KissMeData/002170/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183500,64010650,47500,47500,47500,47500,16
20231024,183400,64010650,47500,47500,47500,47500,0
20231024,183300,64010650,47500,47500,47500,47500,0
20231024,183200,64010650,47500,47500,47500,47500,0
20231024,183100,64010650,47500,47500,47500,47500,0
20231024,183000,64010650,47500,47500,47500,47500,0
20231024,182900,64010650,47500,47500,47500,47500,0
20231024,182800,64010650,47500,47500,47500,47500,0
20231024,182700,64010650,47500,47500,47500,47500,0
20231024,182600,64010650,47500,47500,47500,47500,0
20231024,182500,64010650,47500,47500,47500,47500,0
20231024,182400,64010650,47500,47500,47500,47500,0
20231024,182300,64010650,47500,47500,47500,47500,0
20231024,182200,64010650,47500,47500,47500,47500,0
20231024,182100,64010650,47500,47500,47500,47500,0
20231024,182000,64010650,47500,47500,47500,47500,0
20231024,181900,64010650,47500,47500,47500,47500,0
20231024,181800,64010650,47500,47500,47500,47500,0
20231024,181700,64010650,47500,47500,47500,47500,0
20231024,181600,64010650,47500,47500,47500,47500,0
20231024,181500,64010650,47500,47500,47500,47500,0
20231024,181400,64010650,47500,47500,47500,47500,0
20231024,181300,64010650,47500,47500,47500,47500,0
20231024,181200,64010650,47500,47500,47500,47500,0
20231024,181100,64010650,47500,47500,47500,47500,0
20231024,181000,64010650,47500,47500,47500,47500,0
20231024,180900,64010650,47500,47500,47500,47500,0
20231024,180800,64010650,47500,47500,47500,47500,0
20231024,180700,64010650,47500,47500,47500,47500,0
20231024,180600,64010650,47500,47500,47500,47500,0
20231024,180500,64010650,47500,47500,47500,47500,16
20231024,180400,64010650,47500,47500,47500,47500,0
20231024,180300,64010650,47500,47500,47500,47500,0
20231024,180200,64010650,47500,47500,47500,47500,0
20231024,180100,64010650,47500,47500,47500,47500,0
20231024,180000,64010650,47500,47500,47500,47500,0
20231024,175900,64010650,47500,47500,47500,47500,0
20231024,175800,64010650,47500,47500,47500,47500,0
20231024,175700,64010650,47500,47500,47500,47500,0
20231024,175600,64010650,47500,47500,47500,47500,0
20231024,175500,64010650,47500,47500,47500,47500,0
20231024,175400,64010650,47500,47500,47500,47500,0
20231024,175300,64010650,47500,47500,47500,47500,0
20231024,175200,64010650,47500,47500,47500,47500,0
20231024,175100,64010650,47500,47500,47500,47500,0
20231024,175000,64010650,47500,47500,47500,47500,0
20231024,174900,64010650,47500,47500,47500,47500,0
20231024,174800,64010650,47500,47500,47500,47500,0
20231024,174700,64010650,47500,47500,47500,47500,0
20231024,174600,64010650,47500,47500,47500,47500,0
20231024,174500,64010650,47500,47500,47500,47500,0
20231024,174400,64010650,47500,47500,47500,47500,0
20231024,174300,64010650,47500,47500,47500,47500,0
20231024,174200,64010650,47500,47500,47500,47500,0
20231024,174100,64010650,47500,47500,47500,47500,0
20231024,174000,64010650,47500,47500,47500,47500,0
20231024,173900,64010650,47500,47500,47500,47500,0
20231024,173800,64010650,47500,47500,47500,47500,0
20231024,173700,64010650,47500,47500,47500,47500,0
20231024,173600,64010650,47500,47500,47500,47500,0
20231024,173500,64010650,47500,47500,47500,47500,16
20231024,173400,64010650,47500,47500,47500,47500,0
20231024,173300,64010650,47500,47500,47500,47500,0
20231024,173200,64010650,47500,47500,47500,47500,0
20231024,173100,64010650,47500,47500,47500,47500,0
20231024,173000,64010650,47500,47500,47500,47500,0
20231024,172900,64010650,47500,47500,47500,47500,0
20231024,172800,64010650,47500,47500,47500,47500,0
20231024,172700,64010650,47500,47500,47500,47500,0
20231024,172600,64010650,47500,47500,47500,47500,0
20231024,172500,64010650,47500,47500,47500,47500,0
20231024,172400,64010650,47500,47500,47500,47500,0
20231024,172300,64010650,47500,47500,47500,47500,0
20231024,172200,64010650,47500,47500,47500,47500,0
20231024,172100,64010650,47500,47500,47500,47500,0
20231024,172000,64010650,47500,47500,47500,47500,0
20231024,171900,64010650,47500,47500,47500,47500,0
20231024,171800,64010650,47500,47500,47500,47500,0
20231024,171700,64010650,47500,47500,47500,47500,0
20231024,171600,64010650,47500,47500,47500,47500,0
20231024,171500,64010650,47500,47500,47500,47500,0
20231024,171400,64010650,47500,47500,47500,47500,0
20231024,171300,64010650,47500,47500,47500,47500,0
20231024,171200,64010650,47500,47500,47500,47500,0
20231024,171100,64010650,47500,47500,47500,47500,0
20231024,171000,64010650,47500,47500,47500,47500,0
20231024,170900,64010650,47500,47500,47500,47500,0
20231024,170800,64010650,47500,47500,47500,47500,0
20231024,170700,64010650,47500,47500,47500,47500,0
20231024,170600,64010650,47500,47500,47500,47500,0
20231024,170500,64010650,47500,47500,47500,47500,16
20231024,170400,64010650,47500,47500,47500,47500,0
20231024,170300,64010650,47500,47500,47500,47500,0
20231024,170200,64010650,47500,47500,47500,47500,0
20231024,170100,64010650,47500,47500,47500,47500,0
20231024,170000,64010650,47500,47500,47500,47500,0
20231024,165900,64010650,47500,47500,47500,47500,0
20231024,165800,64010650,47500,47500,47500,47500,0
20231024,165700,64010650,47500,47500,47500,47500,0
20231024,165600,64010650,47500,47500,47500,47500,0
20231024,165500,64010650,47500,47500,47500,47500,0
20231024,165400,64010650,47500,47500,47500,47500,0
20231024,165300,64010650,47500,47500,47500,47500,0
20231024,165200,64010650,47500,47500,47500,47500,0
20231024,165100,64010650,47500,47500,47500,47500,0
20231024,165000,64010650,47500,47500,47500,47500,0
20231024,164900,64010650,47500,47500,47500,47500,0
20231024,164800,64010650,47500,47500,47500,47500,0
20231024,164700,64010650,47500,47500,47500,47500,0
20231024,164600,64010650,47500,47500,47500,47500,0
20231024,164500,64010650,47500,47500,47500,47500,0
20231024,164400,64010650,47500,47500,47500,47500,0
20231024,164300,64010650,47500,47500,47500,47500,0
20231024,164200,64010650,47500,47500,47500,47500,0
20231024,164100,64010650,47500,47500,47500,47500,0
20231024,164000,64010650,47500,47500,47500,47500,0
20231024,163900,64010650,47500,47500,47500,47500,0
20231024,163800,64010650,47500,47500,47500,47500,0
20231024,163700,64010650,47500,47500,47500,47500,0
20231024,163600,64010650,47500,47500,47500,47500,0
20231024,163500,64010650,47500,47500,47500,47500,16
20231024,163400,64010650,47500,47500,47500,47500,0
20231024,163300,64010650,47500,47500,47500,47500,0
20231024,163200,64010650,47500,47500,47500,47500,0
20231024,163100,64010650,47500,47500,47500,47500,0
20231024,163000,64010650,47500,47500,47500,47500,0
20231024,162900,64010650,47500,47500,47500,47500,0
20231024,162800,64010650,47500,47500,47500,47500,0
20231024,162700,64010650,47500,47500,47500,47500,0
20231024,162600,64010650,47500,47500,47500,47500,0
20231024,162500,64010650,47500,47500,47500,47500,0
20231024,162400,64010650,47500,47500,47500,47500,0
20231024,162300,64010650,47500,47500,47500,47500,0
20231024,162200,64010650,47500,47500,47500,47500,0
20231024,162100,64010650,47500,47500,47500,47500,0
20231024,162000,64010650,47500,47500,47500,47500,0
20231024,161900,64010650,47500,47500,47500,47500,0
20231024,161800,64010650,47500,47500,47500,47500,0
20231024,161700,64010650,47500,47500,47500,47500,0
20231024,161600,64010650,47500,47500,47500,47500,0
20231024,161500,64010650,47500,47500,47500,47500,0
20231024,161400,64010650,47500,47500,47500,47500,0
20231024,161300,64010650,47500,47500,47500,47500,0
20231024,161200,64010650,47500,47500,47500,47500,0
20231024,161100,64010650,47500,47500,47500,47500,0
20231024,161000,64010650,47500,47500,47500,47500,0
20231024,160900,64010650,47500,47500,47500,47500,0
20231024,160800,64010650,47500,47500,47500,47500,0
20231024,160700,64010650,47500,47500,47500,47500,0
20231024,160600,64010650,47500,47500,47500,47500,0
20231024,160500,64010650,47500,47500,47500,47500,16
20231024,160400,64010650,47500,47500,47500,47500,0
20231024,160300,64010650,47500,47500,47500,47500,0
20231024,160200,64010650,47500,47500,47500,47500,0
20231024,160100,64010650,47500,47500,47500,47500,0
20231024,160000,64010650,47500,47500,47500,47500,0
20231024,155900,64010650,47500,47500,47500,47500,0
20231024,155800,64010650,47500,47500,47500,47500,0
20231024,155700,64010650,47500,47500,47500,47500,0
20231024,155600,64010650,47500,47500,47500,47500,0
20231024,155500,64010650,47500,47500,47500,47500,0
20231024,155400,64010650,47500,47500,47500,47500,0
20231024,155300,64010650,47500,47500,47500,47500,0
20231024,155200,64010650,47500,47500,47500,47500,0
20231024,155100,64010650,47500,47500,47500,47500,0
20231024,155000,64010650,47500,47500,47500,47500,0
20231024,154900,64010650,47500,47500,47500,47500,0
20231024,154800,64010650,47500,47500,47500,47500,0
20231024,154700,64010650,47500,47500,47500,47500,0
20231024,154600,64010650,47500,47500,47500,47500,0
20231024,154500,64010650,47500,47500,47500,47500,0
20231024,154400,64010650,47500,47500,47500,47500,0
20231024,154300,64010650,47500,47500,47500,47500,0
20231024,154200,64010650,47500,47500,47500,47500,0
20231024,154100,64010650,47500,47500,47500,47500,0
20231024,154000,64010650,47500,47500,47500,47500,0
20231024,153900,64010650,47500,47500,47500,47500,0
20231024,153800,64010650,47500,47500,47500,47500,0
20231024,153700,64010650,47500,47500,47500,47500,0
20231024,153600,64010650,47500,47500,47500,47500,0
20231024,153500,64010650,47500,47500,47500,47500,16
20231024,153400,64010650,47500,47500,47500,47500,0
20231024,153300,64010650,47500,47500,47500,47500,0
20231024,153200,64010650,47500,47500,47500,47500,0
20231024,153100,64010650,47500,47500,47500,47500,0
20231024,153000,64010650,47500,47500,47500,47500,16
20231024,152900,63250650,47250,47250,47250,47250,0
20231024,152800,63250650,47250,47250,47250,47250,0
20231024,152700,63250650,47250,47250,47250,47250,0
20231024,152600,63250650,47250,47250,47250,47250,0
20231024,152500,63250650,47250,47250,47250,47250,0
20231024,152400,63250650,47250,47250,47250,47250,0
20231024,152300,63250650,47250,47250,47250,47250,0
20231024,152200,63250650,47250,47250,47250,47250,0
20231024,152100,63250650,47250,47250,47250,47250,0
20231024,152000,63250650,47250,47250,47250,47250,0
20231024,151900,63250650,47250,47250,47250,47250,31
20231024,151800,61785900,47250,47250,47250,47250,1
20231024,151700,61738650,47250,47250,47250,47250,0
20231024,151600,61738650,47250,47250,47250,47250,0
20231024,151500,61738650,47250,47250,47250,47250,1
20231024,151400,61691400,47250,47250,47250,47250,0
20231024,151300,61691400,47250,47250,47250,47250,0
20231024,151200,61691400,47250,47250,47250,47250,0
20231024,151100,61691400,47250,47250,47250,47250,0
20231024,151000,61691400,47250,47300,47300,47250,4
20231024,150900,61502250,47300,47300,47300,47300,0
20231024,150800,61502250,47300,47300,47300,47300,0
20231024,150700,61502250,47300,47300,47300,47300,0
20231024,150600,61502250,47300,47300,47300,47300,1
20231024,150500,61454950,47300,47300,47300,47300,0
20231024,150400,61454950,47300,47300,47300,47300,0
20231024,150300,61454950,47300,47300,47300,47300,1
20231024,150200,61407650,47300,47300,47300,47300,0
20231024,150100,61407650,47300,47300,47300,47300,0
20231024,150000,61407650,47300,47300,47300,47300,0
20231024,145900,61407650,47300,47300,47300,47300,0
20231024,145800,61407650,47300,47300,47300,47300,0
20231024,145700,61407650,47300,47300,47300,47300,0
20231024,145600,61407650,47300,47300,47300,47300,0
20231024,145500,61407650,47300,47300,47300,47300,0
20231024,145400,61407650,47300,47300,47300,47300,0
20231024,145300,61407650,47300,47300,47300,47300,0
20231024,145200,61407650,47300,47300,47300,47300,0
20231024,145100,61407650,47300,47300,47300,47300,0
20231024,145000,61407650,47300,47300,47300,47300,0
20231024,144900,61407650,47300,47300,47300,47300,0
20231024,144800,61407650,47300,47300,47300,47300,1
20231024,144700,61360350,47400,47400,47400,47400,0
20231024,144600,61360350,47400,47400,47400,47400,0
20231024,144500,61360350,47400,47400,47400,47400,0
20231024,144400,61360350,47400,47400,47400,47400,2
20231024,144300,61265550,47250,47200,47250,47200,46
20231024,144200,59092100,47400,47400,47400,47400,55
20231024,144100,56485100,47400,47400,47400,47400,0
20231024,144000,56485100,47400,47250,47400,47200,94
20231024,143900,52039000,47300,47300,47300,47300,0
20231024,143800,52039000,47300,47300,47300,47300,1
20231024,143700,51991700,47300,47300,47450,47300,88
20231024,143600,47827150,47250,47200,47250,47200,2
20231024,143500,47732700,47200,47200,47200,47200,0
20231024,143400,47732700,47200,47200,47200,47200,0
20231024,143300,47732700,47200,47200,47200,47200,0
20231024,143200,47732700,47200,47200,47200,47200,0
20231024,143100,47732700,47200,47200,47200,47200,0
20231024,143000,47732700,47200,47200,47200,47200,0
20231024,142900,47732700,47200,47200,47200,47200,0
20231024,142800,47732700,47200,47200,47200,47200,0
20231024,142700,47732700,47200,47200,47200,47200,0
20231024,142600,47732700,47200,47200,47200,47200,0
20231024,142500,47732700,47200,47200,47200,47200,0
20231024,142400,47732700,47200,47200,47200,47200,0
20231024,142300,47732700,47200,47200,47200,47200,1
20231024,142200,47685500,47150,47150,47150,47150,0
20231024,142100,47685500,47150,47150,47150,47150,0
20231024,142000,47685500,47150,47150,47150,47150,0
20231024,141900,47685500,47150,47150,47150,47150,0
20231024,141800,47685500,47150,47150,47150,47150,0
20231024,141700,47685500,47150,47150,47150,47150,0
20231024,141600,47685500,47150,47150,47150,47150,46
20231024,141500,45516600,47000,47000,47000,47000,0
20231024,141400,45516600,47000,47000,47000,47000,0
20231024,141300,45516600,47000,47000,47000,47000,0
20231024,141200,45516600,47000,47000,47000,47000,0
20231024,141100,45516600,47000,47000,47000,47000,0
20231024,141000,45516600,47000,47000,47000,47000,0
20231024,140900,45516600,47000,47000,47000,47000,0
20231024,140800,45516600,47000,47000,47000,47000,0
20231024,140700,45516600,47000,47000,47000,47000,0
20231024,140600,45516600,47000,47000,47000,47000,0
20231024,140500,45516600,47000,47000,47000,47000,0
20231024,140400,45516600,47000,47000,47000,47000,0
20231024,140300,45516600,47000,47000,47000,47000,0
20231024,140200,45516600,47000,47000,47000,47000,0
20231024,140100,45516600,47000,47000,47000,47000,0
20231024,140000,45516600,47000,47000,47000,47000,0
20231024,135900,45516600,47000,47000,47000,47000,0
20231024,135800,45516600,47000,47000,47000,47000,0
20231024,135700,45516600,47000,47000,47000,47000,0
20231024,135600,45516600,47000,47000,47000,47000,0
20231024,135500,45516600,47000,47000,47000,47000,0
20231024,135400,45516600,47000,47000,47000,47000,0
20231024,135300,45516600,47000,47000,47000,47000,0
20231024,135200,45516600,47000,47000,47000,47000,0
20231024,135100,45516600,47000,47000,47000,47000,0
20231024,135000,45516600,47000,47000,47000,47000,0
20231024,134900,45516600,47000,47000,47000,47000,0
20231024,134800,45516600,47000,47000,47000,47000,0
20231024,134700,45516600,47000,47000,47000,47000,0
20231024,134600,45516600,47000,47000,47000,47000,0
20231024,134500,45516600,47000,47000,47000,47000,0
20231024,134400,45516600,47000,47000,47000,47000,0
20231024,134300,45516600,47000,47000,47000,47000,0
20231024,134200,45516600,47000,47000,47000,47000,0
20231024,134100,45516600,47000,47000,47000,47000,0
20231024,134000,45516600,47000,47000,47000,47000,0
20231024,133900,45516600,47000,47050,47050,47000,24
20231024,133800,44387950,47100,47100,47100,47100,0
20231024,133700,44387950,47100,47100,47100,47100,16
20231024,133600,43634350,47150,47150,47150,47150,0
20231024,133500,43634350,47150,47150,47150,47150,0
20231024,133400,43634350,47150,47150,47150,47150,0
20231024,133300,43634350,47150,47150,47150,47150,0
20231024,133200,43634350,47150,47150,47150,47150,0
20231024,133100,43634350,47150,47150,47150,47150,0
20231024,133000,43634350,47150,47150,47150,47150,0
20231024,132900,43634350,47150,47150,47150,47150,0
20231024,132800,43634350,47150,47150,47150,47150,0
20231024,132700,43634350,47150,47150,47150,47150,0
20231024,132600,43634350,47150,47150,47150,47150,0
20231024,132500,43634350,47150,47150,47150,47150,0
20231024,132400,43634350,47150,47150,47150,47150,0
20231024,132300,43634350,47150,47150,47150,47150,0
20231024,132200,43634350,47150,47150,47150,47150,0
20231024,132100,43634350,47150,47150,47150,47150,0
20231024,132000,43634350,47150,47150,47150,47150,0
20231024,131900,43634350,47150,47150,47150,47150,5
20231024,131800,43398600,47150,47150,47150,47150,0
20231024,131700,43398600,47150,47150,47150,47150,0
20231024,131600,43398600,47150,47150,47150,47150,0
20231024,131500,43398600,47150,47150,47150,47150,3
20231024,131400,43257150,47150,47150,47150,47150,0
20231024,131300,43257150,47150,47150,47150,47150,1
20231024,131200,43210000,47200,47200,47200,47200,0
20231024,131100,43210000,47200,47200,47200,47200,0
20231024,131000,43210000,47200,47200,47200,47200,0
20231024,130900,43210000,47200,47200,47200,47200,0
20231024,130800,43210000,47200,47200,47200,47200,0
20231024,130700,43210000,47200,47200,47200,47200,0
20231024,130600,43210000,47200,47200,47200,47200,0
20231024,130500,43210000,47200,47200,47200,47200,0
20231024,130400,43210000,47200,47200,47200,47200,0
20231024,130300,43210000,47200,47200,47200,47200,2
20231024,130200,43115600,47200,47200,47200,47200,0
20231024,130100,43115600,47200,47200,47200,47200,2
20231024,130000,43021200,47200,47200,47200,47200,1
20231024,125900,42974000,47150,47150,47150,47150,0
20231024,125800,42974000,47150,47150,47150,47150,0
20231024,125700,42974000,47150,47150,47150,47150,0
20231024,125600,42974000,47150,47150,47150,47150,0
20231024,125500,42974000,47150,47150,47150,47150,0
20231024,125400,42974000,47150,47150,47150,47150,0
20231024,125300,42974000,47150,47150,47150,47150,0
20231024,125200,42974000,47150,47150,47150,47150,0
20231024,125100,42974000,47150,47150,47150,47150,0
20231024,125000,42974000,47150,47150,47150,47150,0
20231024,124900,42974000,47150,47150,47150,47150,2
20231024,124800,42879700,47150,47150,47150,47150,0
20231024,124700,42879700,47150,47150,47150,47150,3
20231024,124600,42738250,47100,47100,47100,47100,0
20231024,124500,42738250,47100,47100,47100,47100,0
20231024,124400,42738250,47100,47100,47100,47100,0
20231024,124300,42738250,47100,47100,47100,47100,0
20231024,124200,42738250,47100,47100,47100,47100,0
20231024,124100,42738250,47100,47100,47100,47100,0
20231024,124000,42738250,47100,47100,47100,47100,0
20231024,123900,42738250,47100,47100,47100,47100,0
20231024,123800,42738250,47100,47100,47100,47100,0
20231024,123700,42738250,47100,47100,47100,47100,0
20231024,123600,42738250,47100,47100,47100,47100,0
20231024,123500,42738250,47100,47100,47100,47100,0
20231024,123400,42738250,47100,47100,47100,47100,0
20231024,123300,42738250,47100,47100,47100,47100,0
20231024,123200,42738250,47100,47100,47100,47100,0
20231024,123100,42738250,47100,47100,47100,47100,0
20231024,123000,42738250,47100,47100,47100,47100,0
20231024,122900,42738250,47100,47100,47100,47100,0
20231024,122800,42738250,47100,47100,47100,47100,5
20231024,122700,42502750,47150,47150,47150,47150,0
20231024,122600,42502750,47150,47150,47150,47150,2
20231024,122500,42408450,47200,47200,47200,47200,0
20231024,122400,42408450,47200,47200,47200,47200,0
20231024,122300,42408450,47200,47200,47200,47200,0
20231024,122200,42408450,47200,47200,47200,47200,0
20231024,122100,42408450,47200,47200,47200,47200,0
20231024,122000,42408450,47200,47200,47200,47200,0
20231024,121900,42408450,47200,47200,47200,47200,0
20231024,121800,42408450,47200,47200,47200,47200,2
20231024,121700,42314050,47200,47200,47200,47200,0
20231024,121600,42314050,47200,47200,47200,47200,0
20231024,121500,42314050,47200,47200,47200,47200,1
20231024,121400,42266850,47200,47200,47200,47200,0
20231024,121300,42266850,47200,47200,47200,47200,0
20231024,121200,42266850,47200,47200,47200,47200,0
20231024,121100,42266850,47200,47200,47200,47200,0
20231024,121000,42266850,47200,47200,47200,47200,0
20231024,120900,42266850,47200,47150,47200,47150,3
20231024,120800,42125350,47100,47100,47100,47100,0
20231024,120700,42125350,47100,47100,47100,47100,0
20231024,120600,42125350,47100,47100,47100,47100,0
20231024,120500,42125350,47100,47100,47100,47100,0
20231024,120400,42125350,47100,47100,47100,47100,0
20231024,120300,42125350,47100,47100,47100,47100,0
20231024,120200,42125350,47100,47100,47100,47100,0
20231024,120100,42125350,47100,47100,47100,47100,0
20231024,120000,42125350,47100,47100,47100,47100,6
20231024,115900,41842750,47000,47000,47000,47000,0
20231024,115800,41842750,47000,47000,47000,47000,0
20231024,115700,41842750,47000,47000,47000,47000,0
20231024,115600,41842750,47000,47000,47000,47000,0
20231024,115500,41842750,47000,47000,47000,47000,0
20231024,115400,41842750,47000,47000,47000,47000,0
20231024,115300,41842750,47000,47000,47000,47000,0
20231024,115200,41842750,47000,47000,47000,47000,0
20231024,115100,41842750,47000,47000,47000,47000,0
20231024,115000,41842750,47000,47000,47000,47000,0
20231024,114900,41842750,47000,47000,47000,47000,0
20231024,114800,41842750,47000,47000,47000,47000,0
20231024,114700,41842750,47000,47000,47000,47000,0
20231024,114600,41842750,47000,47000,47000,47000,0
20231024,114500,41842750,47000,47000,47000,47000,0
20231024,114400,41842750,47000,47000,47000,47000,0
20231024,114300,41842750,47000,47000,47000,47000,0
20231024,114200,41842750,47000,47000,47000,47000,0
20231024,114100,41842750,47000,47000,47000,47000,0
20231024,114000,41842750,47000,47000,47000,47000,0
20231024,113900,41842750,47000,47000,47000,47000,0
20231024,113800,41842750,47000,47000,47000,47000,0
20231024,113700,41842750,47000,47000,47000,47000,0
20231024,113600,41842750,47000,47000,47000,47000,0
20231024,113500,41842750,47000,47000,47000,47000,0
20231024,113400,41842750,47000,47000,47000,47000,0
20231024,113300,41842750,47000,47000,47000,47000,0
20231024,113200,41842750,47000,47000,47000,47000,0
20231024,113100,41842750,47000,47000,47000,47000,0
20231024,113000,41842750,47000,47000,47000,47000,0
20231024,112900,41842750,47000,47000,47000,47000,0
20231024,112800,41842750,47000,47000,47000,47000,0
20231024,112700,41842750,47000,47000,47000,47000,0
20231024,112600,41842750,47000,47000,47000,47000,0
20231024,112500,41842750,47000,47000,47000,47000,0
20231024,112400,41842750,47000,47000,47000,47000,0
20231024,112300,41842750,47000,47000,47000,47000,0
20231024,112200,41842750,47000,47000,47000,47000,0
20231024,112100,41842750,47000,47000,47000,47000,0
20231024,112000,41842750,47000,47000,47000,47000,0
20231024,111900,41842750,47000,47000,47000,47000,0
20231024,111800,41842750,47000,47000,47000,47000,0
20231024,111700,41842750,47000,47000,47000,47000,0
20231024,111600,41842750,47000,47000,47000,47000,5
20231024,111500,41607750,47050,47050,47050,47050,3
20231024,111400,41466600,47050,47050,47050,47050,37
20231024,111300,39725750,47050,47050,47050,47050,1
20231024,111200,39678700,47050,47050,47050,47050,2
20231024,111100,39584600,47050,47050,47050,47050,3
20231024,111000,39443450,47050,47050,47050,47050,32
20231024,110900,37937850,47050,47050,47050,47050,0
20231024,110800,37937850,47050,47050,47050,47050,0
20231024,110700,37937850,47050,47050,47050,47050,0
20231024,110600,37937850,47050,47050,47050,47050,0
20231024,110500,37937850,47050,47050,47050,47050,0
20231024,110400,37937850,47050,47050,47050,47050,0
20231024,110300,37937850,47050,47050,47050,47050,0
20231024,110200,37937850,47050,47050,47050,47050,23
20231024,110100,36855700,47050,47050,47050,47000,14
20231024,110000,36197050,47050,47050,47050,47050,4
20231024,105900,36008850,47300,47300,47300,47300,0
20231024,105800,36008850,47300,47300,47300,47300,0
20231024,105700,36008850,47300,47300,47300,47300,0
20231024,105600,36008850,47300,47300,47300,47300,0
20231024,105500,36008850,47300,47300,47300,47300,0
20231024,105400,36008850,47300,47300,47300,47300,0
20231024,105300,36008850,47300,47300,47300,47300,0
20231024,105200,36008850,47300,47300,47300,47300,0
20231024,105100,36008850,47300,47300,47300,47300,0
20231024,105000,36008850,47300,47300,47300,47300,0
20231024,104900,36008850,47300,47300,47300,47300,0
20231024,104800,36008850,47300,47300,47300,47300,0
20231024,104700,36008850,47300,47300,47300,47300,0
20231024,104600,36008850,47300,47300,47300,47300,0
20231024,104500,36008850,47300,47300,47300,47300,0
20231024,104400,36008850,47300,47300,47300,47300,0
20231024,104300,36008850,47300,47300,47300,47300,0
20231024,104200,36008850,47300,47300,47300,47300,0
20231024,104100,36008850,47300,47300,47300,47300,0
20231024,104000,36008850,47300,47300,47300,47300,1
20231024,103900,35961550,47100,47100,47100,47100,0
20231024,103800,35961550,47100,47100,47100,47100,0
20231024,103700,35961550,47100,47100,47100,47100,0
20231024,103600,35961550,47100,47100,47100,47100,0
20231024,103500,35961550,47100,47100,47100,47100,0
20231024,103400,35961550,47100,47100,47100,47100,0
20231024,103300,35961550,47100,47100,47100,47100,0
20231024,103200,35961550,47100,47050,47100,47050,102
20231024,103100,31161250,47050,47100,47100,47050,89
20231024,103000,26971450,47150,47150,47150,47150,0
20231024,102900,26971450,47150,47150,47150,47150,0
20231024,102800,26971450,47150,47150,47150,47150,0
20231024,102700,26971450,47150,47150,47150,47150,0
20231024,102600,26971450,47150,47150,47150,47150,0
20231024,102500,26971450,47150,47150,47150,47150,0
20231024,102400,26971450,47150,47150,47150,47150,0
20231024,102300,26971450,47150,47150,47150,47150,0
20231024,102200,26971450,47150,47150,47150,47150,0
20231024,102100,26971450,47150,47150,47150,47150,0
20231024,102000,26971450,47150,47150,47150,47150,58
20231024,101900,24236750,47200,47200,47200,47200,0
20231024,101800,24236750,47200,47200,47200,47200,1
20231024,101700,24189550,47200,47200,47200,47200,0
20231024,101600,24189550,47200,47200,47200,47200,21
20231024,101500,23198350,47200,47250,47250,47200,30
20231024,101400,21782250,47250,47250,47250,47250,0
20231024,101300,21782250,47250,47250,47250,47250,0
20231024,101200,21782250,47250,47200,47250,47200,2
20231024,101100,21687800,47250,47250,47250,47250,0
20231024,101000,21687800,47250,47350,47350,47250,41
20231024,100900,19750250,47400,47450,47450,47400,25
20231024,100800,18564150,47500,47500,47500,47500,10
20231024,100700,18089150,47450,47450,47450,47450,0
20231024,100600,18089150,47450,47450,47450,47450,0
20231024,100500,18089150,47450,47450,47450,47450,0
20231024,100400,18089150,47450,47550,47550,47450,110
20231024,100300,12868300,47550,47550,47550,47550,0
20231024,100200,12868300,47550,47550,47550,47550,0
20231024,100100,12868300,47550,47550,47550,47550,0
20231024,100000,12868300,47550,47550,47550,47550,0
20231024,095900,12868300,47550,47550,47550,47550,0
20231024,095800,12868300,47550,47550,47550,47550,0
20231024,095700,12868300,47550,47550,47550,47550,0
20231024,095600,12868300,47550,47550,47550,47550,0
20231024,095500,12868300,47550,47550,47550,47550,0
20231024,095400,12868300,47550,47550,47550,47550,0
20231024,095300,12868300,47550,47550,47550,47550,0
20231024,095200,12868300,47550,47550,47550,47550,0
20231024,095100,12868300,47550,47550,47550,47550,0
20231024,095000,12868300,47550,47550,47550,47550,0
20231024,094900,12868300,47550,47550,47550,47550,0
20231024,094800,12868300,47550,47550,47550,47550,0
20231024,094700,12868300,47550,47550,47550,47550,0
20231024,094600,12868300,47550,47550,47550,47550,0
20231024,094500,12868300,47550,47550,47550,47550,0
20231024,094400,12868300,47550,47550,47550,47550,0
20231024,094300,12868300,47550,47550,47550,47550,0
20231024,094200,12868300,47550,47550,47550,47550,0
20231024,094100,12868300,47550,47550,47550,47550,0
20231024,094000,12868300,47550,47550,47550,47550,0
20231024,093900,12868300,47550,47550,47550,47550,0
20231024,093800,12868300,47550,47550,47550,47550,0
20231024,093700,12868300,47550,47550,47550,47550,0
20231024,093600,12868300,47550,47550,47550,47550,0
20231024,093500,12868300,47550,47550,47550,47550,1
20231024,093400,12820750,47600,47600,47600,47600,0
20231024,093300,12820750,47600,47600,47600,47600,0
20231024,093200,12820750,47600,47600,47600,47600,0
20231024,093100,12820750,47600,47600,47600,47600,4
20231024,093000,12630350,47600,47600,47600,47600,0
20231024,092900,12630350,47600,47600,47600,47600,0
20231024,092800,12630350,47600,47600,47600,47600,0
20231024,092700,12630350,47600,47600,47600,47600,0
20231024,092600,12630350,47600,47600,47600,47600,0
20231024,092500,12630350,47600,47600,47600,47600,0
20231024,092400,12630350,47600,47600,47600,47600,0
20231024,092300,12630350,47600,47600,47600,47600,0
20231024,092200,12630350,47600,47600,47600,47600,0
20231024,092100,12630350,47600,47600,47600,47600,0
20231024,092000,12630350,47600,47600,47600,47600,0
20231024,091900,12630350,47600,47600,47600,47600,0
20231024,091800,12630350,47600,47600,47600,47600,0
20231024,091700,12630350,47600,47600,47600,47600,0
20231024,091600,12630350,47600,47700,47700,47600,48
20231024,091500,10345400,47650,47750,47750,47650,48
20231024,091400,8058050,47650,47700,47700,47650,47
20231024,091300,5818450,47700,47700,47750,47700,101
20231024,091200,1000700,47650,47650,47650,47650,20
20231024,091100,47700,47700,47700,47700,47700,0
20231024,091000,47700,47700,47700,47700,47700,0
20231024,090900,47700,47700,47700,47700,47700,0
20231024,090800,47700,47700,47700,47700,47700,0
20231024,090700,47700,47700,47700,47700,47700,1
20231024,090600,0,47700,47700,47700,47700,0
20231024,090500,0,47700,47700,47700,47700,0
20231024,090400,0,47700,47700,47700,47700,0
20231024,090300,0,47700,47700,47700,47700,0
20231024,090200,0,47700,47700,47700,47700,0
20231024,090100,0,47700,47700,47700,47700,0
20231024,090000,0,47700,47700,47700,47700,0