KissMeData/034590/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190700,63496000,25750,25750,25750,25750,8
20231024,190600,63496000,25750,25750,25750,25750,0
20231024,190500,63496000,25750,25750,25750,25750,0
20231024,190400,63496000,25750,25750,25750,25750,0
20231024,190300,63496000,25750,25750,25750,25750,0
20231024,190200,63496000,25750,25750,25750,25750,0
20231024,190100,63496000,25750,25750,25750,25750,0
20231024,190000,63496000,25750,25750,25750,25750,0
20231024,185900,63496000,25750,25750,25750,25750,0
20231024,185800,63496000,25750,25750,25750,25750,0
20231024,185700,63496000,25750,25750,25750,25750,0
20231024,185600,63496000,25750,25750,25750,25750,0
20231024,185500,63496000,25750,25750,25750,25750,0
20231024,185400,63496000,25750,25750,25750,25750,0
20231024,185300,63496000,25750,25750,25750,25750,0
20231024,185200,63496000,25750,25750,25750,25750,0
20231024,185100,63496000,25750,25750,25750,25750,0
20231024,185000,63496000,25750,25750,25750,25750,0
20231024,184900,63496000,25750,25750,25750,25750,0
20231024,184800,63496000,25750,25750,25750,25750,0
20231024,184700,63496000,25750,25750,25750,25750,0
20231024,184600,63496000,25750,25750,25750,25750,0
20231024,184500,63496000,25750,25750,25750,25750,0
20231024,184400,63496000,25750,25750,25750,25750,0
20231024,184300,63496000,25750,25750,25750,25750,0
20231024,184200,63496000,25750,25750,25750,25750,0
20231024,184100,63496000,25750,25750,25750,25750,0
20231024,184000,63496000,25750,25750,25750,25750,0
20231024,183900,63496000,25750,25750,25750,25750,0
20231024,183800,63496000,25750,25750,25750,25750,0
20231024,183700,63496000,25750,25750,25750,25750,8
20231024,183600,63496000,25750,25750,25750,25750,0
20231024,183500,63496000,25750,25750,25750,25750,0
20231024,183400,63496000,25750,25750,25750,25750,0
20231024,183300,63496000,25750,25750,25750,25750,0
20231024,183200,63496000,25750,25750,25750,25750,0
20231024,183100,63496000,25750,25750,25750,25750,0
20231024,183000,63496000,25750,25750,25750,25750,0
20231024,182900,63496000,25750,25750,25750,25750,0
20231024,182800,63496000,25750,25750,25750,25750,0
20231024,182700,63496000,25750,25750,25750,25750,0
20231024,182600,63496000,25750,25750,25750,25750,0
20231024,182500,63496000,25750,25750,25750,25750,0
20231024,182400,63496000,25750,25750,25750,25750,0
20231024,182300,63496000,25750,25750,25750,25750,0
20231024,182200,63496000,25750,25750,25750,25750,0
20231024,182100,63496000,25750,25750,25750,25750,0
20231024,182000,63496000,25750,25750,25750,25750,0
20231024,181900,63496000,25750,25750,25750,25750,0
20231024,181800,63496000,25750,25750,25750,25750,0
20231024,181700,63496000,25750,25750,25750,25750,0
20231024,181600,63496000,25750,25750,25750,25750,0
20231024,181500,63496000,25750,25750,25750,25750,0
20231024,181400,63496000,25750,25750,25750,25750,0
20231024,181300,63496000,25750,25750,25750,25750,0
20231024,181200,63496000,25750,25750,25750,25750,0
20231024,181100,63496000,25750,25750,25750,25750,0
20231024,181000,63496000,25750,25750,25750,25750,0
20231024,180900,63496000,25750,25750,25750,25750,0
20231024,180800,63496000,25750,25750,25750,25750,0
20231024,180700,63496000,25750,25750,25750,25750,8
20231024,180600,63496000,25750,25750,25750,25750,0
20231024,180500,63496000,25750,25750,25750,25750,0
20231024,180400,63496000,25750,25750,25750,25750,0
20231024,180300,63496000,25750,25750,25750,25750,0
20231024,180200,63496000,25750,25750,25750,25750,0
20231024,180100,63496000,25750,25750,25750,25750,0
20231024,180000,63496000,25750,25750,25750,25750,0
20231024,175900,63496000,25750,25750,25750,25750,0
20231024,175800,63496000,25750,25750,25750,25750,0
20231024,175700,63496000,25750,25750,25750,25750,0
20231024,175600,63496000,25750,25750,25750,25750,0
20231024,175500,63496000,25750,25750,25750,25750,0
20231024,175400,63496000,25750,25750,25750,25750,0
20231024,175300,63496000,25750,25750,25750,25750,0
20231024,175200,63496000,25750,25750,25750,25750,0
20231024,175100,63496000,25750,25750,25750,25750,0
20231024,175000,63496000,25750,25750,25750,25750,0
20231024,174900,63496000,25750,25750,25750,25750,0
20231024,174800,63496000,25750,25750,25750,25750,0
20231024,174700,63496000,25750,25750,25750,25750,0
20231024,174600,63496000,25750,25750,25750,25750,0
20231024,174500,63496000,25750,25750,25750,25750,0
20231024,174400,63496000,25750,25750,25750,25750,0
20231024,174300,63496000,25750,25750,25750,25750,0
20231024,174200,63496000,25750,25750,25750,25750,0
20231024,174100,63496000,25750,25750,25750,25750,0
20231024,174000,63496000,25750,25750,25750,25750,0
20231024,173900,63496000,25750,25750,25750,25750,0
20231024,173800,63496000,25750,25750,25750,25750,0
20231024,173700,63496000,25750,25750,25750,25750,8
20231024,173600,63496000,25750,25750,25750,25750,0
20231024,173500,63496000,25750,25750,25750,25750,0
20231024,173400,63496000,25750,25750,25750,25750,0
20231024,173300,63496000,25750,25750,25750,25750,0
20231024,173200,63496000,25750,25750,25750,25750,0
20231024,173100,63496000,25750,25750,25750,25750,0
20231024,173000,63496000,25750,25750,25750,25750,0
20231024,172900,63496000,25750,25750,25750,25750,0
20231024,172800,63496000,25750,25750,25750,25750,0
20231024,172700,63496000,25750,25750,25750,25750,0
20231024,172600,63496000,25750,25750,25750,25750,0
20231024,172500,63496000,25750,25750,25750,25750,0
20231024,172400,63496000,25750,25750,25750,25750,0
20231024,172300,63496000,25750,25750,25750,25750,0
20231024,172200,63496000,25750,25750,25750,25750,0
20231024,172100,63496000,25750,25750,25750,25750,0
20231024,172000,63496000,25750,25750,25750,25750,0
20231024,171900,63496000,25750,25750,25750,25750,0
20231024,171800,63496000,25750,25750,25750,25750,0
20231024,171700,63496000,25750,25750,25750,25750,0
20231024,171600,63496000,25750,25750,25750,25750,0
20231024,171500,63496000,25750,25750,25750,25750,0
20231024,171400,63496000,25750,25750,25750,25750,0
20231024,171300,63496000,25750,25750,25750,25750,0
20231024,171200,63496000,25750,25750,25750,25750,0
20231024,171100,63496000,25750,25750,25750,25750,0
20231024,171000,63496000,25750,25750,25750,25750,0
20231024,170900,63496000,25750,25750,25750,25750,0
20231024,170800,63496000,25750,25750,25750,25750,0
20231024,170700,63496000,25750,25750,25750,25750,8
20231024,170600,63496000,25750,25750,25750,25750,0
20231024,170500,63496000,25750,25750,25750,25750,0
20231024,170400,63496000,25750,25750,25750,25750,0
20231024,170300,63496000,25750,25750,25750,25750,0
20231024,170200,63496000,25750,25750,25750,25750,0
20231024,170100,63496000,25750,25750,25750,25750,0
20231024,170000,63496000,25750,25750,25750,25750,0
20231024,165900,63496000,25750,25750,25750,25750,0
20231024,165800,63496000,25750,25750,25750,25750,0
20231024,165700,63496000,25750,25750,25750,25750,0
20231024,165600,63496000,25750,25750,25750,25750,0
20231024,165500,63496000,25750,25750,25750,25750,0
20231024,165400,63496000,25750,25750,25750,25750,0
20231024,165300,63496000,25750,25750,25750,25750,0
20231024,165200,63496000,25750,25750,25750,25750,0
20231024,165100,63496000,25750,25750,25750,25750,0
20231024,165000,63496000,25750,25750,25750,25750,0
20231024,164900,63496000,25750,25750,25750,25750,0
20231024,164800,63496000,25750,25750,25750,25750,0
20231024,164700,63496000,25750,25750,25750,25750,0
20231024,164600,63496000,25750,25750,25750,25750,0
20231024,164500,63496000,25750,25750,25750,25750,0
20231024,164400,63496000,25750,25750,25750,25750,0
20231024,164300,63496000,25750,25750,25750,25750,0
20231024,164200,63496000,25750,25750,25750,25750,0
20231024,164100,63496000,25750,25750,25750,25750,0
20231024,164000,63496000,25750,25750,25750,25750,0
20231024,163900,63496000,25750,25750,25750,25750,0
20231024,163800,63496000,25750,25750,25750,25750,0
20231024,163700,63496000,25750,25750,25750,25750,8
20231024,163600,63496000,25750,25750,25750,25750,0
20231024,163500,63496000,25750,25750,25750,25750,0
20231024,163400,63496000,25750,25750,25750,25750,0
20231024,163300,63496000,25750,25750,25750,25750,0
20231024,163200,63496000,25750,25750,25750,25750,0
20231024,163100,63496000,25750,25750,25750,25750,0
20231024,163000,63496000,25750,25750,25750,25750,0
20231024,162900,63496000,25750,25750,25750,25750,0
20231024,162800,63496000,25750,25750,25750,25750,0
20231024,162700,63496000,25750,25750,25750,25750,0
20231024,162600,63496000,25750,25750,25750,25750,0
20231024,162500,63496000,25750,25750,25750,25750,0
20231024,162400,63496000,25750,25750,25750,25750,0
20231024,162300,63496000,25750,25750,25750,25750,0
20231024,162200,63496000,25750,25750,25750,25750,0
20231024,162100,63496000,25750,25750,25750,25750,0
20231024,162000,63496000,25750,25750,25750,25750,0
20231024,161900,63496000,25750,25750,25750,25750,0
20231024,161800,63496000,25750,25750,25750,25750,0
20231024,161700,63496000,25750,25750,25750,25750,0
20231024,161600,63496000,25750,25750,25750,25750,0
20231024,161500,63496000,25750,25750,25750,25750,0
20231024,161400,63496000,25750,25750,25750,25750,0
20231024,161300,63496000,25750,25750,25750,25750,0
20231024,161200,63496000,25750,25750,25750,25750,0
20231024,161100,63496000,25750,25750,25750,25750,0
20231024,161000,63496000,25750,25750,25750,25750,0
20231024,160900,63496000,25750,25750,25750,25750,0
20231024,160800,63496000,25750,25750,25750,25750,0
20231024,160700,63496000,25750,25750,25750,25750,8
20231024,160600,63496000,25750,25750,25750,25750,0
20231024,160500,63496000,25750,25750,25750,25750,0
20231024,160400,63496000,25750,25750,25750,25750,0
20231024,160300,63496000,25750,25750,25750,25750,0
20231024,160200,63496000,25750,25750,25750,25750,0
20231024,160100,63496000,25750,25750,25750,25750,0
20231024,160000,63496000,25750,25750,25750,25750,0
20231024,155900,63496000,25750,25750,25750,25750,0
20231024,155800,63496000,25750,25750,25750,25750,0
20231024,155700,63496000,25750,25750,25750,25750,0
20231024,155600,63496000,25750,25750,25750,25750,0
20231024,155500,63496000,25750,25750,25750,25750,0
20231024,155400,63496000,25750,25750,25750,25750,0
20231024,155300,63496000,25750,25750,25750,25750,0
20231024,155200,63496000,25750,25750,25750,25750,0
20231024,155100,63496000,25750,25750,25750,25750,0
20231024,155000,63496000,25750,25750,25750,25750,0
20231024,154900,63496000,25750,25750,25750,25750,0
20231024,154800,63496000,25750,25750,25750,25750,0
20231024,154700,63496000,25750,25750,25750,25750,0
20231024,154600,63496000,25750,25750,25750,25750,0
20231024,154500,63496000,25750,25750,25750,25750,0
20231024,154400,63496000,25750,25750,25750,25750,0
20231024,154300,63496000,25750,25750,25750,25750,0
20231024,154200,63496000,25750,25750,25750,25750,0
20231024,154100,63496000,25750,25750,25750,25750,0
20231024,154000,63496000,25750,25750,25750,25750,0
20231024,153900,63496000,25750,25750,25750,25750,0
20231024,153800,63496000,25750,25750,25750,25750,0
20231024,153700,63496000,25750,25750,25750,25750,8
20231024,153600,63496000,25750,25750,25750,25750,0
20231024,153500,63496000,25750,25750,25750,25750,0
20231024,153400,63496000,25750,25750,25750,25750,0
20231024,153300,63496000,25750,25750,25750,25750,0
20231024,153200,63496000,25750,25750,25750,25750,0
20231024,153100,63496000,25750,25750,25750,25750,0
20231024,153000,63496000,25750,25750,25750,25750,8
20231024,152900,63290000,25750,25750,25750,25750,0
20231024,152800,63290000,25750,25750,25750,25750,0
20231024,152700,63290000,25750,25750,25750,25750,0
20231024,152600,63290000,25750,25750,25750,25750,0
20231024,152500,63290000,25750,25750,25750,25750,0
20231024,152400,63290000,25750,25750,25750,25750,0
20231024,152300,63290000,25750,25750,25750,25750,0
20231024,152200,63290000,25750,25750,25750,25750,0
20231024,152100,63290000,25750,25750,25750,25750,0
20231024,152000,63290000,25750,25750,25750,25750,0
20231024,151900,63290000,25750,25750,25750,25750,0
20231024,151800,63290000,25750,25750,25750,25750,0
20231024,151700,63290000,25750,25750,25750,25750,0
20231024,151600,63290000,25750,25750,25750,25750,2
20231024,151500,63238500,25600,25600,25600,25600,0
20231024,151400,63238500,25600,25600,25600,25600,0
20231024,151300,63238500,25600,25600,25600,25600,0
20231024,151200,63238500,25600,25600,25600,25600,0
20231024,151100,63238500,25600,25600,25600,25600,106
20231024,151000,60524900,25550,25550,25550,25550,1
20231024,150900,60499350,25600,25600,25600,25600,0
20231024,150800,60499350,25600,25600,25600,25600,1
20231024,150700,60473750,25600,25600,25600,25600,0
20231024,150600,60473750,25600,25600,25600,25600,0
20231024,150500,60473750,25600,25600,25600,25600,0
20231024,150400,60473750,25600,25600,25600,25600,0
20231024,150300,60473750,25600,25600,25600,25600,0
20231024,150200,60473750,25600,25600,25600,25600,0
20231024,150100,60473750,25600,25600,25600,25600,0
20231024,150000,60473750,25600,25600,25600,25600,0
20231024,145900,60473750,25600,25600,25600,25600,0
20231024,145800,60473750,25600,25600,25600,25600,0
20231024,145700,60473750,25600,25600,25600,25600,0
20231024,145600,60473750,25600,25600,25600,25600,0
20231024,145500,60473750,25600,25600,25600,25600,0
20231024,145400,60473750,25600,25600,25600,25600,2
20231024,145300,60422550,25600,25600,25600,25600,1
20231024,145200,60396950,25600,25600,25600,25600,0
20231024,145100,60396950,25600,25600,25600,25600,0
20231024,145000,60396950,25600,25600,25600,25600,0
20231024,144900,60396950,25600,25600,25600,25600,0
20231024,144800,60396950,25600,25600,25600,25600,0
20231024,144700,60396950,25600,25600,25600,25600,0
20231024,144600,60396950,25600,25600,25600,25600,20
20231024,144500,59884950,25600,25600,25600,25600,9
20231024,144400,59654550,25600,25600,25600,25600,0
20231024,144300,59654550,25600,25600,25600,25600,0
20231024,144200,59654550,25600,25600,25600,25600,1
20231024,144100,59628950,25550,25550,25550,25550,58
20231024,144000,58147050,25600,25600,25600,25600,1
20231024,143900,58121450,25600,25600,25600,25600,0
20231024,143800,58121450,25600,25600,25600,25600,0
20231024,143700,58121450,25600,25600,25600,25600,0
20231024,143600,58121450,25600,25600,25600,25600,0
20231024,143500,58121450,25600,25600,25600,25600,0
20231024,143400,58121450,25600,25600,25600,25600,0
20231024,143300,58121450,25600,25600,25600,25600,0
20231024,143200,58121450,25600,25600,25600,25600,0
20231024,143100,58121450,25600,25600,25600,25600,0
20231024,143000,58121450,25600,25600,25600,25600,0
20231024,142900,58121450,25600,25600,25600,25600,0
20231024,142800,58121450,25600,25600,25600,25600,0
20231024,142700,58121450,25600,25600,25600,25600,0
20231024,142600,58121450,25600,25600,25600,25600,0
20231024,142500,58121450,25600,25600,25600,25600,1
20231024,142400,58095850,25550,25550,25550,25550,265
20231024,142300,51325100,25550,25550,25550,25550,2
20231024,142200,51274000,25600,25600,25600,25600,0
20231024,142100,51274000,25600,25600,25600,25600,0
20231024,142000,51274000,25600,25600,25600,25600,4
20231024,141900,51171600,25600,25600,25600,25600,0
20231024,141800,51171600,25600,25600,25600,25600,20
20231024,141700,50659600,25600,25600,25600,25600,11
20231024,141600,50378000,25600,25600,25600,25600,12
20231024,141500,50070800,25600,25600,25600,25600,19
20231024,141400,49584400,25600,25600,25600,25600,20
20231024,141300,49072400,25600,25600,25600,25600,0
20231024,141200,49072400,25600,25600,25600,25600,0
20231024,141100,49072400,25600,25600,25600,25600,0
20231024,141000,49072400,25600,25600,25600,25600,0
20231024,140900,49072400,25600,25600,25600,25600,100
20231024,140800,46512400,25600,25600,25600,25600,50
20231024,140700,45232400,25600,25600,25600,25600,100
20231024,140600,42672400,25600,25600,25600,25600,40
20231024,140500,41648400,25600,25600,25600,25600,19
20231024,140400,41162000,25600,25600,25600,25600,0
20231024,140300,41162000,25600,25600,25600,25600,0
20231024,140200,41162000,25600,25600,25600,25600,0
20231024,140100,41162000,25600,25600,25600,25600,1
20231024,140000,41136400,25600,25600,25600,25600,0
20231024,135900,41136400,25600,25600,25600,25600,0
20231024,135800,41136400,25600,25600,25600,25600,0
20231024,135700,41136400,25600,25600,25600,25600,0
20231024,135600,41136400,25600,25600,25600,25600,10
20231024,135500,40880400,25600,25600,25600,25600,0
20231024,135400,40880400,25600,25600,25600,25600,0
20231024,135300,40880400,25600,25600,25600,25600,1
20231024,135200,40854800,25600,25600,25600,25600,0
20231024,135100,40854800,25600,25600,25600,25600,0
20231024,135000,40854800,25600,25600,25600,25600,0
20231024,134900,40854800,25600,25600,25600,25600,0
20231024,134800,40854800,25600,25600,25600,25600,1
20231024,134700,40829200,25600,25600,25600,25600,0
20231024,134600,40829200,25600,25600,25600,25600,0
20231024,134500,40829200,25600,25600,25600,25600,0
20231024,134400,40829200,25600,25600,25600,25600,0
20231024,134300,40829200,25600,25600,25600,25600,0
20231024,134200,40829200,25600,25600,25600,25600,0
20231024,134100,40829200,25600,25600,25600,25600,0
20231024,134000,40829200,25600,25600,25600,25600,0
20231024,133900,40829200,25600,25600,25600,25600,0
20231024,133800,40829200,25600,25600,25600,25600,0
20231024,133700,40829200,25600,25600,25600,25600,0
20231024,133600,40829200,25600,25600,25600,25600,0
20231024,133500,40829200,25600,25600,25600,25600,0
20231024,133400,40829200,25600,25600,25600,25600,0
20231024,133300,40829200,25600,25600,25600,25600,0
20231024,133200,40829200,25600,25600,25600,25600,0
20231024,133100,40829200,25600,25600,25600,25600,0
20231024,133000,40829200,25600,25600,25600,25600,0
20231024,132900,40829200,25600,25600,25600,25600,0
20231024,132800,40829200,25600,25600,25600,25600,0
20231024,132700,40829200,25600,25600,25600,25600,0
20231024,132600,40829200,25600,25600,25600,25600,0
20231024,132500,40829200,25600,25600,25600,25600,2
20231024,132400,40778000,25600,25600,25600,25600,0
20231024,132300,40778000,25600,25600,25600,25600,0
20231024,132200,40778000,25600,25600,25600,25600,0
20231024,132100,40778000,25600,25600,25600,25600,0
20231024,132000,40778000,25600,25600,25600,25600,0
20231024,131900,40778000,25600,25600,25600,25600,0
20231024,131800,40778000,25600,25600,25600,25600,0
20231024,131700,40778000,25600,25600,25600,25600,0
20231024,131600,40778000,25600,25600,25600,25600,0
20231024,131500,40778000,25600,25600,25600,25600,0
20231024,131400,40778000,25600,25600,25600,25600,0
20231024,131300,40778000,25600,25600,25600,25600,0
20231024,131200,40778000,25600,25600,25600,25600,0
20231024,131100,40778000,25600,25600,25600,25600,0
20231024,131000,40778000,25600,25600,25600,25600,0
20231024,130900,40778000,25600,25600,25600,25600,1
20231024,130800,40752400,25600,25600,25600,25600,0
20231024,130700,40752400,25600,25600,25600,25600,0
20231024,130600,40752400,25600,25600,25600,25600,0
20231024,130500,40752400,25600,25600,25600,25600,0
20231024,130400,40752400,25600,25600,25600,25600,0
20231024,130300,40752400,25600,25600,25600,25600,0
20231024,130200,40752400,25600,25600,25600,25600,0
20231024,130100,40752400,25600,25600,25600,25600,0
20231024,130000,40752400,25600,25600,25600,25600,1
20231024,125900,40726800,25600,25600,25600,25600,0
20231024,125800,40726800,25600,25600,25600,25600,1
20231024,125700,40701200,25600,25600,25600,25600,0
20231024,125600,40701200,25600,25600,25600,25600,0
20231024,125500,40701200,25600,25600,25600,25600,0
20231024,125400,40701200,25600,25600,25600,25600,0
20231024,125300,40701200,25600,25600,25600,25600,0
20231024,125200,40701200,25600,25600,25600,25600,3
20231024,125100,40624400,25550,25550,25550,25550,0
20231024,125000,40624400,25550,25550,25550,25550,0
20231024,124900,40624400,25550,25550,25550,25550,0
20231024,124800,40624400,25550,25550,25550,25550,0
20231024,124700,40624400,25550,25550,25550,25550,0
20231024,124600,40624400,25550,25550,25550,25550,0
20231024,124500,40624400,25550,25550,25550,25550,0
20231024,124400,40624400,25550,25550,25550,25550,0
20231024,124300,40624400,25550,25550,25550,25550,0
20231024,124200,40624400,25550,25550,25550,25550,0
20231024,124100,40624400,25550,25550,25550,25550,50
20231024,124000,39346900,25550,25550,25550,25550,0
20231024,123900,39346900,25550,25550,25550,25550,0
20231024,123800,39346900,25550,25550,25550,25550,69
20231024,123700,37583950,25550,25550,25550,25550,0
20231024,123600,37583950,25550,25550,25550,25550,0
20231024,123500,37583950,25550,25550,25550,25550,1
20231024,123400,37558400,25600,25600,25600,25600,0
20231024,123300,37558400,25600,25600,25600,25600,0
20231024,123200,37558400,25600,25600,25600,25600,0
20231024,123100,37558400,25600,25600,25600,25600,0
20231024,123000,37558400,25600,25600,25600,25600,0
20231024,122900,37558400,25600,25600,25600,25600,0
20231024,122800,37558400,25600,25600,25600,25600,0
20231024,122700,37558400,25600,25600,25600,25600,0
20231024,122600,37558400,25600,25600,25600,25600,0
20231024,122500,37558400,25600,25600,25600,25600,0
20231024,122400,37558400,25600,25600,25600,25600,0
20231024,122300,37558400,25600,25600,25600,25600,0
20231024,122200,37558400,25600,25600,25600,25600,0
20231024,122100,37558400,25600,25600,25600,25600,0
20231024,122000,37558400,25600,25600,25600,25600,0
20231024,121900,37558400,25600,25600,25600,25600,0
20231024,121800,37558400,25600,25600,25600,25600,0
20231024,121700,37558400,25600,25600,25600,25600,0
20231024,121600,37558400,25600,25600,25600,25600,0
20231024,121500,37558400,25600,25600,25600,25600,0
20231024,121400,37558400,25600,25600,25600,25600,0
20231024,121300,37558400,25600,25600,25600,25600,0
20231024,121200,37558400,25600,25600,25600,25600,0
20231024,121100,37558400,25600,25600,25600,25600,0
20231024,121000,37558400,25600,25600,25600,25600,0
20231024,120900,37558400,25600,25600,25600,25600,0
20231024,120800,37558400,25600,25600,25600,25600,0
20231024,120700,37558400,25600,25600,25600,25600,0
20231024,120600,37558400,25600,25600,25600,25600,0
20231024,120500,37558400,25600,25600,25600,25600,0
20231024,120400,37558400,25600,25600,25600,25600,0
20231024,120300,37558400,25600,25600,25600,25600,0
20231024,120200,37558400,25600,25600,25600,25600,0
20231024,120100,37558400,25600,25600,25600,25600,0
20231024,120000,37558400,25600,25600,25600,25600,0
20231024,115900,37558400,25600,25600,25600,25600,0
20231024,115800,37558400,25600,25600,25600,25600,0
20231024,115700,37558400,25600,25600,25600,25600,0
20231024,115600,37558400,25600,25600,25600,25600,0
20231024,115500,37558400,25600,25600,25600,25600,0
20231024,115400,37558400,25600,25600,25600,25600,0
20231024,115300,37558400,25600,25600,25600,25600,0
20231024,115200,37558400,25600,25600,25600,25600,0
20231024,115100,37558400,25600,25600,25600,25600,0
20231024,115000,37558400,25600,25600,25600,25600,5
20231024,114900,37430400,25600,25600,25600,25600,0
20231024,114800,37430400,25600,25600,25600,25600,0
20231024,114700,37430400,25600,25600,25600,25600,0
20231024,114600,37430400,25600,25600,25600,25600,0
20231024,114500,37430400,25600,25600,25600,25600,0
20231024,114400,37430400,25600,25600,25600,25600,0
20231024,114300,37430400,25600,25600,25600,25600,0
20231024,114200,37430400,25600,25600,25600,25600,1
20231024,114100,37404800,25600,25600,25600,25600,1
20231024,114000,37379200,25600,25600,25600,25600,0
20231024,113900,37379200,25600,25600,25600,25600,0
20231024,113800,37379200,25600,25600,25600,25600,5
20231024,113700,37251200,25600,25600,25600,25600,0
20231024,113600,37251200,25600,25600,25600,25600,0
20231024,113500,37251200,25600,25600,25600,25600,0
20231024,113400,37251200,25600,25600,25600,25600,2
20231024,113300,37200000,25550,25550,25550,25550,16
20231024,113200,36791200,25600,25600,25600,25600,0
20231024,113100,36791200,25600,25600,25600,25600,50
20231024,113000,35511200,25600,25600,25600,25600,0
20231024,112900,35511200,25600,25600,25600,25600,0
20231024,112800,35511200,25600,25600,25600,25600,2
20231024,112700,35460000,25600,25600,25600,25600,0
20231024,112600,35460000,25600,25600,25600,25600,0
20231024,112500,35460000,25600,25600,25600,25600,7
20231024,112400,35280800,25600,25600,25600,25600,4
20231024,112300,35178400,25600,25600,25600,25600,0
20231024,112200,35178400,25600,25600,25600,25600,0
20231024,112100,35178400,25600,25600,25600,25600,1
20231024,112000,35152800,25600,25600,25600,25600,0
20231024,111900,35152800,25600,25600,25600,25600,23
20231024,111800,34564000,25600,25600,25600,25600,91
20231024,111700,32234400,25600,25600,25600,25600,0
20231024,111600,32234400,25600,25600,25600,25600,9
20231024,111500,32004000,25600,25600,25600,25600,169
20231024,111400,27677600,25600,25600,25600,25600,96
20231024,111300,25220000,25600,25600,25600,25600,0
20231024,111200,25220000,25600,25600,25600,25600,3
20231024,111100,25143200,25600,25600,25600,25600,0
20231024,111000,25143200,25600,25600,25600,25600,2
20231024,110900,25092000,25600,25600,25600,25600,0
20231024,110800,25092000,25600,25600,25600,25600,0
20231024,110700,25092000,25600,25600,25600,25600,0
20231024,110600,25092000,25600,25600,25600,25600,0
20231024,110500,25092000,25600,25550,25600,25550,13
20231024,110400,24759250,25550,25550,25550,25550,0
20231024,110300,24759250,25550,25550,25550,25550,0
20231024,110200,24759250,25550,25550,25550,25550,0
20231024,110100,24759250,25550,25550,25550,25550,0
20231024,110000,24759250,25550,25550,25550,25550,0
20231024,105900,24759250,25550,25550,25550,25550,5
20231024,105800,24631500,25600,25600,25600,25600,2
20231024,105700,24580300,25550,25550,25550,25550,0
20231024,105600,24580300,25550,25550,25550,25550,0
20231024,105500,24580300,25550,25550,25550,25550,1
20231024,105400,24554750,25550,25550,25550,25550,0
20231024,105300,24554750,25550,25550,25550,25550,0
20231024,105200,24554750,25550,25550,25550,25550,0
20231024,105100,24554750,25550,25550,25550,25550,0
20231024,105000,24554750,25550,25550,25550,25550,3
20231024,104900,24478100,25600,25600,25600,25600,0
20231024,104800,24478100,25600,25600,25600,25600,0
20231024,104700,24478100,25600,25600,25600,25600,0
20231024,104600,24478100,25600,25600,25600,25600,0
20231024,104500,24478100,25600,25600,25600,25600,0
20231024,104400,24478100,25600,25600,25600,25600,0
20231024,104300,24478100,25600,25600,25600,25600,2
20231024,104200,24426900,25600,25600,25600,25600,0
20231024,104100,24426900,25600,25600,25600,25600,0
20231024,104000,24426900,25600,25600,25600,25600,0
20231024,103900,24426900,25600,25600,25600,25600,1
20231024,103800,24401300,25550,25550,25550,25550,0
20231024,103700,24401300,25550,25550,25550,25550,0
20231024,103600,24401300,25550,25550,25550,25550,0
20231024,103500,24401300,25550,25550,25550,25550,139
20231024,103400,20849850,25600,25600,25600,25600,0
20231024,103300,20849850,25600,25550,25600,25550,19
20231024,103200,20364350,25600,25600,25600,25600,2
20231024,103100,20313150,25600,25600,25600,25600,0
20231024,103000,20313150,25600,25600,25600,25600,303
20231024,102900,12556350,25650,25650,25650,25650,0
20231024,102800,12556350,25650,25650,25650,25650,32
20231024,102700,11735550,25650,25650,25650,25650,0
20231024,102600,11735550,25650,25650,25650,25650,0
20231024,102500,11735550,25650,25650,25650,25650,52
20231024,102400,10401750,25650,25650,25650,25650,0
20231024,102300,10401750,25650,25650,25650,25650,0
20231024,102200,10401750,25650,25650,25650,25650,0
20231024,102100,10401750,25650,25650,25650,25650,0
20231024,102000,10401750,25650,25650,25650,25650,0
20231024,101900,10401750,25650,25650,25650,25650,0
20231024,101800,10401750,25650,25650,25650,25650,0
20231024,101700,10401750,25650,25650,25650,25650,0
20231024,101600,10401750,25650,25650,25650,25650,0
20231024,101500,10401750,25650,25650,25650,25650,0
20231024,101400,10401750,25650,25650,25650,25650,0
20231024,101300,10401750,25650,25650,25650,25650,5
20231024,101200,10273500,25650,25650,25650,25650,0
20231024,101100,10273500,25650,25650,25650,25650,0
20231024,101000,10273500,25650,25650,25650,25650,14
20231024,100900,9914400,25700,25700,25700,25700,0
20231024,100800,9914400,25700,25700,25700,25700,0
20231024,100700,9914400,25700,25700,25700,25700,1
20231024,100600,9888700,25700,25700,25700,25700,0
20231024,100500,9888700,25700,25700,25700,25700,25
20231024,100400,9246200,25750,25750,25750,25750,1
20231024,100300,9220450,25750,25750,25750,25750,0
20231024,100200,9220450,25750,25750,25750,25750,0
20231024,100100,9220450,25750,25750,25750,25750,0
20231024,100000,9220450,25750,25750,25750,25750,0
20231024,095900,9220450,25750,25750,25750,25750,1
20231024,095800,9194700,25750,25750,25750,25750,19
20231024,095700,8705450,25750,25750,25750,25750,0
20231024,095600,8705450,25750,25750,25750,25750,0
20231024,095500,8705450,25750,25750,25750,25750,0
20231024,095400,8705450,25750,25750,25750,25750,0
20231024,095300,8705450,25750,25750,25750,25750,0
20231024,095200,8705450,25750,25750,25750,25750,0
20231024,095100,8705450,25750,25750,25750,25750,0
20231024,095000,8705450,25750,25750,25750,25750,0
20231024,094900,8705450,25750,25750,25750,25750,0
20231024,094800,8705450,25750,25750,25750,25750,0
20231024,094700,8705450,25750,25750,25750,25750,0
20231024,094600,8705450,25750,25750,25750,25750,0
20231024,094500,8705450,25750,25750,25750,25750,0
20231024,094400,8705450,25750,25750,25750,25750,0
20231024,094300,8705450,25750,25750,25750,25750,2
20231024,094200,8653950,25750,25750,25750,25750,0
20231024,094100,8653950,25750,25750,25750,25750,0
20231024,094000,8653950,25750,25750,25750,25750,0
20231024,093900,8653950,25750,25750,25750,25750,0
20231024,093800,8653950,25750,25750,25750,25750,1
20231024,093700,8628200,25750,25750,25750,25750,0
20231024,093600,8628200,25750,25750,25750,25750,0
20231024,093500,8628200,25750,25750,25750,25750,0
20231024,093400,8628200,25750,25750,25750,25750,0
20231024,093300,8628200,25750,25750,25750,25750,2
20231024,093200,8576700,25700,25700,25700,25700,0
20231024,093100,8576700,25700,25700,25700,25700,0
20231024,093000,8576700,25700,25700,25700,25700,5
20231024,092900,8448200,25700,25700,25700,25700,0
20231024,092800,8448200,25700,25700,25700,25700,0
20231024,092700,8448200,25700,25700,25700,25700,0
20231024,092600,8448200,25700,25700,25700,25700,30
20231024,092500,7677200,25800,25800,25800,25800,1
20231024,092400,7651400,25750,25750,25750,25750,0
20231024,092300,7651400,25750,25750,25750,25750,0
20231024,092200,7651400,25750,25750,25750,25750,24
20231024,092100,7033400,25750,25750,25750,25750,0
20231024,092000,7033400,25750,25750,25750,25750,0
20231024,091900,7033400,25750,25750,25750,25750,0
20231024,091800,7033400,25750,25750,25750,25750,0
20231024,091700,7033400,25750,25750,25750,25750,1
20231024,091600,7007650,25800,25800,25800,25800,0
20231024,091500,7007650,25800,25800,25800,25800,1
20231024,091400,6981850,25900,25900,25900,25900,0
20231024,091300,6981850,25900,25750,25900,25750,13
20231024,091200,6646900,25750,25800,25800,25750,20
20231024,091100,6131850,25750,25750,25750,25750,0
20231024,091000,6131850,25750,25750,25750,25750,0
20231024,090900,6131850,25750,25750,25750,25750,0
20231024,090800,6131850,25750,25750,25750,25750,0
20231024,090700,6131850,25750,25750,25750,25750,0
20231024,090600,6131850,25750,25750,25750,25750,0
20231024,090500,6131850,25750,25750,25750,25750,1
20231024,090400,6106100,25800,25750,25800,25750,10
20231024,090300,5848200,25650,25650,25650,25650,88
20231024,090200,3591000,25650,25650,25650,25650,0
20231024,090100,3591000,25650,25650,25650,25650,57
20231024,090000,2128950,25650,25650,25650,25650,83