KissMeData/016800/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185600,42443200,29300,29300,29300,29300,38
20231024,185500,42443200,29300,29300,29300,29300,0
20231024,185400,42443200,29300,29300,29300,29300,0
20231024,185300,42443200,29300,29300,29300,29300,0
20231024,185200,42443200,29300,29300,29300,29300,0
20231024,185100,42443200,29300,29300,29300,29300,0
20231024,185000,42443200,29300,29300,29300,29300,0
20231024,184900,42443200,29300,29300,29300,29300,0
20231024,184800,42443200,29300,29300,29300,29300,0
20231024,184700,42443200,29300,29300,29300,29300,0
20231024,184600,42443200,29300,29300,29300,29300,0
20231024,184500,42443200,29300,29300,29300,29300,0
20231024,184400,42443200,29300,29300,29300,29300,0
20231024,184300,42443200,29300,29300,29300,29300,0
20231024,184200,42443200,29300,29300,29300,29300,0
20231024,184100,42443200,29300,29300,29300,29300,0
20231024,184000,42443200,29300,29300,29300,29300,0
20231024,183900,42443200,29300,29300,29300,29300,0
20231024,183800,42443200,29300,29300,29300,29300,0
20231024,183700,42443200,29300,29300,29300,29300,0
20231024,183600,42443200,29300,29300,29300,29300,0
20231024,183500,42443200,29300,29300,29300,29300,0
20231024,183400,42443200,29300,29300,29300,29300,0
20231024,183300,42443200,29300,29300,29300,29300,0
20231024,183200,42443200,29300,29300,29300,29300,0
20231024,183100,42443200,29300,29300,29300,29300,0
20231024,183000,42443200,29300,29300,29300,29300,0
20231024,182900,42443200,29300,29300,29300,29300,0
20231024,182800,42443200,29300,29300,29300,29300,0
20231024,182700,42443200,29300,29300,29300,29300,0
20231024,182600,42443200,29300,29300,29300,29300,38
20231024,182500,42443200,29300,29300,29300,29300,0
20231024,182400,42443200,29300,29300,29300,29300,0
20231024,182300,42443200,29300,29300,29300,29300,0
20231024,182200,42443200,29300,29300,29300,29300,0
20231024,182100,42443200,29300,29300,29300,29300,0
20231024,182000,42443200,29300,29300,29300,29300,0
20231024,181900,42443200,29300,29300,29300,29300,0
20231024,181800,42443200,29300,29300,29300,29300,0
20231024,181700,42443200,29300,29300,29300,29300,0
20231024,181600,42443200,29300,29300,29300,29300,0
20231024,181500,42443200,29300,29300,29300,29300,0
20231024,181400,42443200,29300,29300,29300,29300,0
20231024,181300,42443200,29300,29300,29300,29300,0
20231024,181200,42443200,29300,29300,29300,29300,0
20231024,181100,42443200,29300,29300,29300,29300,0
20231024,181000,42443200,29300,29300,29300,29300,0
20231024,180900,42443200,29300,29300,29300,29300,0
20231024,180800,42443200,29300,29300,29300,29300,0
20231024,180700,42443200,29300,29300,29300,29300,0
20231024,180600,42443200,29300,29300,29300,29300,0
20231024,180500,42443200,29300,29300,29300,29300,0
20231024,180400,42443200,29300,29300,29300,29300,0
20231024,180300,42443200,29300,29300,29300,29300,0
20231024,180200,42443200,29300,29300,29300,29300,0
20231024,180100,42443200,29300,29300,29300,29300,0
20231024,180000,42443200,29300,29300,29300,29300,0
20231024,175900,42443200,29300,29300,29300,29300,0
20231024,175800,42443200,29300,29300,29300,29300,0
20231024,175700,42443200,29300,29300,29300,29300,0
20231024,175600,42443200,29300,29300,29300,29300,38
20231024,175500,42443200,29300,29300,29300,29300,0
20231024,175400,42443200,29300,29300,29300,29300,0
20231024,175300,42443200,29300,29300,29300,29300,0
20231024,175200,42443200,29300,29300,29300,29300,0
20231024,175100,42443200,29300,29300,29300,29300,0
20231024,175000,42443200,29300,29300,29300,29300,0
20231024,174900,42443200,29300,29300,29300,29300,0
20231024,174800,42443200,29300,29300,29300,29300,0
20231024,174700,42443200,29300,29300,29300,29300,0
20231024,174600,42443200,29300,29300,29300,29300,0
20231024,174500,42443200,29300,29300,29300,29300,0
20231024,174400,42443200,29300,29300,29300,29300,0
20231024,174300,42443200,29300,29300,29300,29300,0
20231024,174200,42443200,29300,29300,29300,29300,0
20231024,174100,42443200,29300,29300,29300,29300,0
20231024,174000,42443200,29300,29300,29300,29300,0
20231024,173900,42443200,29300,29300,29300,29300,0
20231024,173800,42443200,29300,29300,29300,29300,0
20231024,173700,42443200,29300,29300,29300,29300,0
20231024,173600,42443200,29300,29300,29300,29300,0
20231024,173500,42443200,29300,29300,29300,29300,0
20231024,173400,42443200,29300,29300,29300,29300,0
20231024,173300,42443200,29300,29300,29300,29300,0
20231024,173200,42443200,29300,29300,29300,29300,0
20231024,173100,42443200,29300,29300,29300,29300,0
20231024,173000,42443200,29300,29300,29300,29300,0
20231024,172900,42443200,29300,29300,29300,29300,0
20231024,172800,42443200,29300,29300,29300,29300,0
20231024,172700,42443200,29300,29300,29300,29300,0
20231024,172600,42443200,29300,29300,29300,29300,38
20231024,172500,42443200,29300,29300,29300,29300,0
20231024,172400,42443200,29300,29300,29300,29300,0
20231024,172300,42443200,29300,29300,29300,29300,0
20231024,172200,42443200,29300,29300,29300,29300,0
20231024,172100,42443200,29300,29300,29300,29300,0
20231024,172000,42443200,29300,29300,29300,29300,0
20231024,171900,42443200,29300,29300,29300,29300,0
20231024,171800,42443200,29300,29300,29300,29300,0
20231024,171700,42443200,29300,29300,29300,29300,0
20231024,171600,42443200,29300,29300,29300,29300,0
20231024,171500,42443200,29300,29300,29300,29300,0
20231024,171400,42443200,29300,29300,29300,29300,0
20231024,171300,42443200,29300,29300,29300,29300,0
20231024,171200,42443200,29300,29300,29300,29300,0
20231024,171100,42443200,29300,29300,29300,29300,0
20231024,171000,42443200,29300,29300,29300,29300,0
20231024,170900,42443200,29300,29300,29300,29300,0
20231024,170800,42443200,29300,29300,29300,29300,0
20231024,170700,42443200,29300,29300,29300,29300,0
20231024,170600,42443200,29300,29300,29300,29300,0
20231024,170500,42443200,29300,29300,29300,29300,0
20231024,170400,42443200,29300,29300,29300,29300,0
20231024,170300,42443200,29300,29300,29300,29300,0
20231024,170200,42443200,29300,29300,29300,29300,0
20231024,170100,42443200,29300,29300,29300,29300,0
20231024,170000,42443200,29300,29300,29300,29300,0
20231024,165900,42443200,29300,29300,29300,29300,0
20231024,165800,42443200,29300,29300,29300,29300,0
20231024,165700,42443200,29300,29300,29300,29300,0
20231024,165600,42443200,29300,29300,29300,29300,38
20231024,165500,42443200,29300,29300,29300,29300,0
20231024,165400,42443200,29300,29300,29300,29300,0
20231024,165300,42443200,29300,29300,29300,29300,0
20231024,165200,42443200,29300,29300,29300,29300,0
20231024,165100,42443200,29300,29300,29300,29300,0
20231024,165000,42443200,29300,29300,29300,29300,0
20231024,164900,42443200,29300,29300,29300,29300,0
20231024,164800,42443200,29300,29300,29300,29300,0
20231024,164700,42443200,29300,29300,29300,29300,0
20231024,164600,42443200,29300,29300,29300,29300,0
20231024,164500,42443200,29300,29300,29300,29300,0
20231024,164400,42443200,29300,29300,29300,29300,0
20231024,164300,42443200,29300,29300,29300,29300,0
20231024,164200,42443200,29300,29300,29300,29300,0
20231024,164100,42443200,29300,29300,29300,29300,0
20231024,164000,42443200,29300,29300,29300,29300,0
20231024,163900,42443200,29300,29300,29300,29300,0
20231024,163800,42443200,29300,29300,29300,29300,0
20231024,163700,42443200,29300,29300,29300,29300,0
20231024,163600,42443200,29300,29300,29300,29300,0
20231024,163500,42443200,29300,29300,29300,29300,0
20231024,163400,42443200,29300,29300,29300,29300,0
20231024,163300,42443200,29300,29300,29300,29300,0
20231024,163200,42443200,29300,29300,29300,29300,0
20231024,163100,42443200,29300,29300,29300,29300,0
20231024,163000,42443200,29300,29300,29300,29300,0
20231024,162900,42443200,29300,29300,29300,29300,0
20231024,162800,42443200,29300,29300,29300,29300,0
20231024,162700,42443200,29300,29300,29300,29300,0
20231024,162600,42443200,29300,29300,29300,29300,38
20231024,162500,42443200,29300,29300,29300,29300,0
20231024,162400,42443200,29300,29300,29300,29300,0
20231024,162300,42443200,29300,29300,29300,29300,0
20231024,162200,42443200,29300,29300,29300,29300,0
20231024,162100,42443200,29300,29300,29300,29300,0
20231024,162000,42443200,29300,29300,29300,29300,0
20231024,161900,42443200,29300,29300,29300,29300,0
20231024,161800,42443200,29300,29300,29300,29300,0
20231024,161700,42443200,29300,29300,29300,29300,0
20231024,161600,42443200,29300,29300,29300,29300,0
20231024,161500,42443200,29300,29300,29300,29300,0
20231024,161400,42443200,29300,29300,29300,29300,0
20231024,161300,42443200,29300,29300,29300,29300,0
20231024,161200,42443200,29300,29300,29300,29300,0
20231024,161100,42443200,29300,29300,29300,29300,0
20231024,161000,42443200,29300,29300,29300,29300,0
20231024,160900,42443200,29300,29300,29300,29300,0
20231024,160800,42443200,29300,29300,29300,29300,0
20231024,160700,42443200,29300,29300,29300,29300,0
20231024,160600,42443200,29300,29300,29300,29300,0
20231024,160500,42443200,29300,29300,29300,29300,0
20231024,160400,42443200,29300,29300,29300,29300,0
20231024,160300,42443200,29300,29300,29300,29300,0
20231024,160200,42443200,29300,29300,29300,29300,0
20231024,160100,42443200,29300,29300,29300,29300,0
20231024,160000,42443200,29300,29300,29300,29300,0
20231024,155900,42443200,29300,29300,29300,29300,0
20231024,155800,42443200,29300,29300,29300,29300,0
20231024,155700,42443200,29300,29300,29300,29300,0
20231024,155600,42443200,29300,29300,29300,29300,38
20231024,155500,42443200,29300,29300,29300,29300,0
20231024,155400,42443200,29300,29300,29300,29300,0
20231024,155300,42443200,29300,29300,29300,29300,0
20231024,155200,42443200,29300,29300,29300,29300,0
20231024,155100,42443200,29300,29300,29300,29300,0
20231024,155000,42443200,29300,29300,29300,29300,0
20231024,154900,42443200,29300,29300,29300,29300,0
20231024,154800,42443200,29300,29300,29300,29300,0
20231024,154700,42443200,29300,29300,29300,29300,0
20231024,154600,42443200,29300,29300,29300,29300,0
20231024,154500,42443200,29300,29300,29300,29300,0
20231024,154400,42443200,29300,29300,29300,29300,0
20231024,154300,42443200,29300,29300,29300,29300,0
20231024,154200,42443200,29300,29300,29300,29300,0
20231024,154100,42443200,29300,29300,29300,29300,0
20231024,154000,42443200,29300,29300,29300,29300,0
20231024,153900,42443200,29300,29300,29300,29300,0
20231024,153800,42443200,29300,29300,29300,29300,0
20231024,153700,42443200,29300,29300,29300,29300,0
20231024,153600,42443200,29300,29300,29300,29300,0
20231024,153500,42443200,29300,29300,29300,29300,0
20231024,153400,42443200,29300,29300,29300,29300,0
20231024,153300,42443200,29300,29300,29300,29300,0
20231024,153200,42443200,29300,29300,29300,29300,0
20231024,153100,42443200,29300,29300,29300,29300,0
20231024,153000,42443200,29300,29300,29300,29300,38
20231024,152900,41329800,29300,29300,29300,29300,0
20231024,152800,41329800,29300,29300,29300,29300,0
20231024,152700,41329800,29300,29300,29300,29300,0
20231024,152600,41329800,29300,29300,29300,29300,0
20231024,152500,41329800,29300,29300,29300,29300,0
20231024,152400,41329800,29300,29300,29300,29300,0
20231024,152300,41329800,29300,29300,29300,29300,0
20231024,152200,41329800,29300,29300,29300,29300,0
20231024,152100,41329800,29300,29300,29300,29300,0
20231024,152000,41329800,29300,29300,29300,29300,0
20231024,151900,41329800,29300,29300,29300,29300,0
20231024,151800,41329800,29300,29150,29300,29150,146
20231024,151700,37071800,29100,29100,29100,29100,0
20231024,151600,37071800,29100,29100,29100,29100,0
20231024,151500,37071800,29100,29100,29100,29100,1
20231024,151400,37042700,29150,29150,29150,29150,0
20231024,151300,37042700,29150,29150,29150,29150,0
20231024,151200,37042700,29150,29150,29150,29150,0
20231024,151100,37042700,29150,29150,29150,29150,0
20231024,151000,37042700,29150,29150,29150,29150,0
20231024,150900,37042700,29150,29150,29150,29150,0
20231024,150800,37042700,29150,29150,29150,29150,1
20231024,150700,37013550,29150,29150,29150,29150,0
20231024,150600,37013550,29150,29150,29150,29150,11
20231024,150500,36692900,29150,29150,29150,29150,0
20231024,150400,36692900,29150,29150,29150,29150,0
20231024,150300,36692900,29150,29150,29150,29150,0
20231024,150200,36692900,29150,29150,29150,29150,0
20231024,150100,36692900,29150,29150,29150,29150,0
20231024,150000,36692900,29150,29150,29150,29150,0
20231024,145900,36692900,29150,29150,29150,29150,0
20231024,145800,36692900,29150,29150,29150,29150,0
20231024,145700,36692900,29150,29150,29150,29150,0
20231024,145600,36692900,29150,29150,29150,29150,0
20231024,145500,36692900,29150,29150,29150,29150,0
20231024,145400,36692900,29150,29150,29150,29150,0
20231024,145300,36692900,29150,29150,29150,29150,0
20231024,145200,36692900,29150,29150,29150,29150,0
20231024,145100,36692900,29150,29150,29150,29150,0
20231024,145000,36692900,29150,29150,29150,29150,0
20231024,144900,36692900,29150,29150,29150,29150,0
20231024,144800,36692900,29150,29150,29150,29150,0
20231024,144700,36692900,29150,29150,29150,29150,0
20231024,144600,36692900,29150,29150,29150,29150,0
20231024,144500,36692900,29150,29150,29150,29150,0
20231024,144400,36692900,29150,29150,29150,29150,0
20231024,144300,36692900,29150,29150,29150,29150,0
20231024,144200,36692900,29150,29150,29150,29150,0
20231024,144100,36692900,29150,29150,29150,29150,0
20231024,144000,36692900,29150,29150,29150,29150,0
20231024,143900,36692900,29150,29150,29150,29150,0
20231024,143800,36692900,29150,29150,29150,29150,0
20231024,143700,36692900,29150,29150,29150,29150,0
20231024,143600,36692900,29150,29150,29150,29150,0
20231024,143500,36692900,29150,29150,29150,29150,0
20231024,143400,36692900,29150,29150,29150,29150,0
20231024,143300,36692900,29150,29150,29150,29150,0
20231024,143200,36692900,29150,29150,29150,29150,0
20231024,143100,36692900,29150,29150,29150,29150,0
20231024,143000,36692900,29150,29150,29150,29150,0
20231024,142900,36692900,29150,29150,29150,29150,0
20231024,142800,36692900,29150,29150,29150,29150,0
20231024,142700,36692900,29150,29150,29150,29150,0
20231024,142600,36692900,29150,29150,29150,29150,0
20231024,142500,36692900,29150,29150,29150,29150,0
20231024,142400,36692900,29150,29150,29150,29150,0
20231024,142300,36692900,29150,29150,29150,29150,0
20231024,142200,36692900,29150,29150,29150,29150,0
20231024,142100,36692900,29150,29150,29150,29150,0
20231024,142000,36692900,29150,29150,29150,29150,0
20231024,141900,36692900,29150,29150,29150,29150,0
20231024,141800,36692900,29150,29150,29150,29150,0
20231024,141700,36692900,29150,29150,29150,29150,0
20231024,141600,36692900,29150,29150,29150,29150,0
20231024,141500,36692900,29150,29150,29150,29150,0
20231024,141400,36692900,29150,29150,29150,29150,0
20231024,141300,36692900,29150,29150,29150,29150,0
20231024,141200,36692900,29150,29150,29150,29150,0
20231024,141100,36692900,29150,29150,29150,29150,0
20231024,141000,36692900,29150,29150,29150,29150,0
20231024,140900,36692900,29150,29150,29150,29150,0
20231024,140800,36692900,29150,29150,29150,29150,0
20231024,140700,36692900,29150,29150,29150,29150,0
20231024,140600,36692900,29150,29150,29150,29150,0
20231024,140500,36692900,29150,29150,29150,29150,0
20231024,140400,36692900,29150,29150,29150,29150,0
20231024,140300,36692900,29150,29150,29150,29150,0
20231024,140200,36692900,29150,29150,29150,29150,0
20231024,140100,36692900,29150,29150,29150,29150,0
20231024,140000,36692900,29150,29150,29150,29150,0
20231024,135900,36692900,29150,29150,29150,29150,0
20231024,135800,36692900,29150,29150,29150,29150,0
20231024,135700,36692900,29150,29150,29150,29150,1
20231024,135600,36663750,29100,29100,29100,29100,0
20231024,135500,36663750,29100,29100,29100,29100,0
20231024,135400,36663750,29100,29100,29100,29100,0
20231024,135300,36663750,29100,29100,29100,29100,0
20231024,135200,36663750,29100,29100,29100,29100,0
20231024,135100,36663750,29100,29100,29100,29100,0
20231024,135000,36663750,29100,29100,29100,29100,0
20231024,134900,36663750,29100,29100,29100,29100,0
20231024,134800,36663750,29100,29100,29100,29100,0
20231024,134700,36663750,29100,29100,29100,29100,0
20231024,134600,36663750,29100,29100,29100,29100,0
20231024,134500,36663750,29100,29100,29100,29100,0
20231024,134400,36663750,29100,29100,29100,29100,1
20231024,134300,36634650,29100,29100,29100,29100,0
20231024,134200,36634650,29100,29100,29100,29100,0
20231024,134100,36634650,29100,29100,29100,29100,0
20231024,134000,36634650,29100,29100,29100,29100,0
20231024,133900,36634650,29100,29100,29100,29100,0
20231024,133800,36634650,29100,29100,29100,29100,0
20231024,133700,36634650,29100,29100,29100,29100,0
20231024,133600,36634650,29100,29100,29100,29100,0
20231024,133500,36634650,29100,29100,29100,29100,0
20231024,133400,36634650,29100,29100,29100,29100,0
20231024,133300,36634650,29100,29100,29100,29100,0
20231024,133200,36634650,29100,29100,29100,29100,0
20231024,133100,36634650,29100,29100,29100,29100,0
20231024,133000,36634650,29100,29100,29100,29100,0
20231024,132900,36634650,29100,29100,29100,29100,0
20231024,132800,36634650,29100,29100,29100,29100,0
20231024,132700,36634650,29100,29100,29100,29100,0
20231024,132600,36634650,29100,29100,29100,29100,0
20231024,132500,36634650,29100,29100,29100,29100,0
20231024,132400,36634650,29100,29100,29100,29100,0
20231024,132300,36634650,29100,29100,29100,29100,0
20231024,132200,36634650,29100,29100,29100,29100,0
20231024,132100,36634650,29100,29100,29100,29100,0
20231024,132000,36634650,29100,29100,29100,29100,0
20231024,131900,36634650,29100,29100,29100,29100,0
20231024,131800,36634650,29100,29100,29100,29100,1
20231024,131700,36605550,29150,29150,29150,29150,0
20231024,131600,36605550,29150,29150,29150,29150,0
20231024,131500,36605550,29150,29150,29150,29150,0
20231024,131400,36605550,29150,29150,29150,29150,0
20231024,131300,36605550,29150,29150,29150,29150,0
20231024,131200,36605550,29150,29150,29150,29150,0
20231024,131100,36605550,29150,29150,29150,29150,0
20231024,131000,36605550,29150,29150,29150,29150,0
20231024,130900,36605550,29150,29150,29150,29150,0
20231024,130800,36605550,29150,29150,29150,29150,0
20231024,130700,36605550,29150,29150,29150,29150,0
20231024,130600,36605550,29150,29150,29150,29150,0
20231024,130500,36605550,29150,29150,29150,29150,0
20231024,130400,36605550,29150,29150,29150,29150,1
20231024,130300,36576400,29050,29100,29100,29050,56
20231024,130200,34948950,29250,28600,29250,28600,131
20231024,130100,31183050,29000,29200,29250,28300,502
20231024,130000,16693900,29250,29250,29250,29250,0
20231024,125900,16693900,29250,29250,29250,29250,0
20231024,125800,16693900,29250,29250,29250,29250,0
20231024,125700,16693900,29250,29250,29250,29250,0
20231024,125600,16693900,29250,29250,29250,29250,0
20231024,125500,16693900,29250,29250,29250,29250,0
20231024,125400,16693900,29250,29250,29250,29250,0
20231024,125300,16693900,29250,29250,29250,29250,0
20231024,125200,16693900,29250,29250,29250,29250,0
20231024,125100,16693900,29250,29250,29250,29250,0
20231024,125000,16693900,29250,29250,29250,29250,0
20231024,124900,16693900,29250,29250,29250,29250,0
20231024,124800,16693900,29250,29250,29250,29250,0
20231024,124700,16693900,29250,29250,29250,29250,0
20231024,124600,16693900,29250,29250,29250,29250,0
20231024,124500,16693900,29250,29250,29250,29250,0
20231024,124400,16693900,29250,29250,29250,29250,0
20231024,124300,16693900,29250,29250,29250,29250,0
20231024,124200,16693900,29250,29250,29250,29250,0
20231024,124100,16693900,29250,29250,29250,29250,0
20231024,124000,16693900,29250,29250,29250,29250,0
20231024,123900,16693900,29250,29250,29250,29250,0
20231024,123800,16693900,29250,29250,29250,29250,0
20231024,123700,16693900,29250,29250,29250,29250,0
20231024,123600,16693900,29250,29250,29250,29250,0
20231024,123500,16693900,29250,29250,29250,29250,0
20231024,123400,16693900,29250,29250,29250,29250,0
20231024,123300,16693900,29250,29250,29250,29250,0
20231024,123200,16693900,29250,29250,29250,29250,0
20231024,123100,16693900,29250,29250,29250,29250,0
20231024,123000,16693900,29250,29250,29250,29250,0
20231024,122900,16693900,29250,29250,29250,29250,0
20231024,122800,16693900,29250,29250,29250,29250,0
20231024,122700,16693900,29250,29250,29250,29250,0
20231024,122600,16693900,29250,29250,29250,29250,0
20231024,122500,16693900,29250,29250,29250,29250,0
20231024,122400,16693900,29250,29250,29250,29250,0
20231024,122300,16693900,29250,29250,29250,29250,0
20231024,122200,16693900,29250,29250,29250,29250,0
20231024,122100,16693900,29250,29250,29250,29250,0
20231024,122000,16693900,29250,29250,29250,29250,0
20231024,121900,16693900,29250,29250,29250,29250,0
20231024,121800,16693900,29250,29250,29250,29250,0
20231024,121700,16693900,29250,29250,29250,29250,0
20231024,121600,16693900,29250,29250,29250,29250,0
20231024,121500,16693900,29250,29250,29250,29250,0
20231024,121400,16693900,29250,29250,29250,29250,0
20231024,121300,16693900,29250,29250,29250,29250,0
20231024,121200,16693900,29250,29250,29250,29250,0
20231024,121100,16693900,29250,29250,29250,29250,0
20231024,121000,16693900,29250,29250,29250,29250,0
20231024,120900,16693900,29250,29250,29250,29250,0
20231024,120800,16693900,29250,29250,29250,29250,0
20231024,120700,16693900,29250,29250,29250,29250,0
20231024,120600,16693900,29250,29250,29250,29250,0
20231024,120500,16693900,29250,29250,29250,29250,0
20231024,120400,16693900,29250,29250,29250,29250,1
20231024,120300,16664650,29200,29200,29200,29200,0
20231024,120200,16664650,29200,29200,29200,29200,0
20231024,120100,16664650,29200,29200,29200,29200,0
20231024,120000,16664650,29200,29200,29200,29200,0
20231024,115900,16664650,29200,29200,29200,29200,0
20231024,115800,16664650,29200,29200,29200,29200,0
20231024,115700,16664650,29200,29200,29200,29200,0
20231024,115600,16664650,29200,29200,29200,29200,0
20231024,115500,16664650,29200,29200,29200,29200,0
20231024,115400,16664650,29200,29200,29200,29200,0
20231024,115300,16664650,29200,29200,29200,29200,0
20231024,115200,16664650,29200,29200,29200,29200,0
20231024,115100,16664650,29200,29200,29200,29200,1
20231024,115000,16635450,29150,29150,29150,29150,0
20231024,114900,16635450,29150,29150,29150,29150,0
20231024,114800,16635450,29150,29150,29150,29150,0
20231024,114700,16635450,29150,29150,29150,29150,0
20231024,114600,16635450,29150,29150,29150,29150,0
20231024,114500,16635450,29150,29150,29150,29150,0
20231024,114400,16635450,29150,29150,29150,29150,0
20231024,114300,16635450,29150,29150,29150,29150,0
20231024,114200,16635450,29150,29150,29150,29150,1
20231024,114100,16606300,29150,29150,29150,29150,0
20231024,114000,16606300,29150,29150,29150,29150,0
20231024,113900,16606300,29150,29150,29150,29150,0
20231024,113800,16606300,29150,29150,29150,29150,0
20231024,113700,16606300,29150,29150,29150,29150,2
20231024,113600,16548000,29200,29200,29200,29200,0
20231024,113500,16548000,29200,29200,29200,29200,0
20231024,113400,16548000,29200,29200,29200,29200,0
20231024,113300,16548000,29200,29200,29200,29200,0
20231024,113200,16548000,29200,29200,29200,29200,0
20231024,113100,16548000,29200,29200,29200,29200,1
20231024,113000,16518800,29250,29250,29250,29250,0
20231024,112900,16518800,29250,29250,29250,29250,0
20231024,112800,16518800,29250,29250,29250,29250,0
20231024,112700,16518800,29250,29250,29250,29250,0
20231024,112600,16518800,29250,29250,29250,29250,0
20231024,112500,16518800,29250,29250,29250,29250,0
20231024,112400,16518800,29250,29250,29250,29250,0
20231024,112300,16518800,29250,29250,29250,29250,0
20231024,112200,16518800,29250,29250,29250,29250,0
20231024,112100,16518800,29250,29250,29250,29250,0
20231024,112000,16518800,29250,29250,29250,29250,0
20231024,111900,16518800,29250,29250,29250,29250,0
20231024,111800,16518800,29250,29250,29250,29250,0
20231024,111700,16518800,29250,29250,29250,29250,0
20231024,111600,16518800,29250,29250,29250,29250,1
20231024,111500,16489550,29200,29200,29200,29200,0
20231024,111400,16489550,29200,29200,29200,29200,0
20231024,111300,16489550,29200,29200,29200,29200,0
20231024,111200,16489550,29200,29200,29200,29200,0
20231024,111100,16489550,29200,29200,29200,29200,0
20231024,111000,16489550,29200,29200,29200,29200,0
20231024,110900,16489550,29200,29350,29350,29200,73
20231024,110800,14357650,29150,29000,29150,29000,77
20231024,110700,12124450,28900,29150,29150,28900,8
20231024,110600,11892400,29350,29350,29350,29350,1
20231024,110500,11863050,29250,29400,29400,29250,82
20231024,110400,9462900,29400,29400,29400,29300,95
20231024,110300,6676950,29400,29400,29400,29400,1
20231024,110200,6647550,29350,28950,29350,28950,32
20231024,110100,5718400,28950,28950,28950,28950,4
20231024,110000,5602600,28950,28950,28950,28950,9
20231024,105900,5342050,28950,28950,28950,28950,0
20231024,105800,5342050,28950,28950,28950,28950,18
20231024,105700,4820950,28950,28950,28950,28950,1
20231024,105600,4792000,28950,29050,29050,28950,43
20231024,105500,3546850,29100,29100,29100,29100,0
20231024,105400,3546850,29100,29100,29100,29100,0
20231024,105300,3546850,29100,29100,29100,29100,0
20231024,105200,3546850,29100,29100,29100,29100,0
20231024,105100,3546850,29100,29100,29100,29100,0
20231024,105000,3546850,29100,29100,29100,29100,0
20231024,104900,3546850,29100,29100,29100,29100,0
20231024,104800,3546850,29100,29100,29100,29100,0
20231024,104700,3546850,29100,29050,29100,29050,8
20231024,104600,3314400,29000,29000,29000,29000,0
20231024,104500,3314400,29000,29000,29000,29000,0
20231024,104400,3314400,29000,29000,29000,29000,0
20231024,104300,3314400,29000,29000,29000,29000,0
20231024,104200,3314400,29000,29000,29000,29000,0
20231024,104100,3314400,29000,29000,29000,29000,0
20231024,104000,3314400,29000,29000,29000,29000,0
20231024,103900,3314400,29000,29050,29050,29000,10
20231024,103800,3024050,29050,29050,29050,29050,0
20231024,103700,3024050,29050,29050,29050,29050,0
20231024,103600,3024050,29050,29050,29050,29050,0
20231024,103500,3024050,29050,29050,29050,29050,0
20231024,103400,3024050,29050,29050,29050,29050,0
20231024,103300,3024050,29050,29050,29050,29050,0
20231024,103200,3024050,29050,29050,29050,29050,0
20231024,103100,3024050,29050,29050,29050,29050,0
20231024,103000,3024050,29050,29050,29050,29050,0
20231024,102900,3024050,29050,29050,29050,29050,0
20231024,102800,3024050,29050,29050,29050,29050,0
20231024,102700,3024050,29050,29050,29050,29050,0
20231024,102600,3024050,29050,29050,29050,29050,0
20231024,102500,3024050,29050,29050,29050,29050,0
20231024,102400,3024050,29050,29050,29050,29050,0
20231024,102300,3024050,29050,29050,29050,29050,0
20231024,102200,3024050,29050,29050,29050,29050,0
20231024,102100,3024050,29050,29050,29050,29050,0
20231024,102000,3024050,29050,29050,29050,29050,0
20231024,101900,3024050,29050,29050,29050,29050,0
20231024,101800,3024050,29050,29050,29050,29050,0
20231024,101700,3024050,29050,29050,29050,29050,1
20231024,101600,2995000,29100,29100,29100,29100,0
20231024,101500,2995000,29100,29100,29100,29100,0
20231024,101400,2995000,29100,29100,29100,29100,0
20231024,101300,2995000,29100,29100,29100,29100,0
20231024,101200,2995000,29100,29100,29100,29100,0
20231024,101100,2995000,29100,29100,29100,29100,0
20231024,101000,2995000,29100,29100,29100,29100,0
20231024,100900,2995000,29100,29100,29100,29100,0
20231024,100800,2995000,29100,29100,29100,29100,0
20231024,100700,2995000,29100,29100,29100,29100,0
20231024,100600,2995000,29100,29100,29100,29100,0
20231024,100500,2995000,29100,29100,29100,29100,10
20231024,100400,2704000,29100,29100,29100,29100,0
20231024,100300,2704000,29100,29100,29100,29100,0
20231024,100200,2704000,29100,29100,29100,29100,0
20231024,100100,2704000,29100,29100,29100,29100,10
20231024,100000,2413000,29100,29100,29100,29100,34
20231024,095900,1423600,29100,29100,29100,29100,0
20231024,095800,1423600,29100,29100,29100,29100,0
20231024,095700,1423600,29100,29100,29100,29100,0
20231024,095600,1423600,29100,29050,29100,29050,12
20231024,095500,1074950,29050,29050,29050,29050,0
20231024,095400,1074950,29050,29000,29050,29000,3
20231024,095300,987850,29050,29050,29050,29050,0
20231024,095200,987850,29050,29050,29050,29050,0
20231024,095100,987850,29050,29050,29050,29050,0
20231024,095000,987850,29050,29050,29050,29050,0
20231024,094900,987850,29050,29050,29050,29050,0
20231024,094800,987850,29050,29050,29050,29050,0
20231024,094700,987850,29050,29050,29050,29050,0
20231024,094600,987850,29050,29050,29050,29050,0
20231024,094500,987850,29050,29050,29050,29050,0
20231024,094400,987850,29050,29050,29050,29050,0
20231024,094300,987850,29050,29050,29050,29050,0
20231024,094200,987850,29050,29050,29050,29050,0
20231024,094100,987850,29050,29050,29050,29050,0
20231024,094000,987850,29050,29050,29050,29050,0
20231024,093900,987850,29050,29050,29050,29050,0
20231024,093800,987850,29050,29050,29050,29050,0
20231024,093700,987850,29050,29050,29050,29050,0
20231024,093600,987850,29050,29050,29050,29050,0
20231024,093500,987850,29050,29050,29050,29050,0
20231024,093400,987850,29050,29050,29050,29050,0
20231024,093300,987850,29050,29050,29050,29050,0
20231024,093200,987850,29050,29050,29050,29050,0
20231024,093100,987850,29050,29050,29050,29050,0
20231024,093000,987850,29050,29050,29050,29050,2
20231024,092900,929750,29050,29050,29050,29050,1
20231024,092800,900700,29000,29100,29100,29000,22
20231024,092700,262550,29150,29150,29150,29150,0
20231024,092600,262550,29150,29150,29150,29150,1
20231024,092500,233400,29200,29200,29200,29200,0
20231024,092400,233400,29200,29200,29200,29200,0
20231024,092300,233400,29200,29200,29200,29200,0
20231024,092200,233400,29200,29200,29200,29200,0
20231024,092100,233400,29200,29200,29200,29200,0
20231024,092000,233400,29200,29200,29200,29200,0
20231024,091900,233400,29200,29200,29200,29200,0
20231024,091800,233400,29200,29200,29200,29200,0
20231024,091700,233400,29200,29200,29200,29200,0
20231024,091600,233400,29200,29200,29200,29200,0
20231024,091500,233400,29200,29200,29200,29200,0
20231024,091400,233400,29200,29200,29200,29200,4
20231024,091300,116600,29250,29250,29250,29250,0
20231024,091200,116600,29250,29250,29250,29250,0
20231024,091100,116600,29250,29250,29250,29250,0
20231024,091000,116600,29250,29250,29250,29250,0
20231024,090900,116600,29250,29250,29250,29250,1
20231024,090800,87350,29250,29250,29250,29250,0
20231024,090700,87350,29250,29250,29250,29250,0
20231024,090600,87350,29250,29250,29250,29250,0
20231024,090500,87350,29250,29100,29250,29100,2
20231024,090400,29000,29000,29000,29000,29000,0
20231024,090300,29000,29000,29000,29000,29000,0
20231024,090200,29000,29000,29000,29000,29000,0
20231024,090100,29000,29000,29000,29000,29000,0
20231024,090000,29000,29000,29000,29000,29000,1