KissMeData/009140/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184900,73300450,20750,20750,20750,20750,67
20231027,184800,73300450,20750,20750,20750,20750,0
20231027,184700,73300450,20750,20750,20750,20750,0
20231027,184600,73300450,20750,20750,20750,20750,0
20231027,184500,73300450,20750,20750,20750,20750,0
20231027,184400,73300450,20750,20750,20750,20750,0
20231027,184300,73300450,20750,20750,20750,20750,0
20231027,184200,73300450,20750,20750,20750,20750,0
20231027,184100,73300450,20750,20750,20750,20750,0
20231027,184000,73300450,20750,20750,20750,20750,0
20231027,183900,73300450,20750,20750,20750,20750,0
20231027,183800,73300450,20750,20750,20750,20750,0
20231027,183700,73300450,20750,20750,20750,20750,0
20231027,183600,73300450,20750,20750,20750,20750,0
20231027,183500,73300450,20750,20750,20750,20750,0
20231027,183400,73300450,20750,20750,20750,20750,0
20231027,183300,73300450,20750,20750,20750,20750,0
20231027,183200,73300450,20750,20750,20750,20750,0
20231027,183100,73300450,20750,20750,20750,20750,0
20231027,183000,73300450,20750,20750,20750,20750,0
20231027,182900,73300450,20750,20750,20750,20750,0
20231027,182800,73300450,20750,20750,20750,20750,0
20231027,182700,73300450,20750,20750,20750,20750,0
20231027,182600,73300450,20750,20750,20750,20750,0
20231027,182500,73300450,20750,20750,20750,20750,0
20231027,182400,73300450,20750,20750,20750,20750,0
20231027,182300,73300450,20750,20750,20750,20750,0
20231027,182200,73300450,20750,20750,20750,20750,0
20231027,182100,73300450,20750,20750,20750,20750,0
20231027,182000,73300450,20750,20750,20750,20750,0
20231027,181900,73300450,20750,20750,20750,20750,67
20231027,181800,73300450,20750,20750,20750,20750,0
20231027,181700,73300450,20750,20750,20750,20750,0
20231027,181600,73300450,20750,20750,20750,20750,0
20231027,181500,73300450,20750,20750,20750,20750,0
20231027,181400,73300450,20750,20750,20750,20750,0
20231027,181300,73300450,20750,20750,20750,20750,0
20231027,181200,73300450,20750,20750,20750,20750,0
20231027,181100,73300450,20750,20750,20750,20750,0
20231027,181000,73300450,20750,20750,20750,20750,0
20231027,180900,73300450,20750,20750,20750,20750,0
20231027,180800,73300450,20750,20750,20750,20750,0
20231027,180700,73300450,20750,20750,20750,20750,0
20231027,180600,73300450,20750,20750,20750,20750,0
20231027,180500,73300450,20750,20750,20750,20750,0
20231027,180400,73300450,20750,20750,20750,20750,0
20231027,180300,73300450,20750,20750,20750,20750,0
20231027,180200,73300450,20750,20750,20750,20750,0
20231027,180100,73300450,20750,20750,20750,20750,0
20231027,180000,73300450,20750,20750,20750,20750,0
20231027,175900,73300450,20750,20750,20750,20750,0
20231027,175800,73300450,20750,20750,20750,20750,0
20231027,175700,73300450,20750,20750,20750,20750,0
20231027,175600,73300450,20750,20750,20750,20750,0
20231027,175500,73300450,20750,20750,20750,20750,0
20231027,175400,73300450,20750,20750,20750,20750,0
20231027,175300,73300450,20750,20750,20750,20750,0
20231027,175200,73300450,20750,20750,20750,20750,0
20231027,175100,73300450,20750,20750,20750,20750,0
20231027,175000,73300450,20750,20750,20750,20750,0
20231027,174900,73300450,20750,20750,20750,20750,67
20231027,174800,73300450,20750,20750,20750,20750,0
20231027,174700,73300450,20750,20750,20750,20750,0
20231027,174600,73300450,20750,20750,20750,20750,0
20231027,174500,73300450,20750,20750,20750,20750,0
20231027,174400,73300450,20750,20750,20750,20750,0
20231027,174300,73300450,20750,20750,20750,20750,0
20231027,174200,73300450,20750,20750,20750,20750,0
20231027,174100,73300450,20750,20750,20750,20750,0
20231027,174000,73300450,20750,20750,20750,20750,0
20231027,173900,73300450,20750,20750,20750,20750,0
20231027,173800,73300450,20750,20750,20750,20750,0
20231027,173700,73300450,20750,20750,20750,20750,0
20231027,173600,73300450,20750,20750,20750,20750,0
20231027,173500,73300450,20750,20750,20750,20750,0
20231027,173400,73300450,20750,20750,20750,20750,0
20231027,173300,73300450,20750,20750,20750,20750,0
20231027,173200,73300450,20750,20750,20750,20750,0
20231027,173100,73300450,20750,20750,20750,20750,0
20231027,173000,73300450,20750,20750,20750,20750,0
20231027,172900,73300450,20750,20750,20750,20750,0
20231027,172800,73300450,20750,20750,20750,20750,0
20231027,172700,73300450,20750,20750,20750,20750,0
20231027,172600,73300450,20750,20750,20750,20750,0
20231027,172500,73300450,20750,20750,20750,20750,0
20231027,172400,73300450,20750,20750,20750,20750,0
20231027,172300,73300450,20750,20750,20750,20750,0
20231027,172200,73300450,20750,20750,20750,20750,0
20231027,172100,73300450,20750,20750,20750,20750,0
20231027,172000,73300450,20750,20750,20750,20750,0
20231027,171900,73300450,20750,20750,20750,20750,67
20231027,171800,73300450,20750,20750,20750,20750,0
20231027,171700,73300450,20750,20750,20750,20750,0
20231027,171600,73300450,20750,20750,20750,20750,0
20231027,171500,73300450,20750,20750,20750,20750,0
20231027,171400,73300450,20750,20750,20750,20750,0
20231027,171300,73300450,20750,20750,20750,20750,0
20231027,171200,73300450,20750,20750,20750,20750,0
20231027,171100,73300450,20750,20750,20750,20750,0
20231027,171000,73300450,20750,20750,20750,20750,0
20231027,170900,73300450,20750,20750,20750,20750,0
20231027,170800,73300450,20750,20750,20750,20750,0
20231027,170700,73300450,20750,20750,20750,20750,0
20231027,170600,73300450,20750,20750,20750,20750,0
20231027,170500,73300450,20750,20750,20750,20750,0
20231027,170400,73300450,20750,20750,20750,20750,0
20231027,170300,73300450,20750,20750,20750,20750,0
20231027,170200,73300450,20750,20750,20750,20750,0
20231027,170100,73300450,20750,20750,20750,20750,0
20231027,170000,73300450,20750,20750,20750,20750,0
20231027,165900,73300450,20750,20750,20750,20750,0
20231027,165800,73300450,20750,20750,20750,20750,0
20231027,165700,73300450,20750,20750,20750,20750,0
20231027,165600,73300450,20750,20750,20750,20750,0
20231027,165500,73300450,20750,20750,20750,20750,0
20231027,165400,73300450,20750,20750,20750,20750,0
20231027,165300,73300450,20750,20750,20750,20750,0
20231027,165200,73300450,20750,20750,20750,20750,0
20231027,165100,73300450,20750,20750,20750,20750,0
20231027,165000,73300450,20750,20750,20750,20750,0
20231027,164900,73300450,20750,20750,20750,20750,67
20231027,164800,73300450,20750,20750,20750,20750,0
20231027,164700,73300450,20750,20750,20750,20750,0
20231027,164600,73300450,20750,20750,20750,20750,0
20231027,164500,73300450,20750,20750,20750,20750,0
20231027,164400,73300450,20750,20750,20750,20750,0
20231027,164300,73300450,20750,20750,20750,20750,0
20231027,164200,73300450,20750,20750,20750,20750,0
20231027,164100,73300450,20750,20750,20750,20750,0
20231027,164000,73300450,20750,20750,20750,20750,0
20231027,163900,73300450,20750,20750,20750,20750,0
20231027,163800,73300450,20750,20750,20750,20750,0
20231027,163700,73300450,20750,20750,20750,20750,0
20231027,163600,73300450,20750,20750,20750,20750,0
20231027,163500,73300450,20750,20750,20750,20750,0
20231027,163400,73300450,20750,20750,20750,20750,0
20231027,163300,73300450,20750,20750,20750,20750,0
20231027,163200,73300450,20750,20750,20750,20750,0
20231027,163100,73300450,20750,20750,20750,20750,0
20231027,163000,73300450,20750,20750,20750,20750,0
20231027,162900,73300450,20750,20750,20750,20750,0
20231027,162800,73300450,20750,20750,20750,20750,0
20231027,162700,73300450,20750,20750,20750,20750,0
20231027,162600,73300450,20750,20750,20750,20750,0
20231027,162500,73300450,20750,20750,20750,20750,0
20231027,162400,73300450,20750,20750,20750,20750,0
20231027,162300,73300450,20750,20750,20750,20750,0
20231027,162200,73300450,20750,20750,20750,20750,0
20231027,162100,73300450,20750,20750,20750,20750,0
20231027,162000,73300450,20750,20750,20750,20750,0
20231027,161900,73300450,20750,20750,20750,20750,67
20231027,161800,73300450,20750,20750,20750,20750,0
20231027,161700,73300450,20750,20750,20750,20750,0
20231027,161600,73300450,20750,20750,20750,20750,0
20231027,161500,73300450,20750,20750,20750,20750,0
20231027,161400,73300450,20750,20750,20750,20750,0
20231027,161300,73300450,20750,20750,20750,20750,0
20231027,161200,73300450,20750,20750,20750,20750,0
20231027,161100,73300450,20750,20750,20750,20750,0
20231027,161000,73300450,20750,20750,20750,20750,0
20231027,160900,73300450,20750,20750,20750,20750,0
20231027,160800,73300450,20750,20750,20750,20750,0
20231027,160700,73300450,20750,20750,20750,20750,0
20231027,160600,73300450,20750,20750,20750,20750,0
20231027,160500,73300450,20750,20750,20750,20750,0
20231027,160400,73300450,20750,20750,20750,20750,0
20231027,160300,73300450,20750,20750,20750,20750,0
20231027,160200,73300450,20750,20750,20750,20750,0
20231027,160100,73300450,20750,20750,20750,20750,0
20231027,160000,73300450,20750,20750,20750,20750,0
20231027,155900,73300450,20750,20750,20750,20750,0
20231027,155800,73300450,20750,20750,20750,20750,0
20231027,155700,73300450,20750,20750,20750,20750,0
20231027,155600,73300450,20750,20750,20750,20750,0
20231027,155500,73300450,20750,20750,20750,20750,0
20231027,155400,73300450,20750,20750,20750,20750,0
20231027,155300,73300450,20750,20750,20750,20750,0
20231027,155200,73300450,20750,20750,20750,20750,0
20231027,155100,73300450,20750,20750,20750,20750,0
20231027,155000,73300450,20750,20750,20750,20750,0
20231027,154900,73300450,20750,20750,20750,20750,67
20231027,154800,73300450,20750,20750,20750,20750,0
20231027,154700,73300450,20750,20750,20750,20750,0
20231027,154600,73300450,20750,20750,20750,20750,0
20231027,154500,73300450,20750,20750,20750,20750,0
20231027,154400,73300450,20750,20750,20750,20750,0
20231027,154300,73300450,20750,20750,20750,20750,0
20231027,154200,73300450,20750,20750,20750,20750,0
20231027,154100,73300450,20750,20750,20750,20750,0
20231027,154000,73300450,20750,20750,20750,20750,0
20231027,153900,73300450,20750,20750,20750,20750,0
20231027,153800,73300450,20750,20750,20750,20750,0
20231027,153700,73300450,20750,20750,20750,20750,0
20231027,153600,73300450,20750,20750,20750,20750,0
20231027,153500,73300450,20750,20750,20750,20750,0
20231027,153400,73300450,20750,20750,20750,20750,0
20231027,153300,73300450,20750,20750,20750,20750,0
20231027,153200,73300450,20750,20750,20750,20750,0
20231027,153100,73300450,20750,20750,20750,20750,0
20231027,153000,73300450,20750,20750,20750,20750,67
20231027,152900,71910200,20700,20700,20700,20700,0
20231027,152800,71910200,20700,20700,20700,20700,0
20231027,152700,71910200,20700,20700,20700,20700,0
20231027,152600,71910200,20700,20700,20700,20700,0
20231027,152500,71910200,20700,20700,20700,20700,0
20231027,152400,71910200,20700,20700,20700,20700,0
20231027,152300,71910200,20700,20700,20700,20700,0
20231027,152200,71910200,20700,20700,20700,20700,0
20231027,152100,71910200,20700,20700,20700,20700,0
20231027,152000,71910200,20700,20700,20700,20700,0
20231027,151900,71910200,20700,20650,20700,20650,11
20231027,151800,71682900,20650,20650,20650,20650,0
20231027,151700,71682900,20650,20650,20650,20650,0
20231027,151600,71682900,20650,20600,20650,20600,5
20231027,151500,71579800,20600,20550,20600,20550,48
20231027,151400,70591400,20650,20650,20650,20650,0
20231027,151300,70591400,20650,20650,20650,20650,0
20231027,151200,70591400,20650,20650,20650,20650,0
20231027,151100,70591400,20650,20650,20650,20650,0
20231027,151000,70591400,20650,20650,20650,20650,3
20231027,150900,70529450,20650,20650,20650,20650,0
20231027,150800,70529450,20650,20650,20650,20650,0
20231027,150700,70529450,20650,20400,20650,20400,14
20231027,150600,70241600,20400,20400,20400,20400,228
20231027,150500,65590400,20650,20650,20650,20650,0
20231027,150400,65590400,20650,20650,20650,20650,0
20231027,150300,65590400,20650,20550,20650,20350,26
20231027,150200,65059500,20700,20700,20700,20700,0
20231027,150100,65059500,20700,20700,20700,20700,0
20231027,150000,65059500,20700,20700,20700,20700,0
20231027,145900,65059500,20700,20700,20700,20700,0
20231027,145800,65059500,20700,20700,20700,20700,0
20231027,145700,65059500,20700,20700,20700,20700,0
20231027,145600,65059500,20700,20700,20700,20700,0
20231027,145500,65059500,20700,20700,20700,20700,0
20231027,145400,65059500,20700,20700,20700,20700,0
20231027,145300,65059500,20700,20700,20700,20700,0
20231027,145200,65059500,20700,20700,20700,20700,0
20231027,145100,65059500,20700,20700,20700,20700,0
20231027,145000,65059500,20700,20700,20700,20700,0
20231027,144900,65059500,20700,20700,20700,20700,0
20231027,144800,65059500,20700,20700,20700,20700,0
20231027,144700,65059500,20700,20700,20700,20700,0
20231027,144600,65059500,20700,20700,20700,20700,0
20231027,144500,65059500,20700,20700,20700,20700,0
20231027,144400,65059500,20700,20700,20700,20700,0
20231027,144300,65059500,20700,20700,20700,20700,0
20231027,144200,65059500,20700,20700,20700,20700,0
20231027,144100,65059500,20700,20700,20700,20700,0
20231027,144000,65059500,20700,20700,20700,20700,0
20231027,143900,65059500,20700,20700,20700,20700,0
20231027,143800,65059500,20700,20700,20700,20700,0
20231027,143700,65059500,20700,20700,20700,20700,0
20231027,143600,65059500,20700,20700,20700,20700,0
20231027,143500,65059500,20700,20700,20700,20700,0
20231027,143400,65059500,20700,20700,20700,20700,2
20231027,143300,65018100,20700,20700,20700,20700,0
20231027,143200,65018100,20700,20700,20700,20700,0
20231027,143100,65018100,20700,20700,20700,20700,0
20231027,143000,65018100,20700,20700,20700,20700,0
20231027,142900,65018100,20700,20700,20700,20700,0
20231027,142800,65018100,20700,20700,20700,20700,0
20231027,142700,65018100,20700,20700,20700,20700,0
20231027,142600,65018100,20700,20700,20700,20700,0
20231027,142500,65018100,20700,20700,20700,20700,0
20231027,142400,65018100,20700,20700,20700,20700,0
20231027,142300,65018100,20700,20600,20700,20600,5
20231027,142200,64915000,20700,20700,20700,20700,0
20231027,142100,64915000,20700,20700,20700,20700,0
20231027,142000,64915000,20700,20700,20700,20700,0
20231027,141900,64915000,20700,20700,20700,20700,1
20231027,141800,64894300,20800,20800,20800,20800,0
20231027,141700,64894300,20800,20800,20800,20800,0
20231027,141600,64894300,20800,20800,20800,20800,0
20231027,141500,64894300,20800,20800,20800,20800,0
20231027,141400,64894300,20800,20800,20800,20800,0
20231027,141300,64894300,20800,20800,20800,20800,0
20231027,141200,64894300,20800,20800,20800,20800,0
20231027,141100,64894300,20800,20800,20800,20800,0
20231027,141000,64894300,20800,20800,20800,20800,0
20231027,140900,64894300,20800,20800,20800,20800,0
20231027,140800,64894300,20800,20800,20800,20800,0
20231027,140700,64894300,20800,20800,20800,20800,0
20231027,140600,64894300,20800,20800,20800,20800,0
20231027,140500,64894300,20800,20800,20800,20800,0
20231027,140400,64894300,20800,20800,20800,20800,0
20231027,140300,64894300,20800,20800,20800,20800,0
20231027,140200,64894300,20800,20800,20800,20800,0
20231027,140100,64894300,20800,20800,20800,20800,0
20231027,140000,64894300,20800,20800,20800,20800,0
20231027,135900,64894300,20800,20800,20800,20800,0
20231027,135800,64894300,20800,20800,20800,20800,0
20231027,135700,64894300,20800,20800,20800,20800,0
20231027,135600,64894300,20800,20800,20800,20800,0
20231027,135500,64894300,20800,20800,20800,20800,0
20231027,135400,64894300,20800,20800,20800,20800,0
20231027,135300,64894300,20800,20800,20800,20800,0
20231027,135200,64894300,20800,20800,20800,20800,0
20231027,135100,64894300,20800,20800,20800,20800,0
20231027,135000,64894300,20800,20800,20800,20800,1
20231027,134900,64873500,20850,20850,20850,20850,0
20231027,134800,64873500,20850,20850,20850,20850,0
20231027,134700,64873500,20850,20850,20850,20850,0
20231027,134600,64873500,20850,20850,20850,20850,0
20231027,134500,64873500,20850,20850,20850,20850,0
20231027,134400,64873500,20850,20850,20850,20850,0
20231027,134300,64873500,20850,20850,20850,20850,0
20231027,134200,64873500,20850,20850,20850,20850,0
20231027,134100,64873500,20850,20850,20850,20850,0
20231027,134000,64873500,20850,20850,20850,20850,0
20231027,133900,64873500,20850,20850,20850,20850,0
20231027,133800,64873500,20850,20850,20850,20850,0
20231027,133700,64873500,20850,20850,20850,20850,0
20231027,133600,64873500,20850,20850,20850,20850,1
20231027,133500,64852650,20700,20700,20700,20700,0
20231027,133400,64852650,20700,20700,20700,20700,0
20231027,133300,64852650,20700,20700,20700,20700,0
20231027,133200,64852650,20700,20700,20700,20700,0
20231027,133100,64852650,20700,20700,20700,20700,0
20231027,133000,64852650,20700,20700,20700,20700,0
20231027,132900,64852650,20700,20700,20700,20700,0
20231027,132800,64852650,20700,20700,20700,20700,0
20231027,132700,64852650,20700,20700,20700,20700,0
20231027,132600,64852650,20700,20700,20700,20700,0
20231027,132500,64852650,20700,20700,20700,20700,0
20231027,132400,64852650,20700,20700,20700,20700,0
20231027,132300,64852650,20700,20700,20700,20700,0
20231027,132200,64852650,20700,20700,20700,20700,0
20231027,132100,64852650,20700,20700,20700,20700,0
20231027,132000,64852650,20700,20700,20700,20700,0
20231027,131900,64852650,20700,20700,20700,20700,0
20231027,131800,64852650,20700,20700,20700,20700,0
20231027,131700,64852650,20700,20700,20700,20700,0
20231027,131600,64852650,20700,20700,20700,20700,0
20231027,131500,64852650,20700,20700,20700,20700,0
20231027,131400,64852650,20700,20700,20700,20700,4
20231027,131300,64769850,20900,20900,20900,20900,0
20231027,131200,64769850,20900,20900,20900,20900,0
20231027,131100,64769850,20900,20900,20900,20900,0
20231027,131000,64769850,20900,20900,20900,20900,0
20231027,130900,64769850,20900,20900,20900,20900,0
20231027,130800,64769850,20900,20900,20900,20900,0
20231027,130700,64769850,20900,20900,20900,20900,0
20231027,130600,64769850,20900,20900,20900,20900,0
20231027,130500,64769850,20900,20900,20900,20900,0
20231027,130400,64769850,20900,20900,20900,20900,0
20231027,130300,64769850,20900,20900,20900,20900,0
20231027,130200,64769850,20900,20900,20900,20900,0
20231027,130100,64769850,20900,20900,20900,20900,0
20231027,130000,64769850,20900,20900,20900,20900,0
20231027,125900,64769850,20900,20900,20900,20900,0
20231027,125800,64769850,20900,20900,20900,20900,0
20231027,125700,64769850,20900,20900,20900,20900,83
20231027,125600,63035150,20900,20900,20900,20900,0
20231027,125500,63035150,20900,20900,20900,20900,0
20231027,125400,63035150,20900,20900,20900,20900,0
20231027,125300,63035150,20900,20900,20900,20900,0
20231027,125200,63035150,20900,20900,20900,20900,0
20231027,125100,63035150,20900,20900,20900,20900,0
20231027,125000,63035150,20900,20900,20900,20900,0
20231027,124900,63035150,20900,20900,20900,20900,0
20231027,124800,63035150,20900,20900,20900,20900,0
20231027,124700,63035150,20900,20900,20900,20900,0
20231027,124600,63035150,20900,20900,20900,20900,0
20231027,124500,63035150,20900,20900,20900,20900,0
20231027,124400,63035150,20900,20900,20900,20900,0
20231027,124300,63035150,20900,20900,20900,20900,0
20231027,124200,63035150,20900,20900,20900,20900,0
20231027,124100,63035150,20900,20900,20900,20900,0
20231027,124000,63035150,20900,20900,20900,20900,0
20231027,123900,63035150,20900,20900,20900,20900,0
20231027,123800,63035150,20900,20900,20900,20900,0
20231027,123700,63035150,20900,20900,20900,20900,0
20231027,123600,63035150,20900,20900,20900,20900,0
20231027,123500,63035150,20900,20900,20900,20900,0
20231027,123400,63035150,20900,20900,20900,20900,0
20231027,123300,63035150,20900,20900,20900,20900,0
20231027,123200,63035150,20900,20900,20900,20900,0
20231027,123100,63035150,20900,20900,20900,20900,0
20231027,123000,63035150,20900,20900,20900,20900,0
20231027,122900,63035150,20900,20900,20900,20900,0
20231027,122800,63035150,20900,20900,20900,20900,0
20231027,122700,63035150,20900,20900,20900,20900,0
20231027,122600,63035150,20900,20900,20900,20900,0
20231027,122500,63035150,20900,20900,20900,20900,0
20231027,122400,63035150,20900,20900,20900,20900,0
20231027,122300,63035150,20900,20900,20900,20900,0
20231027,122200,63035150,20900,20900,20900,20900,0
20231027,122100,63035150,20900,20900,20900,20900,0
20231027,122000,63035150,20900,20900,20900,20900,0
20231027,121900,63035150,20900,20900,20900,20900,0
20231027,121800,63035150,20900,20900,20900,20900,0
20231027,121700,63035150,20900,20900,20900,20900,20
20231027,121600,62617150,20900,20900,20900,20900,0
20231027,121500,62617150,20900,20900,20900,20900,0
20231027,121400,62617150,20900,20900,20900,20900,0
20231027,121300,62617150,20900,20900,20900,20900,0
20231027,121200,62617150,20900,20900,20900,20900,0
20231027,121100,62617150,20900,20900,20900,20900,0
20231027,121000,62617150,20900,20900,20900,20900,0
20231027,120900,62617150,20900,20900,20900,20900,0
20231027,120800,62617150,20900,20900,20900,20900,0
20231027,120700,62617150,20900,20900,20900,20900,1
20231027,120600,62596250,20700,20700,20700,20700,0
20231027,120500,62596250,20700,20800,20800,20700,50
20231027,120400,61556450,20950,20950,20950,20950,0
20231027,120300,61556450,20950,20950,20950,20950,0
20231027,120200,61556450,20950,20950,20950,20950,0
20231027,120100,61556450,20950,20950,20950,20950,0
20231027,120000,61556450,20950,20950,20950,20950,0
20231027,115900,61556450,20950,20950,20950,20950,0
20231027,115800,61556450,20950,20950,20950,20950,0
20231027,115700,61556450,20950,20950,20950,20950,1
20231027,115600,61535500,20800,20800,20800,20800,0
20231027,115500,61535500,20800,20800,20800,20800,1
20231027,115400,61514700,20950,20950,20950,20950,1
20231027,115300,61493750,20800,20800,20800,20800,32
20231027,115200,60828150,20850,20850,20850,20850,0
20231027,115100,60828150,20850,20850,20850,20850,0
20231027,115000,60828150,20850,20850,20850,20850,0
20231027,114900,60828150,20850,20850,20850,20850,11
20231027,114800,60598800,20850,20850,20850,20850,0
20231027,114700,60598800,20850,20850,20850,20850,0
20231027,114600,60598800,20850,20850,20850,20850,0
20231027,114500,60598800,20850,20850,20850,20850,0
20231027,114400,60598800,20850,20850,20850,20850,0
20231027,114300,60598800,20850,20850,20850,20850,0
20231027,114200,60598800,20850,20850,20850,20850,0
20231027,114100,60598800,20850,20850,20850,20850,7
20231027,114000,60452850,21000,20850,21000,20850,72
20231027,113900,58951500,20850,20850,20850,20850,0
20231027,113800,58951500,20850,20850,20850,20850,0
20231027,113700,58951500,20850,20850,20850,20850,0
20231027,113600,58951500,20850,20850,20850,20850,4
20231027,113500,58868100,20850,20850,20850,20850,0
20231027,113400,58868100,20850,20850,20850,20850,0
20231027,113300,58868100,20850,20850,20850,20850,0
20231027,113200,58868100,20850,20850,20850,20850,0
20231027,113100,58868100,20850,20850,20850,20850,0
20231027,113000,58868100,20850,20850,20850,20850,0
20231027,112900,58868100,20850,20850,20850,20850,5
20231027,112800,58763850,20850,20850,20850,20850,0
20231027,112700,58763850,20850,20850,20850,20850,0
20231027,112600,58763850,20850,20850,20850,20850,0
20231027,112500,58763850,20850,20850,20850,20850,0
20231027,112400,58763850,20850,20850,20850,20850,0
20231027,112300,58763850,20850,20850,20850,20850,0
20231027,112200,58763850,20850,20850,20850,20850,0
20231027,112100,58763850,20850,20850,20850,20850,0
20231027,112000,58763850,20850,20850,20850,20850,0
20231027,111900,58763850,20850,20850,20850,20850,0
20231027,111800,58763850,20850,20850,20850,20850,0
20231027,111700,58763850,20850,20850,20850,20850,0
20231027,111600,58763850,20850,20850,20850,20850,1
20231027,111500,58743000,20850,20850,20850,20850,0
20231027,111400,58743000,20850,20850,20850,20850,0
20231027,111300,58743000,20850,20850,20850,20850,0
20231027,111200,58743000,20850,20850,20850,20850,0
20231027,111100,58743000,20850,20850,20850,20850,0
20231027,111000,58743000,20850,20850,20850,20850,0
20231027,110900,58743000,20850,20850,20850,20850,0
20231027,110800,58743000,20850,20850,20850,20850,0
20231027,110700,58743000,20850,20850,20850,20850,100
20231027,110600,56658000,20850,20850,20850,20850,102
20231027,110500,54531300,20850,20850,20850,20850,4
20231027,110400,54447900,20850,20850,20850,20850,0
20231027,110300,54447900,20850,20850,20850,20850,0
20231027,110200,54447900,20850,20850,20850,20850,0
20231027,110100,54447900,20850,20850,20850,20850,1
20231027,110000,54427050,20850,20850,20850,20850,0
20231027,105900,54427050,20850,20850,20850,20850,0
20231027,105800,54427050,20850,20850,20850,20850,0
20231027,105700,54427050,20850,20850,20850,20850,10
20231027,105600,54218550,20850,20850,20850,20850,0
20231027,105500,54218550,20850,20850,20850,20850,0
20231027,105400,54218550,20850,20850,20850,20850,0
20231027,105300,54218550,20850,20850,20850,20850,5
20231027,105200,54114300,20800,20750,20800,20750,41
20231027,105100,53263000,20800,20800,20800,20800,1
20231027,105000,53242200,20850,20850,20850,20850,0
20231027,104900,53242200,20850,20850,20850,20850,163
20231027,104800,49843650,20850,20850,20850,20850,0
20231027,104700,49843650,20850,20850,20850,20850,0
20231027,104600,49843650,20850,20850,20850,20850,0
20231027,104500,49843650,20850,20850,20850,20850,0
20231027,104400,49843650,20850,20850,20850,20850,0
20231027,104300,49843650,20850,20850,20850,20850,0
20231027,104200,49843650,20850,20850,20850,20850,0
20231027,104100,49843650,20850,20850,20850,20850,0
20231027,104000,49843650,20850,20850,20850,20850,0
20231027,103900,49843650,20850,20850,20850,20850,0
20231027,103800,49843650,20850,20850,20850,20850,0
20231027,103700,49843650,20850,20850,20850,20850,3
20231027,103600,49781100,20700,20700,20700,20700,0
20231027,103500,49781100,20700,20700,20700,20700,0
20231027,103400,49781100,20700,20700,20700,20700,0
20231027,103300,49781100,20700,20700,20700,20700,0
20231027,103200,49781100,20700,20700,20700,20700,0
20231027,103100,49781100,20700,20700,20700,20700,0
20231027,103000,49781100,20700,20700,20700,20700,4
20231027,102900,49698300,20900,20900,20900,20900,0
20231027,102800,49698300,20900,20900,20900,20900,0
20231027,102700,49698300,20900,20800,20900,20800,300
20231027,102600,43438100,20800,20750,20800,20750,22
20231027,102500,42981500,20750,20500,20750,20500,785
20231027,102400,26873800,20550,20550,20550,20550,0
20231027,102300,26873800,20550,20550,20550,20550,0
20231027,102200,26873800,20550,20550,20550,20550,0
20231027,102100,26873800,20550,20550,20550,20550,0
20231027,102000,26873800,20550,20550,20550,20550,0
20231027,101900,26873800,20550,20550,20550,20550,0
20231027,101800,26873800,20550,20550,20550,20550,0
20231027,101700,26873800,20550,20550,20550,20550,1
20231027,101600,26853250,20400,20400,20400,20400,500
20231027,101500,16653250,20550,20550,20550,20550,0
20231027,101400,16653250,20550,20550,20550,20550,0
20231027,101300,16653250,20550,20550,20550,20550,0
20231027,101200,16653250,20550,20550,20550,20550,0
20231027,101100,16653250,20550,20550,20550,20550,0
20231027,101000,16653250,20550,20550,20550,20550,0
20231027,100900,16653250,20550,20550,20550,20550,0
20231027,100800,16653250,20550,20550,20550,20550,0
20231027,100700,16653250,20550,20550,20550,20550,0
20231027,100600,16653250,20550,20550,20550,20550,0
20231027,100500,16653250,20550,20550,20550,20550,0
20231027,100400,16653250,20550,20550,20550,20550,0
20231027,100300,16653250,20550,20550,20550,20550,0
20231027,100200,16653250,20550,20550,20550,20550,0
20231027,100100,16653250,20550,20550,20550,20550,0
20231027,100000,16653250,20550,20550,20550,20550,0
20231027,095900,16653250,20550,20550,20550,20550,0
20231027,095800,16653250,20550,20550,20550,20550,0
20231027,095700,16653250,20550,20550,20550,20550,0
20231027,095600,16653250,20550,20550,20550,20550,0
20231027,095500,16653250,20550,20550,20550,20550,0
20231027,095400,16653250,20550,20550,20550,20550,0
20231027,095300,16653250,20550,20550,20550,20550,0
20231027,095200,16653250,20550,20500,20550,20500,5
20231027,095100,16550700,20500,20500,20500,20500,0
20231027,095000,16550700,20500,20500,20500,20500,0
20231027,094900,16550700,20500,20500,20500,20500,42
20231027,094800,15689700,20500,20500,20500,20500,0
20231027,094700,15689700,20500,20500,20500,20500,0
20231027,094600,15689700,20500,20350,20500,20300,30
20231027,094500,15079350,20450,20450,20450,20450,0
20231027,094400,15079350,20450,20450,20450,20450,0
20231027,094300,15079350,20450,20450,20450,20450,0
20231027,094200,15079350,20450,20450,20450,20450,0
20231027,094100,15079350,20450,20450,20450,20450,0
20231027,094000,15079350,20450,20450,20450,20450,0
20231027,093900,15079350,20450,20450,20450,20450,0
20231027,093800,15079350,20450,20450,20450,20450,0
20231027,093700,15079350,20450,20450,20450,20450,0
20231027,093600,15079350,20450,20450,20450,20450,0
20231027,093500,15079350,20450,20450,20450,20450,0
20231027,093400,15079350,20450,20450,20450,20450,0
20231027,093300,15079350,20450,20450,20450,20450,0
20231027,093200,15079350,20450,20450,20450,20450,0
20231027,093100,15079350,20450,20450,20450,20450,0
20231027,093000,15079350,20450,20450,20450,20450,0
20231027,092900,15079350,20450,20450,20450,20450,2
20231027,092800,15038450,20550,20550,20550,20550,12
20231027,092700,14791850,20550,20550,20550,20550,0
20231027,092600,14791850,20550,20550,20550,20550,0
20231027,092500,14791850,20550,20550,20550,20550,0
20231027,092400,14791850,20550,20550,20550,20550,0
20231027,092300,14791850,20550,20550,20550,20550,146
20231027,092200,11791550,20550,20550,20550,20550,0
20231027,092100,11791550,20550,20550,20550,20550,0
20231027,092000,11791550,20550,20550,20550,20550,0
20231027,091900,11791550,20550,20550,20550,20550,0
20231027,091800,11791550,20550,20500,20550,20500,100
20231027,091700,9736750,20500,20500,20500,20500,0
20231027,091600,9736750,20500,20500,20500,20500,76
20231027,091500,8178750,20400,20400,20400,20400,7
20231027,091400,8035950,20400,20400,20400,20400,0
20231027,091300,8035950,20400,20400,20400,20400,0
20231027,091200,8035950,20400,20400,20400,20400,0
20231027,091100,8035950,20400,20400,20400,20400,0
20231027,091000,8035950,20400,20400,20400,20400,74
20231027,090900,6526350,20550,20550,20550,20550,0
20231027,090800,6526350,20550,20550,20550,20550,0
20231027,090700,6526350,20550,20550,20550,20550,0
20231027,090600,6526350,20550,20550,20550,20550,0
20231027,090500,6526350,20550,20550,20550,20550,0
20231027,090400,6526350,20550,20550,20550,20550,0
20231027,090300,6526350,20550,20550,20550,20550,0
20231027,090200,6526350,20550,20550,20550,20550,0
20231027,090100,6526350,20550,20550,20550,20400,184
20231027,090000,2761500,20550,20400,20550,20400,135