300,8516150,30700,30700,30700,30700,0
20231030,100200,8516150,30700,30700,30700,30700,0
20231030,100100,8516150,30700,30700,30700,30700,0
20231030,100000,8516150,30700,30700,30700,30700,10
20231030,095900,8209150,30600,30600,30600,30600,0
20231030,095800,8209150,30600,30600,30600,30600,0
20231030,095700,8209150,30600,30600,30600,30600,0
20231030,095600,8209150,30600,30600,30600,30600,0
20231030,095500,8209150,30600,30600,30600,30600,0
20231030,095400,8209150,30600,30600,30600,30600,0
20231030,095300,8209150,30600,30600,30600,30600,0
20231030,095200,8209150,30600,30650,30650,30600,51
20231030,095100,6647550,30700,30700,30700,30700,1
20231030,095000,6616850,30700,30700,30700,30700,0
20231030,094900,6616850,30700,30700,30700,30700,0
20231030,094800,6616850,30700,30700,30700,30700,0
20231030,094700,6616850,30700,30700,30700,30700,0
20231030,094600,6616850,30700,30700,30700,30700,0
20231030,094500,6616850,30700,30700,30700,30700,0
20231030,094400,6616850,30700,30700,30700,30700,0
20231030,094300,6616850,30700,30700,30700,30700,2
20231030,094200,6555450,30700,30700,30700,30700,0
20231030,094100,6555450,30700,30700,30700,30700,0
20231030,094000,6555450,30700,30700,30700,30700,0
20231030,093900,6555450,30700,30700,30700,30700,5
20231030,093800,6401950,30700,30700,30700,30700,0
20231030,093700,6401950,30700,30700,30700,30700,0
20231030,093600,6401950,30700,30700,30700,30700,0
20231030,093500,6401950,30700,30700,30700,30700,0
20231030,093400,6401950,30700,30700,30700,30700,0
20231030,093300,6401950,30700,30700,30700,30700,3
20231030,093200,6309850,30700,30700,30700,30700,0
20231030,093100,6309850,30700,30700,30700,30700,0
20231030,093000,6309850,30700,30700,30700,30700,1
20231030,092900,6279150,30750,30750,30750,30750,0
20231030,092800,6279150,30750,30750,30750,30750,0
20231030,092700,6279150,30750,30750,30750,30750,9
20231030,092600,6002400,30650,30650,30650,30650,0
20231030,092500,6002400,30650,30650,30650,30650,0
20231030,092400,6002400,30650,30650,30650,30650,0
20231030,092300,6002400,30650,30650,30650,30650,0
20231030,092200,6002400,30650,30650,30650,30650,56
20231030,092100,4286000,30650,30650,30650,30650,0
20231030,092000,4286000,30650,30650,30650,30650,0
20231030,091900,4286000,30650,30650,30650,30650,0
20231030,091800,4286000,30650,30650,30650,30650,0
20231030,091700,4286000,30650,30650,30650,30650,0
20231030,091600,4286000,30650,30650,30650,30650,0
20231030,091500,4286000,30650,30650,30650,30650,5
20231030,091400,4132750,30650,30650,30650,30650,0
20231030,091300,4132750,30650,30650,30650,30650,0
20231030,091200,4132750,30650,30650,30650,30650,0
20231030,091100,4132750,30650,30650,30650,30650,3
20231030,091000,4040800,30600,30600,30600,30600,0
20231030,090900,4040800,30600,30600,30600,30600,0
20231030,090800,4040800,30600,30600,30600,30600,57
20231030,090700,2296600,30750,30750,30750,30750,0
20231030,090600,2296600,30750,30750,30750,30750,0
20231030,090500,2296600,30750,30750,30750,30750,0
20231030,090400,2296600,30750,30700,30750,30700,4
20231030,090300,2173650,30600,30600,30600,30600,50
20231030,090200,643650,30750,30750,30750,30750,7
20231030,090100,428400,30600,30600,30600,30600,0
20231030,090000,428400,30600,30600,30600,30600,14