KissMeData/016800/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,190200,56106450,42650,42650,42650,42650,8
20241002,190100,56106450,42650,42650,42650,42650,0
20241002,190000,56106450,42650,42650,42650,42650,0
20241002,185900,56106450,42650,42650,42650,42650,0
20241002,185800,56106450,42650,42650,42650,42650,0
20241002,185700,56106450,42650,42650,42650,42650,0
20241002,185600,56106450,42650,42650,42650,42650,0
20241002,185500,56106450,42650,42650,42650,42650,0
20241002,185400,56106450,42650,42650,42650,42650,0
20241002,185300,56106450,42650,42650,42650,42650,0
20241002,185200,56106450,42650,42650,42650,42650,0
20241002,185100,56106450,42650,42650,42650,42650,0
20241002,185000,56106450,42650,42650,42650,42650,0
20241002,184900,56106450,42650,42650,42650,42650,0
20241002,184800,56106450,42650,42650,42650,42650,0
20241002,184700,56106450,42650,42650,42650,42650,0
20241002,184600,56106450,42650,42650,42650,42650,0
20241002,184500,56106450,42650,42650,42650,42650,0
20241002,184400,56106450,42650,42650,42650,42650,0
20241002,184300,56106450,42650,42650,42650,42650,0
20241002,184200,56106450,42650,42650,42650,42650,0
20241002,184100,56106450,42650,42650,42650,42650,0
20241002,184000,56106450,42650,42650,42650,42650,0
20241002,183900,56106450,42650,42650,42650,42650,0
20241002,183800,56106450,42650,42650,42650,42650,0
20241002,183700,56106450,42650,42650,42650,42650,0
20241002,183600,56106450,42650,42650,42650,42650,0
20241002,183500,56106450,42650,42650,42650,42650,0
20241002,183400,56106450,42650,42650,42650,42650,0
20241002,183300,56106450,42650,42650,42650,42650,0
20241002,183200,56106450,42650,42650,42650,42650,8
20241002,183100,56106450,42650,42650,42650,42650,0
20241002,183000,56106450,42650,42650,42650,42650,0
20241002,182900,56106450,42650,42650,42650,42650,0
20241002,182800,56106450,42650,42650,42650,42650,0
20241002,182700,56106450,42650,42650,42650,42650,0
20241002,182600,56106450,42650,42650,42650,42650,0
20241002,182500,56106450,42650,42650,42650,42650,0
20241002,182400,56106450,42650,42650,42650,42650,0
20241002,182300,56106450,42650,42650,42650,42650,0
20241002,182200,56106450,42650,42650,42650,42650,0
20241002,182100,56106450,42650,42650,42650,42650,0
20241002,182000,56106450,42650,42650,42650,42650,0
20241002,181900,56106450,42650,42650,42650,42650,0
20241002,181800,56106450,42650,42650,42650,42650,0
20241002,181700,56106450,42650,42650,42650,42650,0
20241002,181600,56106450,42650,42650,42650,42650,0
20241002,181500,56106450,42650,42650,42650,42650,0
20241002,181400,56106450,42650,42650,42650,42650,0
20241002,181300,56106450,42650,42650,42650,42650,0
20241002,181200,56106450,42650,42650,42650,42650,0
20241002,181100,56106450,42650,42650,42650,42650,0
20241002,181000,56106450,42650,42650,42650,42650,0
20241002,180900,56106450,42650,42650,42650,42650,0
20241002,180800,56106450,42650,42650,42650,42650,0
20241002,180700,56106450,42650,42650,42650,42650,0
20241002,180600,56106450,42650,42650,42650,42650,0
20241002,180500,56106450,42650,42650,42650,42650,0
20241002,180400,56106450,42650,42650,42650,42650,0
20241002,180300,56106450,42650,42650,42650,42650,0
20241002,180200,56106450,42650,42650,42650,42650,8
20241002,180100,56106450,42650,42650,42650,42650,0
20241002,180000,56106450,42650,42650,42650,42650,0
20241002,175900,56106450,42650,42650,42650,42650,0
20241002,175800,56106450,42650,42650,42650,42650,0
20241002,175700,56106450,42650,42650,42650,42650,0
20241002,175600,56106450,42650,42650,42650,42650,0
20241002,175500,56106450,42650,42650,42650,42650,0
20241002,175400,56106450,42650,42650,42650,42650,0
20241002,175300,56106450,42650,42650,42650,42650,0
20241002,175200,56106450,42650,42650,42650,42650,0
20241002,175100,56106450,42650,42650,42650,42650,0
20241002,175000,56106450,42650,42650,42650,42650,0
20241002,174900,56106450,42650,42650,42650,42650,0
20241002,174800,56106450,42650,42650,42650,42650,0
20241002,174700,56106450,42650,42650,42650,42650,0
20241002,174600,56106450,42650,42650,42650,42650,0
20241002,174500,56106450,42650,42650,42650,42650,0
20241002,174400,56106450,42650,42650,42650,42650,0
20241002,174300,56106450,42650,42650,42650,42650,0
20241002,174200,56106450,42650,42650,42650,42650,0
20241002,174100,56106450,42650,42650,42650,42650,0
20241002,174000,56106450,42650,42650,42650,42650,0
20241002,173900,56106450,42650,42650,42650,42650,0
20241002,173800,56106450,42650,42650,42650,42650,0
20241002,173700,56106450,42650,42650,42650,42650,0
20241002,173600,56106450,42650,42650,42650,42650,0
20241002,173500,56106450,42650,42650,42650,42650,0
20241002,173400,56106450,42650,42650,42650,42650,0
20241002,173300,56106450,42650,42650,42650,42650,0
20241002,173200,56106450,42650,42650,42650,42650,8
20241002,173100,56106450,42650,42650,42650,42650,0
20241002,173000,56106450,42650,42650,42650,42650,0
20241002,172900,56106450,42650,42650,42650,42650,0
20241002,172800,56106450,42650,42650,42650,42650,0
20241002,172700,56106450,42650,42650,42650,42650,0
20241002,172600,56106450,42650,42650,42650,42650,0
20241002,172500,56106450,42650,42650,42650,42650,0
20241002,172400,56106450,42650,42650,42650,42650,0
20241002,172300,56106450,42650,42650,42650,42650,0
20241002,172200,56106450,42650,42650,42650,42650,0
20241002,172100,56106450,42650,42650,42650,42650,0
20241002,172000,56106450,42650,42650,42650,42650,0
20241002,171900,56106450,42650,42650,42650,42650,0
20241002,171800,56106450,42650,42650,42650,42650,0
20241002,171700,56106450,42650,42650,42650,42650,0
20241002,171600,56106450,42650,42650,42650,42650,0
20241002,171500,56106450,42650,42650,42650,42650,0
20241002,171400,56106450,42650,42650,42650,42650,0
20241002,171300,56106450,42650,42650,42650,42650,0
20241002,171200,56106450,42650,42650,42650,42650,0
20241002,171100,56106450,42650,42650,42650,42650,0
20241002,171000,56106450,42650,42650,42650,42650,0
20241002,170900,56106450,42650,42650,42650,42650,0
20241002,170800,56106450,42650,42650,42650,42650,0
20241002,170700,56106450,42650,42650,42650,42650,0
20241002,170600,56106450,42650,42650,42650,42650,0
20241002,170500,56106450,42650,42650,42650,42650,0
20241002,170400,56106450,42650,42650,42650,42650,0
20241002,170300,56106450,42650,42650,42650,42650,0
20241002,170200,56106450,42650,42650,42650,42650,8
20241002,170100,56106450,42650,42650,42650,42650,0
20241002,170000,56106450,42650,42650,42650,42650,0
20241002,165900,56106450,42650,42650,42650,42650,0
20241002,165800,56106450,42650,42650,42650,42650,0
20241002,165700,56106450,42650,42650,42650,42650,0
20241002,165600,56106450,42650,42650,42650,42650,0
20241002,165500,56106450,42650,42650,42650,42650,0
20241002,165400,56106450,42650,42650,42650,42650,0
20241002,165300,56106450,42650,42650,42650,42650,0
20241002,165200,56106450,42650,42650,42650,42650,0
20241002,165100,56106450,42650,42650,42650,42650,0
20241002,165000,56106450,42650,42650,42650,42650,0
20241002,164900,56106450,42650,42650,42650,42650,0
20241002,164800,56106450,42650,42650,42650,42650,0
20241002,164700,56106450,42650,42650,42650,42650,0
20241002,164600,56106450,42650,42650,42650,42650,0
20241002,164500,56106450,42650,42650,42650,42650,0
20241002,164400,56106450,42650,42650,42650,42650,0
20241002,164300,56106450,42650,42650,42650,42650,0
20241002,164200,56106450,42650,42650,42650,42650,0
20241002,164100,56106450,42650,42650,42650,42650,0
20241002,164000,56106450,42650,42650,42650,42650,0
20241002,163900,56106450,42650,42650,42650,42650,0
20241002,163800,56106450,42650,42650,42650,42650,0
20241002,163700,56106450,42650,42650,42650,42650,0
20241002,163600,56106450,42650,42650,42650,42650,0
20241002,163500,56106450,42650,42650,42650,42650,0
20241002,163400,56106450,42650,42650,42650,42650,0
20241002,163300,56106450,42650,42650,42650,42650,0
20241002,163200,56106450,42650,42650,42650,42650,8
20241002,163100,56106450,42650,42650,42650,42650,0
20241002,163000,56106450,42650,42650,42650,42650,0
20241002,162900,56106450,42650,42650,42650,42650,0
20241002,162800,56106450,42650,42650,42650,42650,0
20241002,162700,56106450,42650,42650,42650,42650,0
20241002,162600,56106450,42650,42650,42650,42650,0
20241002,162500,56106450,42650,42650,42650,42650,0
20241002,162400,56106450,42650,42650,42650,42650,0
20241002,162300,56106450,42650,42650,42650,42650,0
20241002,162200,56106450,42650,42650,42650,42650,0
20241002,162100,56106450,42650,42650,42650,42650,0
20241002,162000,56106450,42650,42650,42650,42650,0
20241002,161900,56106450,42650,42650,42650,42650,0
20241002,161800,56106450,42650,42650,42650,42650,0
20241002,161700,56106450,42650,42650,42650,42650,0
20241002,161600,56106450,42650,42650,42650,42650,0
20241002,161500,56106450,42650,42650,42650,42650,0
20241002,161400,56106450,42650,42650,42650,42650,0
20241002,161300,56106450,42650,42650,42650,42650,0
20241002,161200,56106450,42650,42650,42650,42650,0
20241002,161100,56106450,42650,42650,42650,42650,0
20241002,161000,56106450,42650,42650,42650,42650,0
20241002,160900,56106450,42650,42650,42650,42650,0
20241002,160800,56106450,42650,42650,42650,42650,0
20241002,160700,56106450,42650,42650,42650,42650,0
20241002,160600,56106450,42650,42650,42650,42650,0
20241002,160500,56106450,42650,42650,42650,42650,0
20241002,160400,56106450,42650,42650,42650,42650,0
20241002,160300,56106450,42650,42650,42650,42650,0
20241002,160200,56106450,42650,42650,42650,42650,8
20241002,160100,56106450,42650,42650,42650,42650,0
20241002,160000,56106450,42650,42650,42650,42650,0
20241002,155900,56106450,42650,42650,42650,42650,0
20241002,155800,56106450,42650,42650,42650,42650,0
20241002,155700,56106450,42650,42650,42650,42650,0
20241002,155600,56106450,42650,42650,42650,42650,0
20241002,155500,56106450,42650,42650,42650,42650,0
20241002,155400,56106450,42650,42650,42650,42650,0
20241002,155300,56106450,42650,42650,42650,42650,0
20241002,155200,56106450,42650,42650,42650,42650,0
20241002,155100,56106450,42650,42650,42650,42650,0
20241002,155000,56106450,42650,42650,42650,42650,0
20241002,154900,56106450,42650,42650,42650,42650,0
20241002,154800,56106450,42650,42650,42650,42650,0
20241002,154700,56106450,42650,42650,42650,42650,0
20241002,154600,56106450,42650,42650,42650,42650,0
20241002,154500,56106450,42650,42650,42650,42650,0
20241002,154400,56106450,42650,42650,42650,42650,0
20241002,154300,56106450,42650,42650,42650,42650,0
20241002,154200,56106450,42650,42650,42650,42650,0
20241002,154100,56106450,42650,42650,42650,42650,0
20241002,154000,56106450,42650,42650,42650,42650,0
20241002,153900,56106450,42650,42650,42650,42650,0
20241002,153800,56106450,42650,42650,42650,42650,0
20241002,153700,56106450,42650,42650,42650,42650,0
20241002,153600,56106450,42650,42650,42650,42650,0
20241002,153500,56106450,42650,42650,42650,42650,0
20241002,153400,56106450,42650,42650,42650,42650,0
20241002,153300,56106450,42650,42650,42650,42650,0
20241002,153200,56106450,42650,42650,42650,42650,8
20241002,153100,56106450,42650,42650,42650,42650,0
20241002,153000,56106450,42650,42650,42650,42650,8
20241002,152900,55765250,42700,42700,42700,42700,0
20241002,152800,55765250,42700,42700,42700,42700,0
20241002,152700,55765250,42700,42700,42700,42700,0
20241002,152600,55765250,42700,42700,42700,42700,0
20241002,152500,55765250,42700,42700,42700,42700,0
20241002,152400,55765250,42700,42700,42700,42700,0
20241002,152300,55765250,42700,42700,42700,42700,0
20241002,152200,55765250,42700,42700,42700,42700,0
20241002,152100,55765250,42700,42700,42700,42700,0
20241002,152000,55765250,42700,42700,42700,42700,0
20241002,151900,55765250,42700,42700,42700,42700,0
20241002,151800,55765250,42700,42700,42700,42700,0
20241002,151700,55765250,42700,42600,42700,42600,8
20241002,151600,55423850,42700,42700,42700,42700,0
20241002,151500,55423850,42700,42700,42700,42700,0
20241002,151400,55423850,42700,42700,42700,42700,0
20241002,151300,55423850,42700,42700,42700,42700,0
20241002,151200,55423850,42700,42700,42700,42700,0
20241002,151100,55423850,42700,42700,42700,42700,0
20241002,151000,55423850,42700,42700,42700,42700,0
20241002,150900,55423850,42700,42700,42700,42700,0
20241002,150800,55423850,42700,42700,42700,42700,0
20241002,150700,55423850,42700,42700,42700,42700,0
20241002,150600,55423850,42700,42700,42700,42700,0
20241002,150500,55423850,42700,42700,42700,42700,0
20241002,150400,55423850,42700,42700,42700,42700,0
20241002,150300,55423850,42700,42700,42700,42700,0
20241002,150200,55423850,42700,42700,42700,42700,0
20241002,150100,55423850,42700,42700,42700,42700,0
20241002,150000,55423850,42700,42700,42700,42700,0
20241002,145900,55423850,42700,42700,42700,42700,0
20241002,145800,55423850,42700,42700,42700,42700,0
20241002,145700,55423850,42700,42700,42700,42700,0
20241002,145600,55423850,42700,42700,42700,42700,0
20241002,145500,55423850,42700,42700,42700,42700,0
20241002,145400,55423850,42700,42700,42700,42700,0
20241002,145300,55423850,42700,42700,42700,42700,0
20241002,145200,55423850,42700,42700,42700,42700,0
20241002,145100,55423850,42700,42700,42700,42700,0
20241002,145000,55423850,42700,42700,42700,42700,0
20241002,144900,55423850,42700,42700,42700,42700,0
20241002,144800,55423850,42700,42700,42700,42700,0
20241002,144700,55423850,42700,42700,42700,42700,0
20241002,144600,55423850,42700,42700,42700,42700,0
20241002,144500,55423850,42700,42700,42700,42700,0
20241002,144400,55423850,42700,42700,42700,42700,0
20241002,144300,55423850,42700,42700,42700,42700,0
20241002,144200,55423850,42700,42700,42700,42700,0
20241002,144100,55423850,42700,42700,42700,42700,50
20241002,144000,53288850,42750,42750,42750,42750,0
20241002,143900,53288850,42750,42750,42750,42750,0
20241002,143800,53288850,42750,42750,42750,42750,0
20241002,143700,53288850,42750,42750,42750,42750,0
20241002,143600,53288850,42750,42750,42750,42750,0
20241002,143500,53288850,42750,42750,42750,42750,0
20241002,143400,53288850,42750,42750,42750,42750,0
20241002,143300,53288850,42750,42750,42750,42750,0
20241002,143200,53288850,42750,42750,42750,42750,0
20241002,143100,53288850,42750,42750,42750,42750,0
20241002,143000,53288850,42750,42750,42750,42750,0
20241002,142900,53288850,42750,42750,42750,42750,0
20241002,142800,53288850,42750,42750,42750,42750,0
20241002,142700,53288850,42750,42750,42750,42750,0
20241002,142600,53288850,42750,42750,42750,42750,0
20241002,142500,53288850,42750,42750,42750,42750,0
20241002,142400,53288850,42750,42750,42750,42750,0
20241002,142300,53288850,42750,42750,42750,42750,0
20241002,142200,53288850,42750,42750,42750,42750,0
20241002,142100,53288850,42750,42750,42750,42750,0
20241002,142000,53288850,42750,42750,42750,42750,0
20241002,141900,53288850,42750,42750,42750,42750,0
20241002,141800,53288850,42750,42750,42750,42750,0
20241002,141700,53288850,42750,42750,42750,42750,0
20241002,141600,53288850,42750,42750,42750,42750,0
20241002,141500,53288850,42750,42750,42750,42750,0
20241002,141400,53288850,42750,42750,42750,42750,0
20241002,141300,53288850,42750,42750,42750,42750,0
20241002,141200,53288850,42750,42750,42750,42750,0
20241002,141100,53288850,42750,42750,42750,42750,0
20241002,141000,53288850,42750,42750,42750,42750,0
20241002,140900,53288850,42750,42750,42750,42750,0
20241002,140800,53288850,42750,42750,42750,42750,0
20241002,140700,53288850,42750,42750,42750,42750,0
20241002,140600,53288850,42750,42750,42750,42750,0
20241002,140500,53288850,42750,42750,42750,42750,0
20241002,140400,53288850,42750,42750,42750,42750,0
20241002,140300,53288850,42750,42750,42750,42750,0
20241002,140200,53288850,42750,42750,42750,42750,0
20241002,140100,53288850,42750,42750,42750,42750,0
20241002,140000,53288850,42750,42750,42750,42750,0
20241002,135900,53288850,42750,42750,42750,42750,0
20241002,135800,53288850,42750,42750,42750,42750,0
20241002,135700,53288850,42750,42750,42750,42750,0
20241002,135600,53288850,42750,42750,42750,42750,0
20241002,135500,53288850,42750,42750,42750,42750,0
20241002,135400,53288850,42750,42750,42750,42750,0
20241002,135300,53288850,42750,42750,42750,42750,0
20241002,135200,53288850,42750,42750,42750,42750,0
20241002,135100,53288850,42750,42750,42750,42750,0
20241002,135000,53288850,42750,42750,42750,42750,0
20241002,134900,53288850,42750,42750,42750,42750,0
20241002,134800,53288850,42750,42750,42750,42750,0
20241002,134700,53288850,42750,42750,42750,42750,0
20241002,134600,53288850,42750,42750,42750,42750,0
20241002,134500,53288850,42750,42750,42750,42750,0
20241002,134400,53288850,42750,42750,42750,42750,0
20241002,134300,53288850,42750,42750,42750,42750,0
20241002,134200,53288850,42750,42750,42750,42750,0
20241002,134100,53288850,42750,42750,42750,42750,0
20241002,134000,53288850,42750,42750,42750,42750,0
20241002,133900,53288850,42750,42750,42750,42750,0
20241002,133800,53288850,42750,42750,42750,42750,0
20241002,133700,53288850,42750,42550,42750,42550,3
20241002,133600,53161000,42550,42550,42550,42550,0
20241002,133500,53161000,42550,42550,42550,42550,0
20241002,133400,53161000,42550,42550,42550,42550,0
20241002,133300,53161000,42550,42550,42550,42550,0
20241002,133200,53161000,42550,42550,42550,42550,1
20241002,133100,53118450,42250,42250,42250,42250,0
20241002,133000,53118450,42250,42250,42250,42250,0
20241002,132900,53118450,42250,42250,42250,42250,0
20241002,132800,53118450,42250,42250,42250,42250,0
20241002,132700,53118450,42250,42250,42250,42250,0
20241002,132600,53118450,42250,42250,42250,42250,2
20241002,132500,53033950,42800,42800,42800,42800,0
20241002,132400,53033950,42800,42800,42800,42800,0
20241002,132300,53033950,42800,42800,42800,42800,0
20241002,132200,53033950,42800,42800,42800,42800,0
20241002,132100,53033950,42800,42800,42800,42800,0
20241002,132000,53033950,42800,42800,42800,42800,0
20241002,131900,53033950,42800,42800,42800,42800,0
20241002,131800,53033950,42800,42800,42800,42800,0
20241002,131700,53033950,42800,42800,42800,42800,0
20241002,131600,53033950,42800,42800,42800,42800,0
20241002,131500,53033950,42800,42800,42800,42800,0
20241002,131400,53033950,42800,42650,42800,42650,90
20241002,131300,49190250,42650,42650,42650,42650,0
20241002,131200,49190250,42650,42650,42650,42650,0
20241002,131100,49190250,42650,42650,42650,42650,0
20241002,131000,49190250,42650,42650,42650,42650,0
20241002,130900,49190250,42650,42650,42650,42650,0
20241002,130800,49190250,42650,42650,42650,42650,0
20241002,130700,49190250,42650,42650,42650,42650,0
20241002,130600,49190250,42650,42650,42650,42650,0
20241002,130500,49190250,42650,42650,42650,42650,0
20241002,130400,49190250,42650,42650,42650,42650,0
20241002,130300,49190250,42650,42650,42650,42650,0
20241002,130200,49190250,42650,42650,42650,42650,0
20241002,130100,49190250,42650,42650,42650,42650,0
20241002,130000,49190250,42650,42650,42650,42650,0
20241002,125900,49190250,42650,42650,42650,42650,0
20241002,125800,49190250,42650,42650,42650,42650,0
20241002,125700,49190250,42650,42650,42650,42650,0
20241002,125600,49190250,42650,42650,42650,42650,0
20241002,125500,49190250,42650,42650,42650,42650,1
20241002,125400,49147600,42650,42650,42650,42650,3
20241002,125300,49019650,42650,42650,42650,42650,0
20241002,125200,49019650,42650,42650,42650,42650,0
20241002,125100,49019650,42650,42650,42650,42650,0
20241002,125000,49019650,42650,42650,42650,42650,0
20241002,124900,49019650,42650,42650,42650,42650,0
20241002,124800,49019650,42650,42650,42650,42650,0
20241002,124700,49019650,42650,42650,42650,42650,0
20241002,124600,49019650,42650,42650,42650,42650,0
20241002,124500,49019650,42650,42650,42650,42650,0
20241002,124400,49019650,42650,42650,42650,42650,0
20241002,124300,49019650,42650,42650,42650,42650,0
20241002,124200,49019650,42650,42650,42650,42650,0
20241002,124100,49019650,42650,42650,42650,42650,0
20241002,124000,49019650,42650,42650,42650,42650,0
20241002,123900,49019650,42650,42650,42650,42650,0
20241002,123800,49019650,42650,42650,42650,42650,0
20241002,123700,49019650,42650,42650,42650,42650,0
20241002,123600,49019650,42650,42650,42650,42650,0
20241002,123500,49019650,42650,42650,42650,42650,0
20241002,123400,49019650,42650,42650,42650,42650,0
20241002,123300,49019650,42650,42650,42650,42650,0
20241002,123200,49019650,42650,42650,42650,42650,0
20241002,123100,49019650,42650,42650,42650,42650,0
20241002,123000,49019650,42650,42650,42650,42650,0
20241002,122900,49019650,42650,42650,42650,42650,0
20241002,122800,49019650,42650,42650,42650,42650,0
20241002,122700,49019650,42650,42650,42650,42650,1
20241002,122600,48977000,42600,42600,42600,42600,0
20241002,122500,48977000,42600,42600,42600,42600,0
20241002,122400,48977000,42600,42600,42600,42600,0
20241002,122300,48977000,42600,42600,42600,42600,0
20241002,122200,48977000,42600,42600,42600,42600,0
20241002,122100,48977000,42600,42350,42600,42350,96
20241002,122000,44902300,42350,42200,42350,42200,66
20241002,121900,42110350,42250,42300,42300,42250,31
20241002,121800,40799800,42400,42400,42400,42400,0
20241002,121700,40799800,42400,42400,42400,42400,0
20241002,121600,40799800,42400,42350,42400,42350,47
20241002,121500,38809300,42350,42350,42350,42350,0
20241002,121400,38809300,42350,42350,42350,42350,0
20241002,121300,38809300,42350,42350,42350,42350,0
20241002,121200,38809300,42350,42350,42350,42350,0
20241002,121100,38809300,42350,42350,42350,42350,0
20241002,121000,38809300,42350,42350,42350,42350,28
20241002,120900,37623500,42350,42350,42350,42350,0
20241002,120800,37623500,42350,42300,42350,42300,194
20241002,120700,29412350,42300,42300,42300,42300,0
20241002,120600,29412350,42300,42300,42300,42300,0
20241002,120500,29412350,42300,42300,42300,42300,0
20241002,120400,29412350,42300,42300,42300,42300,0
20241002,120300,29412350,42300,42300,42300,42300,0
20241002,120200,29412350,42300,42300,42300,42300,0
20241002,120100,29412350,42300,42300,42300,42300,0
20241002,120000,29412350,42300,42300,42300,42300,0
20241002,115900,29412350,42300,42300,42300,42300,0
20241002,115800,29412350,42300,42300,42300,42300,0
20241002,115700,29412350,42300,42300,42300,42300,0
20241002,115600,29412350,42300,42300,42300,42300,0
20241002,115500,29412350,42300,42300,42300,42300,0
20241002,115400,29412350,42300,42300,42300,42300,0
20241002,115300,29412350,42300,42300,42300,42300,0
20241002,115200,29412350,42300,42300,42300,42300,0
20241002,115100,29412350,42300,42300,42300,42300,0
20241002,115000,29412350,42300,42300,42300,42300,0
20241002,114900,29412350,42300,42300,42300,42300,0
20241002,114800,29412350,42300,42300,42300,42300,0
20241002,114700,29412350,42300,42300,42300,42300,0
20241002,114600,29412350,42300,42300,42300,42300,0
20241002,114500,29412350,42300,42300,42300,42300,0
20241002,114400,29412350,42300,42300,42300,42300,0
20241002,114300,29412350,42300,42300,42300,42300,0
20241002,114200,29412350,42300,42300,42300,42300,0
20241002,114100,29412350,42300,42300,42300,42300,0
20241002,114000,29412350,42300,42300,42300,42300,0
20241002,113900,29412350,42300,42300,42300,42300,0
20241002,113800,29412350,42300,42300,42300,42300,0
20241002,113700,29412350,42300,42300,42300,42300,0
20241002,113600,29412350,42300,42300,42300,42300,0
20241002,113500,29412350,42300,42300,42300,42300,0
20241002,113400,29412350,42300,42300,42300,42300,0
20241002,113300,29412350,42300,42300,42300,42300,0
20241002,113200,29412350,42300,42300,42300,42300,0
20241002,113100,29412350,42300,42300,42300,42300,0
20241002,113000,29412350,42300,42300,42300,42300,0
20241002,112900,29412350,42300,42300,42300,42300,0
20241002,112800,29412350,42300,42300,42300,42300,0
20241002,112700,29412350,42300,42300,42300,42300,0
20241002,112600,29412350,42300,42300,42300,42300,0
20241002,112500,29412350,42300,42300,42300,42300,0
20241002,112400,29412350,42300,42300,42300,42300,0
20241002,112300,29412350,42300,42300,42300,42300,0
20241002,112200,29412350,42300,42300,42300,42300,0
20241002,112100,29412350,42300,42300,42300,42300,0
20241002,112000,29412350,42300,42300,42300,42300,0
20241002,111900,29412350,42300,42300,42300,42300,0
20241002,111800,29412350,42300,42300,42300,42300,0
20241002,111700,29412350,42300,42300,42300,42300,0
20241002,111600,29412350,42300,42300,42300,42300,0
20241002,111500,29412350,42300,42300,42300,42300,0
20241002,111400,29412350,42300,42300,42300,42300,0
20241002,111300,29412350,42300,42300,42300,42300,0
20241002,111200,29412350,42300,42250,42300,42250,5
20241002,111100,29201050,42250,42250,42250,42250,0
20241002,111000,29201050,42250,42250,42250,42250,6
20241002,110900,28947550,42550,42550,42550,42550,0
20241002,110800,28947550,42550,42550,42550,42550,0
20241002,110700,28947550,42550,42550,42550,42550,0
20241002,110600,28947550,42550,42550,42550,42550,0
20241002,110500,28947550,42550,42550,42550,42550,0
20241002,110400,28947550,42550,42550,42550,42550,0
20241002,110300,28947550,42550,42450,42550,42450,2
20241002,110200,28862550,42150,42150,42150,42150,0
20241002,110100,28862550,42150,42150,42150,42150,99
20241002,110000,24689700,42150,42150,42150,42150,2
20241002,105900,24605400,42150,42150,42150,42150,0
20241002,105800,24605400,42150,42150,42150,42150,0
20241002,105700,24605400,42150,42150,42150,42150,0
20241002,105600,24605400,42150,42150,42150,42150,0
20241002,105500,24605400,42150,42150,42150,42150,0
20241002,105400,24605400,42150,42150,42150,42150,0
20241002,105300,24605400,42150,42150,42150,42150,0
20241002,105200,24605400,42150,42250,42250,42150,108
20241002,105100,20052300,42500,42500,42500,42500,0
20241002,105000,20052300,42500,42500,42500,42500,0
20241002,104900,20052300,42500,42500,42500,42500,0
20241002,104800,20052300,42500,42500,42500,42500,0
20241002,104700,20052300,42500,42500,42500,42500,0
20241002,104600,20052300,42500,42500,42500,42500,0
20241002,104500,20052300,42500,42500,42500,42500,0
20241002,104400,20052300,42500,42500,42500,42500,0
20241002,104300,20052300,42500,42500,42500,42500,0
20241002,104200,20052300,42500,42500,42500,42500,0
20241002,104100,20052300,42500,42500,42500,42500,0
20241002,104000,20052300,42500,42500,42500,42500,0
20241002,103900,20052300,42500,42500,42500,42500,0
20241002,103800,20052300,42500,42500,42500,42500,0
20241002,103700,20052300,42500,42500,42500,42500,0
20241002,103600,20052300,42500,42500,42500,42500,0
20241002,103500,20052300,42500,42500,42500,42500,0
20241002,103400,20052300,42500,42500,42500,42500,0
20241002,103300,20052300,42500,42500,42500,42500,0
20241002,103200,20052300,42500,42500,42500,42500,0
20241002,103100,20052300,42500,42500,42500,42500,0
20241002,103000,20052300,42500,42500,42500,42500,0
20241002,102900,20052300,42500,42500,42500,42500,0
20241002,102800,20052300,42500,42500,42500,42500,0
20241002,102700,20052300,42500,42500,42500,42500,0
20241002,102600,20052300,42500,42500,42500,42500,0
20241002,102500,20052300,42500,42500,42500,42500,2
20241002,102400,19967300,42500,42500,42500,42500,0
20241002,102300,19967300,42500,42500,42500,42500,1
20241002,102200,19924800,41950,41950,41950,41950,0
20241002,102100,19924800,41950,41950,41950,41950,0
20241002,102000,19924800,41950,41950,41950,41950,0
20241002,101900,19924800,41950,41950,41950,41950,0
20241002,101800,19924800,41950,41950,41950,41950,0
20241002,101700,19924800,41950,41950,41950,41950,0
20241002,101600,19924800,41950,41950,41950,41950,0
20241002,101500,19924800,41950,41950,41950,41950,0
20241002,101400,19924800,41950,41950,41950,41950,0
20241002,101300,19924800,41950,41950,41950,41950,0
20241002,101200,19924800,41950,41950,41950,41950,0
20241002,101100,19924800,41950,41950,41950,41950,0
20241002,101000,19924800,41950,41950,41950,41950,0
20241002,100900,19924800,41950,41950,41950,41950,0
20241002,100800,19924800,41950,41950,41950,41950,0
20241002,100700,19924800,41950,41950,41950,41950,0
20241002,100600,19924800,41950,41950,41950,41950,0
20241002,100500,19924800,41950,42200,42200,41950,209
20241002,100400,11125450,42200,42200,42200,42200,0
20241002,100300,11125450,42200,42200,42200,42200,0
20241002,100200,11125450,42200,42200,42200,42200,0
20241002,100100,11125450,42200,42450,42450,42200,211
20241002,100000,2189900,42550,42550,42550,42550,0
20241002,095900,2189900,42550,42550,42550,42550,0
20241002,095800,2189900,42550,42550,42550,42550,0
20241002,095700,2189900,42550,42550,42550,42550,0
20241002,095600,2189900,42550,42550,42550,42550,0
20241002,095500,2189900,42550,42550,42550,42550,0
20241002,095400,2189900,42550,42550,42550,42550,0
20241002,095300,2189900,42550,42550,42550,42550,0
20241002,095200,2189900,42550,42550,42550,42550,0
20241002,095100,2189900,42550,42550,42550,42550,0
20241002,095000,2189900,42550,42550,42550,42550,0
20241002,094900,2189900,42550,42550,42550,42550,0
20241002,094800,2189900,42550,42550,42550,42550,0
20241002,094700,2189900,42550,42550,42550,42550,0
20241002,094600,2189900,42550,42550,42550,42550,0
20241002,094500,2189900,42550,42550,42550,42550,0
20241002,094400,2189900,42550,42550,42550,42550,0
20241002,094300,2189900,42550,42550,42550,42550,0
20241002,094200,2189900,42550,42550,42550,42550,0
20241002,094100,2189900,42550,42550,42550,42550,0
20241002,094000,2189900,42550,42550,42550,42550,0
20241002,093900,2189900,42550,42550,42550,42550,2
20241002,093800,2104800,42550,42550,42550,42550,0
20241002,093700,2104800,42550,42550,42550,42550,0
20241002,093600,2104800,42550,42550,42550,42550,0
20241002,093500,2104800,42550,42550,42550,42550,0
20241002,093400,2104800,42550,42550,42550,42550,0
20241002,093300,2104800,42550,42550,42550,42550,2
20241002,093200,2019700,42350,42350,42350,42350,0
20241002,093100,2019700,42350,42350,42350,42350,0
20241002,093000,2019700,42350,42350,42350,42350,0
20241002,092900,2019700,42350,42350,42350,42350,0
20241002,092800,2019700,42350,42350,42350,42350,0
20241002,092700,2019700,42350,42350,42350,42350,0
20241002,092600,2019700,42350,42350,42350,42350,0
20241002,092500,2019700,42350,42350,42350,42350,0
20241002,092400,2019700,42350,42350,42350,42350,0
20241002,092300,2019700,42350,42350,42350,42350,3
20241002,092200,1892650,42050,42050,42050,42050,0
20241002,092100,1892650,42050,42050,42050,42050,0
20241002,092000,1892650,42050,42050,42050,42050,0
20241002,091900,1892650,42050,42050,42050,42050,0
20241002,091800,1892650,42050,42050,42050,42050,0
20241002,091700,1892650,42050,42050,42050,42050,0
20241002,091600,1892650,42050,42050,42050,42050,0
20241002,091500,1892650,42050,42050,42050,42050,0
20241002,091400,1892650,42050,42050,42050,42050,0
20241002,091300,1892650,42050,42050,42050,42050,0
20241002,091200,1892650,42050,42050,42050,42050,0
20241002,091100,1892650,42050,42050,42050,42050,0
20241002,091000,1892650,42050,42000,42050,42000,33
20241002,090900,505800,41950,41950,41950,41950,0
20241002,090800,505800,41950,41950,41950,41950,0
20241002,090700,505800,41950,41950,41950,41950,0
20241002,090600,505800,41950,41950,41950,41950,0
20241002,090500,505800,41950,42000,42000,41950,5
20241002,090400,295850,42350,42350,42350,42350,0
20241002,090300,295850,42350,42350,42350,42350,0
20241002,090200,295850,42350,42350,42350,42350,1
20241002,090100,253500,42250,42250,42250,42250,4
20241002,090000,84500,42250,42250,42250,42250,2