KissMeData/278990/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,203300,15185640,11900,11900,11900,11900,4
20231025,203200,15185640,11900,11900,11900,11900,0
20231025,203100,15185640,11900,11900,11900,11900,0
20231025,203000,15185640,11900,11900,11900,11900,0
20231025,202900,15185640,11900,11900,11900,11900,0
20231025,202800,15185640,11900,11900,11900,11900,0
20231025,202700,15185640,11900,11900,11900,11900,0
20231025,202600,15185640,11900,11900,11900,11900,0
20231025,202500,15185640,11900,11900,11900,11900,0
20231025,202400,15185640,11900,11900,11900,11900,0
20231025,202300,15185640,11900,11900,11900,11900,0
20231025,202200,15185640,11900,11900,11900,11900,0
20231025,202100,15185640,11900,11900,11900,11900,0
20231025,202000,15185640,11900,11900,11900,11900,0
20231025,201900,15185640,11900,11900,11900,11900,0
20231025,201800,15185640,11900,11900,11900,11900,0
20231025,201700,15185640,11900,11900,11900,11900,0
20231025,201600,15185640,11900,11900,11900,11900,0
20231025,201500,15185640,11900,11900,11900,11900,0
20231025,201400,15185640,11900,11900,11900,11900,0
20231025,201300,15185640,11900,11900,11900,11900,0
20231025,201200,15185640,11900,11900,11900,11900,0
20231025,201100,15185640,11900,11900,11900,11900,0
20231025,201000,15185640,11900,11900,11900,11900,0
20231025,200900,15185640,11900,11900,11900,11900,0
20231025,200800,15185640,11900,11900,11900,11900,0
20231025,200700,15185640,11900,11900,11900,11900,0
20231025,200600,15185640,11900,11900,11900,11900,0
20231025,200500,15185640,11900,11900,11900,11900,0
20231025,200400,15185640,11900,11900,11900,11900,0
20231025,200300,15185640,11900,11900,11900,11900,4
20231025,200200,15185640,11900,11900,11900,11900,0
20231025,200100,15185640,11900,11900,11900,11900,0
20231025,200000,15185640,11900,11900,11900,11900,0
20231025,195900,15185640,11900,11900,11900,11900,0
20231025,195800,15185640,11900,11900,11900,11900,0
20231025,195700,15185640,11900,11900,11900,11900,0
20231025,195600,15185640,11900,11900,11900,11900,0
20231025,195500,15185640,11900,11900,11900,11900,0
20231025,195400,15185640,11900,11900,11900,11900,0
20231025,195300,15185640,11900,11900,11900,11900,0
20231025,195200,15185640,11900,11900,11900,11900,0
20231025,195100,15185640,11900,11900,11900,11900,0
20231025,195000,15185640,11900,11900,11900,11900,0
20231025,194900,15185640,11900,11900,11900,11900,0
20231025,194800,15185640,11900,11900,11900,11900,0
20231025,194700,15185640,11900,11900,11900,11900,0
20231025,194600,15185640,11900,11900,11900,11900,0
20231025,194500,15185640,11900,11900,11900,11900,0
20231025,194400,15185640,11900,11900,11900,11900,0
20231025,194300,15185640,11900,11900,11900,11900,0
20231025,194200,15185640,11900,11900,11900,11900,0
20231025,194100,15185640,11900,11900,11900,11900,0
20231025,194000,15185640,11900,11900,11900,11900,0
20231025,193900,15185640,11900,11900,11900,11900,0
20231025,193800,15185640,11900,11900,11900,11900,0
20231025,193700,15185640,11900,11900,11900,11900,0
20231025,193600,15185640,11900,11900,11900,11900,0
20231025,193500,15185640,11900,11900,11900,11900,0
20231025,193400,15185640,11900,11900,11900,11900,0
20231025,193300,15185640,11900,11900,11900,11900,4
20231025,193200,15185640,11900,11900,11900,11900,0
20231025,193100,15185640,11900,11900,11900,11900,0
20231025,193000,15185640,11900,11900,11900,11900,0
20231025,192900,15185640,11900,11900,11900,11900,0
20231025,192800,15185640,11900,11900,11900,11900,0
20231025,192700,15185640,11900,11900,11900,11900,0
20231025,192600,15185640,11900,11900,11900,11900,0
20231025,192500,15185640,11900,11900,11900,11900,0
20231025,192400,15185640,11900,11900,11900,11900,0
20231025,192300,15185640,11900,11900,11900,11900,0
20231025,192200,15185640,11900,11900,11900,11900,0
20231025,192100,15185640,11900,11900,11900,11900,0
20231025,192000,15185640,11900,11900,11900,11900,0
20231025,191900,15185640,11900,11900,11900,11900,0
20231025,191800,15185640,11900,11900,11900,11900,0
20231025,191700,15185640,11900,11900,11900,11900,0
20231025,191600,15185640,11900,11900,11900,11900,0
20231025,191500,15185640,11900,11900,11900,11900,0
20231025,191400,15185640,11900,11900,11900,11900,0
20231025,191300,15185640,11900,11900,11900,11900,0
20231025,191200,15185640,11900,11900,11900,11900,0
20231025,191100,15185640,11900,11900,11900,11900,0
20231025,191000,15185640,11900,11900,11900,11900,0
20231025,190900,15185640,11900,11900,11900,11900,0
20231025,190800,15185640,11900,11900,11900,11900,0
20231025,190700,15185640,11900,11900,11900,11900,0
20231025,190600,15185640,11900,11900,11900,11900,0
20231025,190500,15185640,11900,11900,11900,11900,0
20231025,190400,15185640,11900,11900,11900,11900,0
20231025,190300,15185640,11900,11900,11900,11900,4
20231025,190200,15185640,11900,11900,11900,11900,0
20231025,190100,15185640,11900,11900,11900,11900,0
20231025,190000,15185640,11900,11900,11900,11900,0
20231025,185900,15185640,11900,11900,11900,11900,0
20231025,185800,15185640,11900,11900,11900,11900,0
20231025,185700,15185640,11900,11900,11900,11900,0
20231025,185600,15185640,11900,11900,11900,11900,0
20231025,185500,15185640,11900,11900,11900,11900,0
20231025,185400,15185640,11900,11900,11900,11900,0
20231025,185300,15185640,11900,11900,11900,11900,0
20231025,185200,15185640,11900,11900,11900,11900,0
20231025,185100,15185640,11900,11900,11900,11900,0
20231025,185000,15185640,11900,11900,11900,11900,0
20231025,184900,15185640,11900,11900,11900,11900,0
20231025,184800,15185640,11900,11900,11900,11900,0
20231025,184700,15185640,11900,11900,11900,11900,0
20231025,184600,15185640,11900,11900,11900,11900,0
20231025,184500,15185640,11900,11900,11900,11900,0
20231025,184400,15185640,11900,11900,11900,11900,0
20231025,184300,15185640,11900,11900,11900,11900,0
20231025,184200,15185640,11900,11900,11900,11900,0
20231025,184100,15185640,11900,11900,11900,11900,0
20231025,184000,15185640,11900,11900,11900,11900,0
20231025,183900,15185640,11900,11900,11900,11900,0
20231025,183800,15185640,11900,11900,11900,11900,0
20231025,183700,15185640,11900,11900,11900,11900,0
20231025,183600,15185640,11900,11900,11900,11900,0
20231025,183500,15185640,11900,11900,11900,11900,0
20231025,183400,15185640,11900,11900,11900,11900,0
20231025,183300,15185640,11900,11900,11900,11900,4
20231025,183200,15185640,11900,11900,11900,11900,0
20231025,183100,15185640,11900,11900,11900,11900,0
20231025,183000,15185640,11900,11900,11900,11900,0
20231025,182900,15185640,11900,11900,11900,11900,0
20231025,182800,15185640,11900,11900,11900,11900,0
20231025,182700,15185640,11900,11900,11900,11900,0
20231025,182600,15185640,11900,11900,11900,11900,0
20231025,182500,15185640,11900,11900,11900,11900,0
20231025,182400,15185640,11900,11900,11900,11900,0
20231025,182300,15185640,11900,11900,11900,11900,0
20231025,182200,15185640,11900,11900,11900,11900,0
20231025,182100,15185640,11900,11900,11900,11900,0
20231025,182000,15185640,11900,11900,11900,11900,0
20231025,181900,15185640,11900,11900,11900,11900,0
20231025,181800,15185640,11900,11900,11900,11900,0
20231025,181700,15185640,11900,11900,11900,11900,0
20231025,181600,15185640,11900,11900,11900,11900,0
20231025,181500,15185640,11900,11900,11900,11900,0
20231025,181400,15185640,11900,11900,11900,11900,0
20231025,181300,15185640,11900,11900,11900,11900,0
20231025,181200,15185640,11900,11900,11900,11900,0
20231025,181100,15185640,11900,11900,11900,11900,0
20231025,181000,15185640,11900,11900,11900,11900,0
20231025,180900,15185640,11900,11900,11900,11900,0
20231025,180800,15185640,11900,11900,11900,11900,0
20231025,180700,15185640,11900,11900,11900,11900,0
20231025,180600,15185640,11900,11900,11900,11900,0
20231025,180500,15185640,11900,11900,11900,11900,0
20231025,180400,15185640,11900,11900,11900,11900,0
20231025,180300,15185640,11900,11900,11900,11900,4
20231025,180200,15185640,11900,11900,11900,11900,0
20231025,180100,15185640,11900,11900,11900,11900,0
20231025,180000,15185640,11900,11900,11900,11900,0
20231025,175900,15185640,11900,11900,11900,11900,0
20231025,175800,15185640,11900,11900,11900,11900,0
20231025,175700,15185640,11900,11900,11900,11900,0
20231025,175600,15185640,11900,11900,11900,11900,0
20231025,175500,15185640,11900,11900,11900,11900,0
20231025,175400,15185640,11900,11900,11900,11900,0
20231025,175300,15185640,11900,11900,11900,11900,0
20231025,175200,15185640,11900,11900,11900,11900,0
20231025,175100,15185640,11900,11900,11900,11900,0
20231025,175000,15185640,11900,11900,11900,11900,0
20231025,174900,15185640,11900,11900,11900,11900,0
20231025,174800,15185640,11900,11900,11900,11900,0
20231025,174700,15185640,11900,11900,11900,11900,0
20231025,174600,15185640,11900,11900,11900,11900,0
20231025,174500,15185640,11900,11900,11900,11900,0
20231025,174400,15185640,11900,11900,11900,11900,0
20231025,174300,15185640,11900,11900,11900,11900,0
20231025,174200,15185640,11900,11900,11900,11900,0
20231025,174100,15185640,11900,11900,11900,11900,0
20231025,174000,15185640,11900,11900,11900,11900,0
20231025,173900,15185640,11900,11900,11900,11900,0
20231025,173800,15185640,11900,11900,11900,11900,0
20231025,173700,15185640,11900,11900,11900,11900,0
20231025,173600,15185640,11900,11900,11900,11900,0
20231025,173500,15185640,11900,11900,11900,11900,0
20231025,173400,15185640,11900,11900,11900,11900,0
20231025,173300,15185640,11900,11900,11900,11900,4
20231025,173200,15185640,11900,11900,11900,11900,0
20231025,173100,15185640,11900,11900,11900,11900,0
20231025,173000,15185640,11900,11900,11900,11900,0
20231025,172900,15185640,11900,11900,11900,11900,0
20231025,172800,15185640,11900,11900,11900,11900,0
20231025,172700,15185640,11900,11900,11900,11900,0
20231025,172600,15185640,11900,11900,11900,11900,0
20231025,172500,15185640,11900,11900,11900,11900,0
20231025,172400,15185640,11900,11900,11900,11900,0
20231025,172300,15185640,11900,11900,11900,11900,0
20231025,172200,15185640,11900,11900,11900,11900,0
20231025,172100,15185640,11900,11900,11900,11900,0
20231025,172000,15185640,11900,11900,11900,11900,0
20231025,171900,15185640,11900,11900,11900,11900,0
20231025,171800,15185640,11900,11900,11900,11900,0
20231025,171700,15185640,11900,11900,11900,11900,0
20231025,171600,15185640,11900,11900,11900,11900,0
20231025,171500,15185640,11900,11900,11900,11900,0
20231025,171400,15185640,11900,11900,11900,11900,0
20231025,171300,15185640,11900,11900,11900,11900,0
20231025,171200,15185640,11900,11900,11900,11900,0
20231025,171100,15185640,11900,11900,11900,11900,0
20231025,171000,15185640,11900,11900,11900,11900,0
20231025,170900,15185640,11900,11900,11900,11900,0
20231025,170800,15185640,11900,11900,11900,11900,0
20231025,170700,15185640,11900,11900,11900,11900,0
20231025,170600,15185640,11900,11900,11900,11900,0
20231025,170500,15185640,11900,11900,11900,11900,0
20231025,170400,15185640,11900,11900,11900,11900,0
20231025,170300,15185640,11900,11900,11900,11900,4
20231025,170200,15185640,11900,11900,11900,11900,0
20231025,170100,15185640,11900,11900,11900,11900,0
20231025,170000,15185640,11900,11900,11900,11900,0
20231025,165900,15185640,11900,11900,11900,11900,0
20231025,165800,15185640,11900,11900,11900,11900,0
20231025,165700,15185640,11900,11900,11900,11900,0
20231025,165600,15185640,11900,11900,11900,11900,0
20231025,165500,15185640,11900,11900,11900,11900,0
20231025,165400,15185640,11900,11900,11900,11900,0
20231025,165300,15185640,11900,11900,11900,11900,0
20231025,165200,15185640,11900,11900,11900,11900,0
20231025,165100,15185640,11900,11900,11900,11900,0
20231025,165000,15185640,11900,11900,11900,11900,0
20231025,164900,15185640,11900,11900,11900,11900,0
20231025,164800,15185640,11900,11900,11900,11900,0
20231025,164700,15185640,11900,11900,11900,11900,0
20231025,164600,15185640,11900,11900,11900,11900,0
20231025,164500,15185640,11900,11900,11900,11900,0
20231025,164400,15185640,11900,11900,11900,11900,0
20231025,164300,15185640,11900,11900,11900,11900,0
20231025,164200,15185640,11900,11900,11900,11900,0
20231025,164100,15185640,11900,11900,11900,11900,0
20231025,164000,15185640,11900,11900,11900,11900,0
20231025,163900,15185640,11900,11900,11900,11900,0
20231025,163800,15185640,11900,11900,11900,11900,0
20231025,163700,15185640,11900,11900,11900,11900,0
20231025,163600,15185640,11900,11900,11900,11900,0
20231025,163500,15185640,11900,11900,11900,11900,0
20231025,163400,15185640,11900,11900,11900,11900,0
20231025,163300,15185640,11900,11900,11900,11900,4
20231025,163200,15185640,11900,11900,11900,11900,0
20231025,163100,15185640,11900,11900,11900,11900,0
20231025,163000,15185640,11900,11900,11900,11900,0
20231025,162900,15185640,11900,11900,11900,11900,0
20231025,162800,15185640,11900,11900,11900,11900,0
20231025,162700,15185640,11900,11900,11900,11900,0
20231025,162600,15185640,11900,11900,11900,11900,0
20231025,162500,15185640,11900,11900,11900,11900,0
20231025,162400,15185640,11900,11900,11900,11900,0
20231025,162300,15185640,11900,11900,11900,11900,0
20231025,162200,15185640,11900,11900,11900,11900,0
20231025,162100,15185640,11900,11900,11900,11900,0
20231025,162000,15185640,11900,11900,11900,11900,0
20231025,161900,15185640,11900,11900,11900,11900,0
20231025,161800,15185640,11900,11900,11900,11900,0
20231025,161700,15185640,11900,11900,11900,11900,0
20231025,161600,15185640,11900,11900,11900,11900,0
20231025,161500,15185640,11900,11900,11900,11900,0
20231025,161400,15185640,11900,11900,11900,11900,0
20231025,161300,15185640,11900,11900,11900,11900,0
20231025,161200,15185640,11900,11900,11900,11900,0
20231025,161100,15185640,11900,11900,11900,11900,0
20231025,161000,15185640,11900,11900,11900,11900,0
20231025,160900,15185640,11900,11900,11900,11900,0
20231025,160800,15185640,11900,11900,11900,11900,0
20231025,160700,15185640,11900,11900,11900,11900,0
20231025,160600,15185640,11900,11900,11900,11900,0
20231025,160500,15185640,11900,11900,11900,11900,0
20231025,160400,15185640,11900,11900,11900,11900,0
20231025,160300,15185640,11900,11900,11900,11900,4
20231025,160200,15185640,11900,11900,11900,11900,0
20231025,160100,15185640,11900,11900,11900,11900,0
20231025,160000,15185640,11900,11900,11900,11900,0
20231025,155900,15185640,11900,11900,11900,11900,0
20231025,155800,15185640,11900,11900,11900,11900,0
20231025,155700,15185640,11900,11900,11900,11900,0
20231025,155600,15185640,11900,11900,11900,11900,0
20231025,155500,15185640,11900,11900,11900,11900,0
20231025,155400,15185640,11900,11900,11900,11900,0
20231025,155300,15185640,11900,11900,11900,11900,0
20231025,155200,15185640,11900,11900,11900,11900,0
20231025,155100,15185640,11900,11900,11900,11900,0
20231025,155000,15185640,11900,11900,11900,11900,0
20231025,154900,15185640,11900,11900,11900,11900,0
20231025,154800,15185640,11900,11900,11900,11900,0
20231025,154700,15185640,11900,11900,11900,11900,0
20231025,154600,15185640,11900,11900,11900,11900,0
20231025,154500,15185640,11900,11900,11900,11900,0
20231025,154400,15185640,11900,11900,11900,11900,0
20231025,154300,15185640,11900,11900,11900,11900,0
20231025,154200,15185640,11900,11900,11900,11900,0
20231025,154100,15185640,11900,11900,11900,11900,0
20231025,154000,15185640,11900,11900,11900,11900,0
20231025,153900,15185640,11900,11900,11900,11900,0
20231025,153800,15185640,11900,11900,11900,11900,0
20231025,153700,15185640,11900,11900,11900,11900,0
20231025,153600,15185640,11900,11900,11900,11900,0
20231025,153500,15185640,11900,11900,11900,11900,0
20231025,153400,15185640,11900,11900,11900,11900,0
20231025,153300,15185640,11900,11900,11900,11900,4
20231025,153200,15185640,11900,11900,11900,11900,0
20231025,153100,15185640,11900,11900,11900,11900,0
20231025,153000,15185640,11900,11900,11900,11900,0
20231025,152900,15185640,11900,11900,11900,11900,0
20231025,152800,15185640,11900,11900,11900,11900,0
20231025,152700,15185640,11900,11900,11900,11900,0
20231025,152600,15185640,11900,11900,11900,11900,0
20231025,152500,15185640,11900,11900,11900,11900,0
20231025,152400,15185640,11900,11900,11900,11900,0
20231025,152300,15185640,11900,11900,11900,11900,0
20231025,152200,15185640,11900,11900,11900,11900,0
20231025,152100,15185640,11900,11900,11900,11900,0
20231025,152000,15185640,11900,11900,11900,11900,0
20231025,151900,15185640,11900,11900,11900,11900,0
20231025,151800,15185640,11900,11900,11900,11900,0
20231025,151700,15185640,11900,11900,11900,11900,0
20231025,151600,15185640,11900,11900,11900,11900,0
20231025,151500,15185640,11900,11900,11900,11900,0
20231025,151400,15185640,11900,11900,11900,11900,0
20231025,151300,15185640,11900,11900,11900,11900,0
20231025,151200,15185640,11900,11900,11900,11900,0
20231025,151100,15185640,11900,11900,11900,11900,0
20231025,151000,15185640,11900,11900,11900,11900,0
20231025,150900,15185640,11900,11900,11900,11900,0
20231025,150800,15185640,11900,11900,11900,11900,0
20231025,150700,15185640,11900,11900,11900,11900,0
20231025,150600,15185640,11900,11900,11900,11900,0
20231025,150500,15185640,11900,11900,11900,11900,0
20231025,150400,15185640,11900,11900,11900,11900,0
20231025,150300,15185640,11900,11900,11900,11900,0
20231025,150200,15185640,11900,11900,11900,11900,0
20231025,150100,15185640,11900,11900,11900,11900,0
20231025,150000,15185640,11900,11900,11900,11900,0
20231025,145900,15185640,11900,11900,11900,11900,0
20231025,145800,15185640,11900,11900,11900,11900,0
20231025,145700,15185640,11900,11900,11900,11900,0
20231025,145600,15185640,11900,11900,11900,11900,0
20231025,145500,15185640,11900,11900,11900,11900,0
20231025,145400,15185640,11900,11900,11900,11900,0
20231025,145300,15185640,11900,11900,11900,11900,0
20231025,145200,15185640,11900,11900,11900,11900,0
20231025,145100,15185640,11900,11900,11900,11900,0
20231025,145000,15185640,11900,11900,11900,11900,0
20231025,144900,15185640,11900,11900,11900,11900,0
20231025,144800,15185640,11900,11900,11900,11900,0
20231025,144700,15185640,11900,11900,11900,11900,0
20231025,144600,15185640,11900,11900,11900,11900,0
20231025,144500,15185640,11900,11900,11900,11900,0
20231025,144400,15185640,11900,11900,11900,11900,0
20231025,144300,15185640,11900,11900,11900,11900,0
20231025,144200,15185640,11900,11900,11900,11900,0
20231025,144100,15185640,11900,11900,11900,11900,0
20231025,144000,15185640,11900,11900,11900,11900,0
20231025,143900,15185640,11900,11900,11900,11900,0
20231025,143800,15185640,11900,11900,11900,11900,0
20231025,143700,15185640,11900,11900,11900,11900,0
20231025,143600,15185640,11900,11900,11900,11900,0
20231025,143500,15185640,11900,11900,11900,11900,0
20231025,143400,15185640,11900,11900,11900,11900,0
20231025,143300,15185640,11900,11900,11900,11900,0
20231025,143200,15185640,11900,11900,11900,11900,0
20231025,143100,15185640,11900,11900,11900,11900,0
20231025,143000,15185640,11900,11900,11900,11900,0
20231025,142900,15185640,11900,11900,11900,11900,0
20231025,142800,15185640,11900,11900,11900,11900,0
20231025,142700,15185640,11900,11900,11900,11900,0
20231025,142600,15185640,11900,11900,11900,11900,0
20231025,142500,15185640,11900,11900,11900,11900,0
20231025,142400,15185640,11900,11900,11900,11900,0
20231025,142300,15185640,11900,11900,11900,11900,0
20231025,142200,15185640,11900,11900,11900,11900,0
20231025,142100,15185640,11900,11900,11900,11900,0
20231025,142000,15185640,11900,11900,11900,11900,4
20231025,141900,15138040,11900,11900,11900,11900,0
20231025,141800,15138040,11900,11500,11900,11500,251
20231025,141700,12217540,11000,11000,11000,11000,0
20231025,141600,12217540,11000,11000,11000,11000,0
20231025,141500,12217540,11000,11000,11000,11000,0
20231025,141400,12217540,11000,11000,11000,11000,0
20231025,141300,12217540,11000,11000,11000,11000,0
20231025,141200,12217540,11000,11000,11000,11000,0
20231025,141100,12217540,11000,11000,11000,11000,0
20231025,141000,12217540,11000,11000,11000,11000,0
20231025,140900,12217540,11000,11000,11000,11000,0
20231025,140800,12217540,11000,11000,11000,11000,0
20231025,140700,12217540,11000,11000,11000,11000,0
20231025,140600,12217540,11000,11000,11000,11000,0
20231025,140500,12217540,11000,11000,11000,11000,0
20231025,140400,12217540,11000,11000,11000,11000,0
20231025,140300,12217540,11000,11000,11000,11000,0
20231025,140200,12217540,11000,11000,11000,11000,0
20231025,140100,12217540,11000,11000,11000,11000,0
20231025,140000,12217540,11000,11000,11000,11000,0
20231025,135900,12217540,11000,11000,11000,11000,0
20231025,135800,12217540,11000,11000,11000,11000,0
20231025,135700,12217540,11000,11000,11000,11000,0
20231025,135600,12217540,11000,11000,11000,11000,0
20231025,135500,12217540,11000,11000,11000,11000,0
20231025,135400,12217540,11000,11000,11000,11000,0
20231025,135300,12217540,11000,11000,11000,11000,0
20231025,135200,12217540,11000,11000,11000,11000,0
20231025,135100,12217540,11000,11000,11000,11000,0
20231025,135000,12217540,11000,11000,11000,11000,0
20231025,134900,12217540,11000,11000,11000,11000,0
20231025,134800,12217540,11000,11000,11000,11000,0
20231025,134700,12217540,11000,11000,11000,11000,0
20231025,134600,12217540,11000,11000,11000,11000,0
20231025,134500,12217540,11000,11000,11000,11000,0
20231025,134400,12217540,11000,11000,11000,11000,0
20231025,134300,12217540,11000,11000,11000,11000,0
20231025,134200,12217540,11000,11000,11000,11000,0
20231025,134100,12217540,11000,11000,11000,11000,0
20231025,134000,12217540,11000,11000,11000,11000,0
20231025,133900,12217540,11000,11000,11000,11000,0
20231025,133800,12217540,11000,11000,11000,11000,0
20231025,133700,12217540,11000,11000,11000,11000,0
20231025,133600,12217540,11000,11000,11000,11000,0
20231025,133500,12217540,11000,11000,11000,11000,0
20231025,133400,12217540,11000,11000,11000,11000,0
20231025,133300,12217540,11000,11000,11000,11000,0
20231025,133200,12217540,11000,11000,11000,11000,0
20231025,133100,12217540,11000,11000,11000,11000,0
20231025,133000,12217540,11000,11000,11000,11000,0
20231025,132900,12217540,11000,11000,11000,11000,0
20231025,132800,12217540,11000,11000,11000,11000,0
20231025,132700,12217540,11000,11000,11000,11000,0
20231025,132600,12217540,11000,11000,11000,11000,0
20231025,132500,12217540,11000,11000,11000,11000,0
20231025,132400,12217540,11000,11000,11000,11000,0
20231025,132300,12217540,11000,11000,11000,11000,0
20231025,132200,12217540,11000,11000,11000,11000,0
20231025,132100,12217540,11000,11000,11000,11000,0
20231025,132000,12217540,11000,11000,11000,11000,0
20231025,131900,12217540,11000,11000,11000,11000,0
20231025,131800,12217540,11000,11000,11000,11000,0
20231025,131700,12217540,11000,11000,11000,11000,0
20231025,131600,12217540,11000,11000,11000,11000,0
20231025,131500,12217540,11000,11000,11000,11000,0
20231025,131400,12217540,11000,11000,11000,11000,0
20231025,131300,12217540,11000,11000,11000,11000,0
20231025,131200,12217540,11000,11000,11000,11000,0
20231025,131100,12217540,11000,11000,11000,11000,0
20231025,131000,12217540,11000,11000,11000,11000,0
20231025,130900,12217540,11000,11000,11000,11000,0
20231025,130800,12217540,11000,11000,11000,11000,0
20231025,130700,12217540,11000,11000,11000,11000,0
20231025,130600,12217540,11000,11000,11000,11000,0
20231025,130500,12217540,11000,11000,11000,11000,0
20231025,130400,12217540,11000,11000,11000,11000,0
20231025,130300,12217540,11000,11000,11000,11000,0
20231025,130200,12217540,11000,11000,11000,11000,0
20231025,130100,12217540,11000,11000,11000,11000,0
20231025,130000,12217540,11000,11000,11000,11000,0
20231025,125900,12217540,11000,11000,11000,11000,0
20231025,125800,12217540,11000,11000,11000,11000,0
20231025,125700,12217540,11000,11000,11000,11000,0
20231025,125600,12217540,11000,11000,11000,11000,0
20231025,125500,12217540,11000,11000,11000,11000,0
20231025,125400,12217540,11000,11000,11000,11000,0
20231025,125300,12217540,11000,11000,11000,11000,0
20231025,125200,12217540,11000,11000,11000,11000,6
20231025,125100,12151540,11000,11000,11000,11000,0
20231025,125000,12151540,11000,11000,11000,11000,0
20231025,124900,12151540,11000,11000,11000,11000,0
20231025,124800,12151540,11000,11000,11000,11000,0
20231025,124700,12151540,11000,11000,11000,11000,0
20231025,124600,12151540,11000,11000,11000,11000,0
20231025,124500,12151540,11000,11000,11000,11000,0
20231025,124400,12151540,11000,11000,11000,11000,0
20231025,124300,12151540,11000,11000,11000,11000,0
20231025,124200,12151540,11000,11000,11000,11000,0
20231025,124100,12151540,11000,11000,11000,11000,0
20231025,124000,12151540,11000,11000,11000,11000,0
20231025,123900,12151540,11000,11000,11000,11000,0
20231025,123800,12151540,11000,11000,11000,11000,0
20231025,123700,12151540,11000,11000,11000,11000,0
20231025,123600,12151540,11000,11000,11000,11000,0
20231025,123500,12151540,11000,11000,11000,11000,0
20231025,123400,12151540,11000,11000,11000,11000,0
20231025,123300,12151540,11000,11000,11000,11000,0
20231025,123200,12151540,11000,11000,11000,11000,0
20231025,123100,12151540,11000,11000,11000,11000,0
20231025,123000,12151540,11000,11000,11000,11000,0
20231025,122900,12151540,11000,11000,11000,11000,494
20231025,122800,6717540,11000,11000,11000,11000,0
20231025,122700,6717540,11000,11000,11000,11000,0
20231025,122600,6717540,11000,11000,11000,11000,0
20231025,122500,6717540,11000,11000,11000,11000,0
20231025,122400,6717540,11000,11000,11000,11000,0
20231025,122300,6717540,11000,11000,11000,11000,0
20231025,122200,6717540,11000,11050,11050,11000,500
20231025,122100,1208000,11500,11500,11500,11500,0
20231025,122000,1208000,11500,11500,11500,11500,0
20231025,121900,1208000,11500,11500,11500,11500,0
20231025,121800,1208000,11500,11500,11500,11500,0
20231025,121700,1208000,11500,11500,11500,11500,0
20231025,121600,1208000,11500,11500,11500,11500,0
20231025,121500,1208000,11500,11500,11500,11500,0
20231025,121400,1208000,11500,11500,11500,11500,0
20231025,121300,1208000,11500,11500,11500,11500,0
20231025,121200,1208000,11500,11500,11500,11500,0
20231025,121100,1208000,11500,11500,11500,11500,0
20231025,121000,1208000,11500,11500,11500,11500,0
20231025,120900,1208000,11500,11500,11500,11500,0
20231025,120800,1208000,11500,11500,11500,11500,0
20231025,120700,1208000,11500,11500,11500,11500,0
20231025,120600,1208000,11500,11500,11500,11500,0
20231025,120500,1208000,11500,11500,11500,11500,0
20231025,120400,1208000,11500,11500,11500,11500,0
20231025,120300,1208000,11500,11500,11500,11500,0
20231025,120200,1208000,11500,11500,11500,11500,0
20231025,120100,1208000,11500,11500,11500,11500,0
20231025,120000,1208000,11500,11500,11500,11500,0
20231025,115900,1208000,11500,11500,11500,11500,0
20231025,115800,1208000,11500,11500,11500,11500,0
20231025,115700,1208000,11500,11500,11500,11500,0
20231025,115600,1208000,11500,11500,11500,11500,0
20231025,115500,1208000,11500,11500,11500,11500,0
20231025,115400,1208000,11500,11500,11500,11500,0
20231025,115300,1208000,11500,11500,11500,11500,0
20231025,115200,1208000,11500,11500,11500,11500,0
20231025,115100,1208000,11500,11500,11500,11500,0
20231025,115000,1208000,11500,11500,11500,11500,0
20231025,114900,1208000,11500,11500,11500,11500,0
20231025,114800,1208000,11500,11500,11500,11500,0
20231025,114700,1208000,11500,11500,11500,11500,0
20231025,114600,1208000,11500,11500,11500,11500,0
20231025,114500,1208000,11500,11500,11500,11500,0
20231025,114400,1208000,11500,11500,11500,11500,0
20231025,114300,1208000,11500,11500,11500,11500,0
20231025,114200,1208000,11500,11500,11500,11500,0
20231025,114100,1208000,11500,11500,11500,11500,0
20231025,114000,1208000,11500,11500,11500,11500,0
20231025,113900,1208000,11500,11500,11500,11500,0
20231025,113800,1208000,11500,11500,11500,11500,0
20231025,113700,1208000,11500,11500,11500,11500,0
20231025,113600,1208000,11500,11500,11500,11500,0
20231025,113500,1208000,11500,11500,11500,11500,0
20231025,113400,1208000,11500,11500,11500,11500,0
20231025,113300,1208000,11500,11500,11500,11500,0
20231025,113200,1208000,11500,11500,11500,11500,0
20231025,113100,1208000,11500,11500,11500,11500,0
20231025,113000,1208000,11500,11500,11500,11500,0
20231025,112900,1208000,11500,11500,11500,11500,0
20231025,112800,1208000,11500,11500,11500,11500,0
20231025,112700,1208000,11500,11500,11500,11500,0
20231025,112600,1208000,11500,11500,11500,11500,0
20231025,112500,1208000,11500,11500,11500,11500,0
20231025,112400,1208000,11500,11500,11500,11500,0
20231025,112300,1208000,11500,11500,11500,11500,0
20231025,112200,1208000,11500,11500,11500,11500,0
20231025,112100,1208000,11500,11500,11500,11500,0
20231025,112000,1208000,11500,11500,11500,11500,0
20231025,111900,1208000,11500,11500,11500,11500,0
20231025,111800,1208000,11500,11500,11500,11500,0
20231025,111700,1208000,11500,11500,11500,11500,0
20231025,111600,1208000,11500,11500,11500,11500,0
20231025,111500,1208000,11500,11500,11500,11500,0
20231025,111400,1208000,11500,11500,11500,11500,0
20231025,111300,1208000,11500,11500,11500,11500,0
20231025,111200,1208000,11500,11500,11500,11500,0
20231025,111100,1208000,11500,11500,11500,11500,0
20231025,111000,1208000,11500,11500,11500,11500,0
20231025,110900,1208000,11500,11500,11500,11500,0
20231025,110800,1208000,11500,11500,11500,11500,0
20231025,110700,1208000,11500,11500,11500,11500,0
20231025,110600,1208000,11500,11500,11500,11500,0
20231025,110500,1208000,11500,11500,11500,11500,0
20231025,110400,1208000,11500,11500,11500,11500,0
20231025,110300,1208000,11500,11500,11500,11500,0
20231025,110200,1208000,11500,11500,11500,11500,0
20231025,110100,1208000,11500,11500,11500,11500,0
20231025,110000,1208000,11500,11500,11500,11500,0
20231025,105900,1208000,11500,11500,11500,11500,0
20231025,105800,1208000,11500,11500,11500,11500,0
20231025,105700,1208000,11500,11500,11500,11500,0
20231025,105600,1208000,11500,11500,11500,11500,0
20231025,105500,1208000,11500,11500,11500,11500,0
20231025,105400,1208000,11500,11500,11500,11500,0
20231025,105300,1208000,11500,11500,11500,11500,0
20231025,105200,1208000,11500,11500,11500,11500,0
20231025,105100,1208000,11500,11500,11500,11500,0
20231025,105000,1208000,11500,11500,11500,11500,0
20231025,104900,1208000,11500,11500,11500,11500,0
20231025,104800,1208000,11500,11500,11500,11500,0
20231025,104700,1208000,11500,11500,11500,11500,0
20231025,104600,1208000,11500,11500,11500,11500,0
20231025,104500,1208000,11500,11500,11500,11500,0
20231025,104400,1208000,11500,11500,11500,11500,0
20231025,104300,1208000,11500,11500,11500,11500,0
20231025,104200,1208000,11500,11500,11500,11500,0
20231025,104100,1208000,11500,11500,11500,11500,0
20231025,104000,1208000,11500,11500,11500,11500,0
20231025,103900,1208000,11500,11500,11500,11500,0
20231025,103800,1208000,11500,11500,11500,11500,0
20231025,103700,1208000,11500,11500,11500,11500,0
20231025,103600,1208000,11500,11500,11500,11500,0
20231025,103500,1208000,11500,11500,11500,11500,0
20231025,103400,1208000,11500,11500,11500,11500,0
20231025,103300,1208000,11500,11500,11500,11500,0
20231025,103200,1208000,11500,11500,11500,11500,0
20231025,103100,1208000,11500,11500,11500,11500,0
20231025,103000,1208000,11500,11500,11500,11500,0
20231025,102900,1208000,11500,11500,11500,11500,0
20231025,102800,1208000,11500,11500,11500,11500,0
20231025,102700,1208000,11500,11500,11500,11500,0
20231025,102600,1208000,11500,11500,11500,11500,0
20231025,102500,1208000,11500,11500,11500,11500,0
20231025,102400,1208000,11500,11500,11500,11500,0
20231025,102300,1208000,11500,11500,11500,11500,0
20231025,102200,1208000,11500,11500,11500,11500,0
20231025,102100,1208000,11500,11500,11500,11500,0
20231025,102000,1208000,11500,11500,11500,11500,0
20231025,101900,1208000,11500,11500,11500,11500,0
20231025,101800,1208000,11500,11500,11500,11500,0
20231025,101700,1208000,11500,11500,11500,11500,0
20231025,101600,1208000,11500,11500,11500,11500,0
20231025,101500,1208000,11500,11500,11500,11500,0
20231025,101400,1208000,11500,11500,11500,11500,0
20231025,101300,1208000,11500,11500,11500,11500,0
20231025,101200,1208000,11500,11500,11500,11500,0
20231025,101100,1208000,11500,11500,11500,11500,0
20231025,101000,1208000,11500,11500,11500,11500,0
20231025,100900,1208000,11500,11500,11500,11500,0
20231025,100800,1208000,11500,11500,11500,11500,0
20231025,100700,1208000,11500,11500,11500,11500,0
20231025,100600,1208000,11500,11500,11500,11500,0
20231025,100500,1208000,11500,11500,11500,11500,0
20231025,100400,1208000,11500,11500,11500,11500,0
20231025,100300,1208000,11500,11500,11500,11500,0
20231025,100200,1208000,11500,11500,11500,11500,0
20231025,100100,1208000,11500,11500,11500,11500,0
20231025,100000,1208000,11500,11500,11500,11500,0
20231025,095900,1208000,11500,11500,11500,11500,0
20231025,095800,1208000,11500,11500,11500,11500,0
20231025,095700,1208000,11500,11500,11500,11500,0
20231025,095600,1208000,11500,11500,11500,11500,0
20231025,095500,1208000,11500,11500,11500,11500,0
20231025,095400,1208000,11500,11500,11500,11500,0
20231025,095300,1208000,11500,11500,11500,11500,0
20231025,095200,1208000,11500,11500,11500,11500,0
20231025,095100,1208000,11500,11500,11500,11500,0
20231025,095000,1208000,11500,11500,11500,11500,0
20231025,094900,1208000,11500,11500,11500,11500,0
20231025,094800,1208000,11500,11500,11500,11500,0
20231025,094700,1208000,11500,11500,11500,11500,0
20231025,094600,1208000,11500,11500,11500,11500,0
20231025,094500,1208000,11500,11500,11500,11500,0
20231025,094400,1208000,11500,11500,11500,11500,0
20231025,094300,1208000,11500,11500,11500,11500,0
20231025,094200,1208000,11500,11500,11500,11500,100
20231025,094100,58000,11500,11500,11500,11500,0
20231025,094000,58000,11500,11500,11500,11500,0
20231025,093900,58000,11500,11500,11500,11500,0
20231025,093800,58000,11500,11500,11500,11500,0
20231025,093700,58000,11500,11500,11500,11500,0
20231025,093600,58000,11500,11500,11500,11500,0
20231025,093500,58000,11500,11500,11500,11500,0
20231025,093400,58000,11500,11500,11500,11500,0
20231025,093300,58000,11500,11500,11500,11500,0
20231025,093200,58000,11500,11500,11500,11500,0
20231025,093100,58000,11500,11500,11500,11500,0
20231025,093000,58000,11500,11500,11500,11500,0
20231025,092900,58000,11500,11500,11500,11500,0
20231025,092800,58000,11500,11500,11500,11500,0
20231025,092700,58000,11500,11500,11500,11500,0
20231025,092600,58000,11500,11500,11500,11500,0
20231025,092500,58000,11500,11500,11500,11500,1
20231025,092400,46500,12000,12000,12000,12000,0
20231025,092300,46500,12000,12000,12000,12000,0
20231025,092200,46500,12000,12000,12000,12000,0
20231025,092100,46500,12000,12000,12000,12000,0
20231025,092000,46500,12000,12000,12000,12000,0
20231025,091900,46500,12000,12000,12000,12000,0
20231025,091800,46500,12000,12000,12000,12000,0
20231025,091700,46500,12000,12000,12000,12000,0
20231025,091600,46500,12000,12000,12000,12000,0
20231025,091500,46500,12000,12000,12000,12000,2
20231025,091400,22500,11000,11000,11000,11000,0
20231025,091300,22500,11000,11000,11000,11000,0
20231025,091200,22500,11000,11000,11000,11000,0
20231025,091100,22500,11000,11000,11000,11000,0
20231025,091000,22500,11000,11000,11000,11000,0
20231025,090900,22500,11000,11000,11000,11000,0
20231025,090800,22500,11000,11000,11000,11000,0
20231025,090700,22500,11000,11000,11000,11000,0
20231025,090600,22500,11000,11000,11000,11000,0
20231025,090500,22500,11000,11000,11000,11000,0
20231025,090400,22500,11000,11000,11000,11000,0
20231025,090300,22500,11000,11000,11000,11000,0
20231025,090200,22500,11000,11500,11500,11000,2
20231025,090100,0,12000,12000,12000,12000,0
20231025,090000,0,12000,12000,12000,12000,0