KissMeData/016800/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190600,60696200,43000,43000,43000,43000,23
20241007,190500,60696200,43000,43000,43000,43000,0
20241007,190400,60696200,43000,43000,43000,43000,0
20241007,190300,60696200,43000,43000,43000,43000,0
20241007,190200,60696200,43000,43000,43000,43000,0
20241007,190100,60696200,43000,43000,43000,43000,0
20241007,190000,60696200,43000,43000,43000,43000,0
20241007,185900,60696200,43000,43000,43000,43000,0
20241007,185800,60696200,43000,43000,43000,43000,0
20241007,185700,60696200,43000,43000,43000,43000,0
20241007,185600,60696200,43000,43000,43000,43000,0
20241007,185500,60696200,43000,43000,43000,43000,0
20241007,185400,60696200,43000,43000,43000,43000,0
20241007,185300,60696200,43000,43000,43000,43000,0
20241007,185200,60696200,43000,43000,43000,43000,0
20241007,185100,60696200,43000,43000,43000,43000,0
20241007,185000,60696200,43000,43000,43000,43000,0
20241007,184900,60696200,43000,43000,43000,43000,0
20241007,184800,60696200,43000,43000,43000,43000,0
20241007,184700,60696200,43000,43000,43000,43000,0
20241007,184600,60696200,43000,43000,43000,43000,0
20241007,184500,60696200,43000,43000,43000,43000,0
20241007,184400,60696200,43000,43000,43000,43000,0
20241007,184300,60696200,43000,43000,43000,43000,0
20241007,184200,60696200,43000,43000,43000,43000,0
20241007,184100,60696200,43000,43000,43000,43000,0
20241007,184000,60696200,43000,43000,43000,43000,0
20241007,183900,60696200,43000,43000,43000,43000,0
20241007,183800,60696200,43000,43000,43000,43000,0
20241007,183700,60696200,43000,43000,43000,43000,0
20241007,183600,60696200,43000,43000,43000,43000,23
20241007,183500,60696200,43000,43000,43000,43000,0
20241007,183400,60696200,43000,43000,43000,43000,0
20241007,183300,60696200,43000,43000,43000,43000,0
20241007,183200,60696200,43000,43000,43000,43000,0
20241007,183100,60696200,43000,43000,43000,43000,0
20241007,183000,60696200,43000,43000,43000,43000,0
20241007,182900,60696200,43000,43000,43000,43000,0
20241007,182800,60696200,43000,43000,43000,43000,0
20241007,182700,60696200,43000,43000,43000,43000,0
20241007,182600,60696200,43000,43000,43000,43000,0
20241007,182500,60696200,43000,43000,43000,43000,0
20241007,182400,60696200,43000,43000,43000,43000,0
20241007,182300,60696200,43000,43000,43000,43000,0
20241007,182200,60696200,43000,43000,43000,43000,0
20241007,182100,60696200,43000,43000,43000,43000,0
20241007,182000,60696200,43000,43000,43000,43000,0
20241007,181900,60696200,43000,43000,43000,43000,0
20241007,181800,60696200,43000,43000,43000,43000,0
20241007,181700,60696200,43000,43000,43000,43000,0
20241007,181600,60696200,43000,43000,43000,43000,0
20241007,181500,60696200,43000,43000,43000,43000,0
20241007,181400,60696200,43000,43000,43000,43000,0
20241007,181300,60696200,43000,43000,43000,43000,0
20241007,181200,60696200,43000,43000,43000,43000,0
20241007,181100,60696200,43000,43000,43000,43000,0
20241007,181000,60696200,43000,43000,43000,43000,0
20241007,180900,60696200,43000,43000,43000,43000,0
20241007,180800,60696200,43000,43000,43000,43000,0
20241007,180700,60696200,43000,43000,43000,43000,0
20241007,180600,60696200,43000,43000,43000,43000,23
20241007,180500,60696200,43000,43000,43000,43000,0
20241007,180400,60696200,43000,43000,43000,43000,0
20241007,180300,60696200,43000,43000,43000,43000,0
20241007,180200,60696200,43000,43000,43000,43000,0
20241007,180100,60696200,43000,43000,43000,43000,0
20241007,180000,60696200,43000,43000,43000,43000,0
20241007,175900,60696200,43000,43000,43000,43000,0
20241007,175800,60696200,43000,43000,43000,43000,0
20241007,175700,60696200,43000,43000,43000,43000,0
20241007,175600,60696200,43000,43000,43000,43000,0
20241007,175500,60696200,43000,43000,43000,43000,0
20241007,175400,60696200,43000,43000,43000,43000,0
20241007,175300,60696200,43000,43000,43000,43000,0
20241007,175200,60696200,43000,43000,43000,43000,0
20241007,175100,60696200,43000,43000,43000,43000,0
20241007,175000,60696200,43000,43000,43000,43000,0
20241007,174900,60696200,43000,43000,43000,43000,0
20241007,174800,60696200,43000,43000,43000,43000,0
20241007,174700,60696200,43000,43000,43000,43000,0
20241007,174600,60696200,43000,43000,43000,43000,0
20241007,174500,60696200,43000,43000,43000,43000,0
20241007,174400,60696200,43000,43000,43000,43000,0
20241007,174300,60696200,43000,43000,43000,43000,0
20241007,174200,60696200,43000,43000,43000,43000,0
20241007,174100,60696200,43000,43000,43000,43000,0
20241007,174000,60696200,43000,43000,43000,43000,0
20241007,173900,60696200,43000,43000,43000,43000,0
20241007,173800,60696200,43000,43000,43000,43000,0
20241007,173700,60696200,43000,43000,43000,43000,0
20241007,173600,60696200,43000,43000,43000,43000,23
20241007,173500,60696200,43000,43000,43000,43000,0
20241007,173400,60696200,43000,43000,43000,43000,0
20241007,173300,60696200,43000,43000,43000,43000,0
20241007,173200,60696200,43000,43000,43000,43000,0
20241007,173100,60696200,43000,43000,43000,43000,0
20241007,173000,60696200,43000,43000,43000,43000,0
20241007,172900,60696200,43000,43000,43000,43000,0
20241007,172800,60696200,43000,43000,43000,43000,0
20241007,172700,60696200,43000,43000,43000,43000,0
20241007,172600,60696200,43000,43000,43000,43000,0
20241007,172500,60696200,43000,43000,43000,43000,0
20241007,172400,60696200,43000,43000,43000,43000,0
20241007,172300,60696200,43000,43000,43000,43000,0
20241007,172200,60696200,43000,43000,43000,43000,0
20241007,172100,60696200,43000,43000,43000,43000,0
20241007,172000,60696200,43000,43000,43000,43000,0
20241007,171900,60696200,43000,43000,43000,43000,0
20241007,171800,60696200,43000,43000,43000,43000,0
20241007,171700,60696200,43000,43000,43000,43000,0
20241007,171600,60696200,43000,43000,43000,43000,0
20241007,171500,60696200,43000,43000,43000,43000,0
20241007,171400,60696200,43000,43000,43000,43000,0
20241007,171300,60696200,43000,43000,43000,43000,0
20241007,171200,60696200,43000,43000,43000,43000,0
20241007,171100,60696200,43000,43000,43000,43000,0
20241007,171000,60696200,43000,43000,43000,43000,0
20241007,170900,60696200,43000,43000,43000,43000,0
20241007,170800,60696200,43000,43000,43000,43000,0
20241007,170700,60696200,43000,43000,43000,43000,0
20241007,170600,60696200,43000,43000,43000,43000,23
20241007,170500,60696200,43000,43000,43000,43000,0
20241007,170400,60696200,43000,43000,43000,43000,0
20241007,170300,60696200,43000,43000,43000,43000,0
20241007,170200,60696200,43000,43000,43000,43000,0
20241007,170100,60696200,43000,43000,43000,43000,0
20241007,170000,60696200,43000,43000,43000,43000,0
20241007,165900,60696200,43000,43000,43000,43000,0
20241007,165800,60696200,43000,43000,43000,43000,0
20241007,165700,60696200,43000,43000,43000,43000,0
20241007,165600,60696200,43000,43000,43000,43000,0
20241007,165500,60696200,43000,43000,43000,43000,0
20241007,165400,60696200,43000,43000,43000,43000,0
20241007,165300,60696200,43000,43000,43000,43000,0
20241007,165200,60696200,43000,43000,43000,43000,0
20241007,165100,60696200,43000,43000,43000,43000,0
20241007,165000,60696200,43000,43000,43000,43000,0
20241007,164900,60696200,43000,43000,43000,43000,0
20241007,164800,60696200,43000,43000,43000,43000,0
20241007,164700,60696200,43000,43000,43000,43000,0
20241007,164600,60696200,43000,43000,43000,43000,0
20241007,164500,60696200,43000,43000,43000,43000,0
20241007,164400,60696200,43000,43000,43000,43000,0
20241007,164300,60696200,43000,43000,43000,43000,0
20241007,164200,60696200,43000,43000,43000,43000,0
20241007,164100,60696200,43000,43000,43000,43000,0
20241007,164000,60696200,43000,43000,43000,43000,0
20241007,163900,60696200,43000,43000,43000,43000,0
20241007,163800,60696200,43000,43000,43000,43000,0
20241007,163700,60696200,43000,43000,43000,43000,0
20241007,163600,60696200,43000,43000,43000,43000,23
20241007,163500,60696200,43000,43000,43000,43000,0
20241007,163400,60696200,43000,43000,43000,43000,0
20241007,163300,60696200,43000,43000,43000,43000,0
20241007,163200,60696200,43000,43000,43000,43000,0
20241007,163100,60696200,43000,43000,43000,43000,0
20241007,163000,60696200,43000,43000,43000,43000,0
20241007,162900,60696200,43000,43000,43000,43000,0
20241007,162800,60696200,43000,43000,43000,43000,0
20241007,162700,60696200,43000,43000,43000,43000,0
20241007,162600,60696200,43000,43000,43000,43000,0
20241007,162500,60696200,43000,43000,43000,43000,0
20241007,162400,60696200,43000,43000,43000,43000,0
20241007,162300,60696200,43000,43000,43000,43000,0
20241007,162200,60696200,43000,43000,43000,43000,0
20241007,162100,60696200,43000,43000,43000,43000,0
20241007,162000,60696200,43000,43000,43000,43000,0
20241007,161900,60696200,43000,43000,43000,43000,0
20241007,161800,60696200,43000,43000,43000,43000,0
20241007,161700,60696200,43000,43000,43000,43000,0
20241007,161600,60696200,43000,43000,43000,43000,0
20241007,161500,60696200,43000,43000,43000,43000,0
20241007,161400,60696200,43000,43000,43000,43000,0
20241007,161300,60696200,43000,43000,43000,43000,0
20241007,161200,60696200,43000,43000,43000,43000,0
20241007,161100,60696200,43000,43000,43000,43000,0
20241007,161000,60696200,43000,43000,43000,43000,0
20241007,160900,60696200,43000,43000,43000,43000,0
20241007,160800,60696200,43000,43000,43000,43000,0
20241007,160700,60696200,43000,43000,43000,43000,0
20241007,160600,60696200,43000,43000,43000,43000,23
20241007,160500,60696200,43000,43000,43000,43000,0
20241007,160400,60696200,43000,43000,43000,43000,0
20241007,160300,60696200,43000,43000,43000,43000,0
20241007,160200,60696200,43000,43000,43000,43000,0
20241007,160100,60696200,43000,43000,43000,43000,0
20241007,160000,60696200,43000,43000,43000,43000,0
20241007,155900,60696200,43000,43000,43000,43000,0
20241007,155800,60696200,43000,43000,43000,43000,0
20241007,155700,60696200,43000,43000,43000,43000,0
20241007,155600,60696200,43000,43000,43000,43000,0
20241007,155500,60696200,43000,43000,43000,43000,0
20241007,155400,60696200,43000,43000,43000,43000,0
20241007,155300,60696200,43000,43000,43000,43000,0
20241007,155200,60696200,43000,43000,43000,43000,0
20241007,155100,60696200,43000,43000,43000,43000,0
20241007,155000,60696200,43000,43000,43000,43000,0
20241007,154900,60696200,43000,43000,43000,43000,0
20241007,154800,60696200,43000,43000,43000,43000,0
20241007,154700,60696200,43000,43000,43000,43000,0
20241007,154600,60696200,43000,43000,43000,43000,0
20241007,154500,60696200,43000,43000,43000,43000,0
20241007,154400,60696200,43000,43000,43000,43000,0
20241007,154300,60696200,43000,43000,43000,43000,0
20241007,154200,60696200,43000,43000,43000,43000,0
20241007,154100,60696200,43000,43000,43000,43000,0
20241007,154000,60696200,43000,43000,43000,43000,0
20241007,153900,60696200,43000,43000,43000,43000,0
20241007,153800,60696200,43000,43000,43000,43000,0
20241007,153700,60696200,43000,43000,43000,43000,0
20241007,153600,60696200,43000,43000,43000,43000,23
20241007,153500,60696200,43000,43000,43000,43000,0
20241007,153400,60696200,43000,43000,43000,43000,0
20241007,153300,60696200,43000,43000,43000,43000,0
20241007,153200,60696200,43000,43000,43000,43000,0
20241007,153100,60696200,43000,43000,43000,43000,0
20241007,153000,60696200,43000,43000,43000,43000,23
20241007,152900,59707200,43450,43450,43450,43450,0
20241007,152800,59707200,43450,43450,43450,43450,0
20241007,152700,59707200,43450,43450,43450,43450,0
20241007,152600,59707200,43450,43450,43450,43450,0
20241007,152500,59707200,43450,43450,43450,43450,0
20241007,152400,59707200,43450,43450,43450,43450,0
20241007,152300,59707200,43450,43450,43450,43450,0
20241007,152200,59707200,43450,43450,43450,43450,0
20241007,152100,59707200,43450,43450,43450,43450,0
20241007,152000,59707200,43450,43450,43450,43450,0
20241007,151900,59707200,43450,43000,43450,43000,5
20241007,151800,59490400,43200,43200,43200,43200,1
20241007,151700,59447200,43450,43450,43450,43450,0
20241007,151600,59447200,43450,43450,43450,43450,0
20241007,151500,59447200,43450,43450,43450,43450,0
20241007,151400,59447200,43450,43450,43450,43450,0
20241007,151300,59447200,43450,43450,43450,43450,0
20241007,151200,59447200,43450,43450,43450,43450,0
20241007,151100,59447200,43450,43450,43450,43450,0
20241007,151000,59447200,43450,43450,43450,43450,1
20241007,150900,59403750,43000,43000,43000,43000,0
20241007,150800,59403750,43000,43000,43000,43000,0
20241007,150700,59403750,43000,43000,43000,43000,0
20241007,150600,59403750,43000,43000,43000,43000,0
20241007,150500,59403750,43000,43000,43000,43000,0
20241007,150400,59403750,43000,43000,43000,43000,0
20241007,150300,59403750,43000,43000,43000,43000,0
20241007,150200,59403750,43000,43000,43000,43000,0
20241007,150100,59403750,43000,43000,43000,43000,0
20241007,150000,59403750,43000,43000,43000,43000,2
20241007,145900,59317750,43000,43000,43000,43000,1
20241007,145800,59274750,43000,43000,43000,43000,1
20241007,145700,59231750,43500,43500,43500,43500,0
20241007,145600,59231750,43500,43500,43500,43500,0
20241007,145500,59231750,43500,43500,43500,43500,0
20241007,145400,59231750,43500,43500,43500,43500,0
20241007,145300,59231750,43500,43500,43500,43500,0
20241007,145200,59231750,43500,43500,43500,43500,0
20241007,145100,59231750,43500,43500,43500,43500,0
20241007,145000,59231750,43500,43500,43500,43500,0
20241007,144900,59231750,43500,43500,43500,43500,0
20241007,144800,59231750,43500,43500,43500,43500,0
20241007,144700,59231750,43500,43500,43500,43500,0
20241007,144600,59231750,43500,43500,43500,43500,0
20241007,144500,59231750,43500,43500,43500,43500,0
20241007,144400,59231750,43500,43500,43500,43500,0
20241007,144300,59231750,43500,43500,43500,43500,0
20241007,144200,59231750,43500,43500,43500,43500,0
20241007,144100,59231750,43500,43500,43500,43500,0
20241007,144000,59231750,43500,43500,43500,43500,0
20241007,143900,59231750,43500,43500,43500,43500,0
20241007,143800,59231750,43500,43500,43500,43500,0
20241007,143700,59231750,43500,43500,43500,43500,0
20241007,143600,59231750,43500,43500,43500,43500,0
20241007,143500,59231750,43500,43500,43500,43500,0
20241007,143400,59231750,43500,43500,43500,43500,0
20241007,143300,59231750,43500,43450,43500,43450,2
20241007,143200,59144800,43500,43500,43500,43500,0
20241007,143100,59144800,43500,43500,43500,43500,0
20241007,143000,59144800,43500,43500,43500,43500,0
20241007,142900,59144800,43500,43500,43500,43500,0
20241007,142800,59144800,43500,43500,43500,43500,0
20241007,142700,59144800,43500,43500,43500,43500,0
20241007,142600,59144800,43500,43500,43500,43500,0
20241007,142500,59144800,43500,43400,43500,43400,10
20241007,142400,58710700,43500,43500,43500,43500,0
20241007,142300,58710700,43500,43500,43500,43500,0
20241007,142200,58710700,43500,43500,43500,43500,0
20241007,142100,58710700,43500,43500,43500,43500,0
20241007,142000,58710700,43500,43500,43500,43500,0
20241007,141900,58710700,43500,43500,43500,43500,0
20241007,141800,58710700,43500,43500,43500,43500,0
20241007,141700,58710700,43500,43500,43500,43500,0
20241007,141600,58710700,43500,43500,43500,43500,0
20241007,141500,58710700,43500,43500,43500,43500,0
20241007,141400,58710700,43500,43500,43500,43500,0
20241007,141300,58710700,43500,43500,43500,43500,0
20241007,141200,58710700,43500,43500,43500,43500,0
20241007,141100,58710700,43500,43500,43500,43500,0
20241007,141000,58710700,43500,43500,43500,43500,0
20241007,140900,58710700,43500,43500,43500,43500,0
20241007,140800,58710700,43500,43500,43500,43500,0
20241007,140700,58710700,43500,43500,43500,43500,0
20241007,140600,58710700,43500,43500,43500,43500,0
20241007,140500,58710700,43500,43500,43500,43500,0
20241007,140400,58710700,43500,43350,43500,43350,14
20241007,140300,58103400,42800,42800,42800,42800,0
20241007,140200,58103400,42800,42800,42800,42800,0
20241007,140100,58103400,42800,42900,42900,42800,262
20241007,140000,46864700,42850,42850,42850,42850,1
20241007,135900,46821850,42900,43400,43450,42900,78
20241007,135800,43447600,43400,43400,43400,43400,0
20241007,135700,43447600,43400,43300,43400,43300,7
20241007,135600,43144300,43250,43250,43250,43250,5
20241007,135500,42928050,43100,43100,43100,43100,0
20241007,135400,42928050,43100,42950,43100,42950,137
20241007,135300,37036100,43050,43050,43050,43050,0
20241007,135200,37036100,43050,43050,43050,43050,0
20241007,135100,37036100,43050,43050,43050,43050,0
20241007,135000,37036100,43050,43050,43050,43050,0
20241007,134900,37036100,43050,43050,43050,43050,0
20241007,134800,37036100,43050,43050,43050,43050,0
20241007,134700,37036100,43050,43050,43050,43050,0
20241007,134600,37036100,43050,43050,43050,43050,0
20241007,134500,37036100,43050,43050,43050,43050,0
20241007,134400,37036100,43050,43050,43050,43050,0
20241007,134300,37036100,43050,43050,43050,43050,0
20241007,134200,37036100,43050,43050,43050,43050,0
20241007,134100,37036100,43050,43050,43050,43050,0
20241007,134000,37036100,43050,43050,43050,43050,0
20241007,133900,37036100,43050,43050,43050,43050,0
20241007,133800,37036100,43050,43050,43050,43050,0
20241007,133700,37036100,43050,43050,43050,43050,1
20241007,133600,36993050,42650,42650,42650,42650,0
20241007,133500,36993050,42650,42650,42650,42650,0
20241007,133400,36993050,42650,42650,42650,42650,0
20241007,133300,36993050,42650,42650,42650,42650,0
20241007,133200,36993050,42650,42650,42650,42650,0
20241007,133100,36993050,42650,42650,42650,42650,0
20241007,133000,36993050,42650,42650,42650,42650,0
20241007,132900,36993050,42650,42650,42650,42650,0
20241007,132800,36993050,42650,42650,42650,42650,0
20241007,132700,36993050,42650,42650,42650,42650,0
20241007,132600,36993050,42650,42750,42750,42650,141
20241007,132500,30978900,42950,42950,42950,42950,0
20241007,132400,30978900,42950,42950,42950,42950,0
20241007,132300,30978900,42950,42950,42950,42950,0
20241007,132200,30978900,42950,42950,42950,42950,0
20241007,132100,30978900,42950,42950,42950,42950,0
20241007,132000,30978900,42950,42950,42950,42950,0
20241007,131900,30978900,42950,42950,42950,42950,0
20241007,131800,30978900,42950,42950,42950,42950,0
20241007,131700,30978900,42950,43050,43050,42950,274
20241007,131600,19193750,43250,43250,43250,43250,0
20241007,131500,19193750,43250,43250,43250,43250,0
20241007,131400,19193750,43250,43250,43250,43250,0
20241007,131300,19193750,43250,43250,43250,43250,0
20241007,131200,19193750,43250,43250,43250,43250,0
20241007,131100,19193750,43250,43250,43250,43250,5
20241007,131000,18977500,43250,43250,43250,43250,1
20241007,130900,18934250,43000,43000,43000,43000,0
20241007,130800,18934250,43000,43000,43000,43000,0
20241007,130700,18934250,43000,43000,43000,43000,35
20241007,130600,17429250,42950,42950,42950,42950,0
20241007,130500,17429250,42950,42950,42950,42950,0
20241007,130400,17429250,42950,42950,42950,42950,0
20241007,130300,17429250,42950,42950,42950,42950,0
20241007,130200,17429250,42950,42950,42950,42950,0
20241007,130100,17429250,42950,42950,42950,42950,0
20241007,130000,17429250,42950,42950,42950,42950,0
20241007,125900,17429250,42950,42950,42950,42950,0
20241007,125800,17429250,42950,42950,42950,42950,0
20241007,125700,17429250,42950,42950,42950,42950,0
20241007,125600,17429250,42950,42950,42950,42950,0
20241007,125500,17429250,42950,42950,42950,42950,0
20241007,125400,17429250,42950,42950,42950,42950,0
20241007,125300,17429250,42950,42950,42950,42950,0
20241007,125200,17429250,42950,42950,42950,42950,0
20241007,125100,17429250,42950,42950,42950,42950,0
20241007,125000,17429250,42950,42950,42950,42950,0
20241007,124900,17429250,42950,42950,42950,42950,0
20241007,124800,17429250,42950,42950,42950,42950,0
20241007,124700,17429250,42950,42950,42950,42950,0
20241007,124600,17429250,42950,42950,42950,42950,0
20241007,124500,17429250,42950,42950,42950,42950,0
20241007,124400,17429250,42950,42950,42950,42950,0
20241007,124300,17429250,42950,42950,42950,42950,0
20241007,124200,17429250,42950,42950,42950,42950,0
20241007,124100,17429250,42950,42950,42950,42950,0
20241007,124000,17429250,42950,42950,42950,42950,0
20241007,123900,17429250,42950,42950,42950,42950,0
20241007,123800,17429250,42950,42950,42950,42950,0
20241007,123700,17429250,42950,42950,42950,42950,0
20241007,123600,17429250,42950,42950,42950,42950,0
20241007,123500,17429250,42950,42950,42950,42950,0
20241007,123400,17429250,42950,42950,42950,42950,0
20241007,123300,17429250,42950,42950,42950,42950,0
20241007,123200,17429250,42950,42950,42950,42950,0
20241007,123100,17429250,42950,42950,42950,42950,0
20241007,123000,17429250,42950,42950,42950,42950,0
20241007,122900,17429250,42950,42950,42950,42950,0
20241007,122800,17429250,42950,42950,42950,42950,0
20241007,122700,17429250,42950,42950,42950,42950,10
20241007,122600,16999750,43000,43000,43000,43000,3
20241007,122500,16870750,43000,43000,43000,43000,10
20241007,122400,16440750,43000,43000,43000,43000,3
20241007,122300,16311750,43400,43400,43400,43400,0
20241007,122200,16311750,43400,43400,43400,43400,0
20241007,122100,16311750,43400,43400,43400,43400,0
20241007,122000,16311750,43400,43400,43400,43400,0
20241007,121900,16311750,43400,43200,43400,43200,15
20241007,121800,15662600,43250,43250,43250,43250,0
20241007,121700,15662600,43250,43250,43250,43250,0
20241007,121600,15662600,43250,43250,43250,43250,0
20241007,121500,15662600,43250,43250,43250,43250,0
20241007,121400,15662600,43250,43250,43250,43250,0
20241007,121300,15662600,43250,43250,43250,43250,0
20241007,121200,15662600,43250,43250,43250,43250,0
20241007,121100,15662600,43250,43250,43250,43250,0
20241007,121000,15662600,43250,43250,43250,43250,0
20241007,120900,15662600,43250,43250,43250,43250,0
20241007,120800,15662600,43250,43250,43250,43250,0
20241007,120700,15662600,43250,43250,43250,43250,0
20241007,120600,15662600,43250,43250,43250,43250,0
20241007,120500,15662600,43250,43250,43250,43250,0
20241007,120400,15662600,43250,43250,43250,43250,0
20241007,120300,15662600,43250,43250,43250,43250,0
20241007,120200,15662600,43250,43250,43250,43250,0
20241007,120100,15662600,43250,43250,43250,43250,0
20241007,120000,15662600,43250,43250,43250,43250,0
20241007,115900,15662600,43250,43250,43250,43250,0
20241007,115800,15662600,43250,43250,43250,43250,0
20241007,115700,15662600,43250,43250,43250,43250,3
20241007,115600,15532850,43250,43150,43250,43150,68
20241007,115500,12594150,43200,43200,43200,43200,0
20241007,115400,12594150,43200,43100,43200,43100,3
20241007,115300,12464650,43100,43000,43100,43000,15
20241007,115200,11819350,43000,43000,43000,43000,0
20241007,115100,11819350,43000,43000,43000,43000,0
20241007,115000,11819350,43000,43000,43000,43000,0
20241007,114900,11819350,43000,43000,43000,43000,0
20241007,114800,11819350,43000,43000,43000,43000,0
20241007,114700,11819350,43000,43000,43000,43000,0
20241007,114600,11819350,43000,43000,43000,43000,0
20241007,114500,11819350,43000,43000,43000,43000,0
20241007,114400,11819350,43000,43000,43000,43000,0
20241007,114300,11819350,43000,43000,43000,43000,0
20241007,114200,11819350,43000,43000,43000,43000,0
20241007,114100,11819350,43000,43000,43000,43000,0
20241007,114000,11819350,43000,43000,43000,43000,0
20241007,113900,11819350,43000,43000,43000,43000,0
20241007,113800,11819350,43000,43000,43000,43000,0
20241007,113700,11819350,43000,43000,43000,43000,0
20241007,113600,11819350,43000,43000,43000,43000,0
20241007,113500,11819350,43000,43000,43000,43000,0
20241007,113400,11819350,43000,43000,43000,43000,0
20241007,113300,11819350,43000,43000,43000,43000,0
20241007,113200,11819350,43000,43000,43000,43000,0
20241007,113100,11819350,43000,43000,43000,43000,0
20241007,113000,11819350,43000,43000,43000,43000,0
20241007,112900,11819350,43000,43000,43000,43000,0
20241007,112800,11819350,43000,42950,43000,42950,2
20241007,112700,11733400,42500,42500,42500,42500,0
20241007,112600,11733400,42500,42500,42500,42500,0
20241007,112500,11733400,42500,42500,42500,42500,0
20241007,112400,11733400,42500,42500,42500,42500,0
20241007,112300,11733400,42500,42500,42500,42500,0
20241007,112200,11733400,42500,42500,42500,42500,0
20241007,112100,11733400,42500,42500,42500,42500,0
20241007,112000,11733400,42500,42500,42500,42500,0
20241007,111900,11733400,42500,42500,42500,42500,0
20241007,111800,11733400,42500,42500,42500,42500,0
20241007,111700,11733400,42500,42500,42500,42500,0
20241007,111600,11733400,42500,42500,42500,42500,0
20241007,111500,11733400,42500,42500,42500,42500,0
20241007,111400,11733400,42500,42500,42500,42500,0
20241007,111300,11733400,42500,42500,42500,42500,0
20241007,111200,11733400,42500,42500,42500,42500,0
20241007,111100,11733400,42500,42500,42500,42500,0
20241007,111000,11733400,42500,42500,42500,42500,0
20241007,110900,11733400,42500,42500,42500,42500,0
20241007,110800,11733400,42500,42500,42500,42500,0
20241007,110700,11733400,42500,42500,42500,42500,0
20241007,110600,11733400,42500,42500,42500,42500,0
20241007,110500,11733400,42500,42500,42500,42500,0
20241007,110400,11733400,42500,42500,42500,42500,0
20241007,110300,11733400,42500,42500,42500,42500,0
20241007,110200,11733400,42500,42500,42500,42500,1
20241007,110100,11690900,42850,42850,42850,42850,0
20241007,110000,11690900,42850,42850,42850,42850,0
20241007,105900,11690900,42850,42850,42850,42850,0
20241007,105800,11690900,42850,42850,42850,42850,0
20241007,105700,11690900,42850,42850,42850,42850,1
20241007,105600,11648050,42250,42250,42250,42250,0
20241007,105500,11648050,42250,42250,42250,42250,0
20241007,105400,11648050,42250,42250,42250,42250,0
20241007,105300,11648050,42250,42250,42250,42250,0
20241007,105200,11648050,42250,42250,42250,42250,0
20241007,105100,11648050,42250,42250,42250,42250,0
20241007,105000,11648050,42250,42250,42250,42250,2
20241007,104900,11563550,42300,42300,42300,42300,1
20241007,104800,11521250,42300,42350,42350,42300,2
20241007,104700,11436600,43050,43050,43050,43050,0
20241007,104600,11436600,43050,43050,43050,43050,0
20241007,104500,11436600,43050,43050,43050,43050,0
20241007,104400,11436600,43050,43050,43050,43050,0
20241007,104300,11436600,43050,43000,43050,43000,53
20241007,104200,9155100,43000,43000,43000,43000,0
20241007,104100,9155100,43000,43000,43000,43000,0
20241007,104000,9155100,43000,43000,43000,43000,0
20241007,103900,9155100,43000,43000,43000,43000,0
20241007,103800,9155100,43000,43000,43000,43000,6
20241007,103700,8897100,43000,43000,43000,43000,4
20241007,103600,8725100,43000,43000,43000,43000,1
20241007,103500,8682100,43000,43000,43000,43000,3
20241007,103400,8553100,43000,43000,43000,43000,0
20241007,103300,8553100,43000,43000,43000,43000,0
20241007,103200,8553100,43000,43000,43000,43000,0
20241007,103100,8553100,43000,43000,43000,43000,0
20241007,103000,8553100,43000,43000,43000,43000,0
20241007,102900,8553100,43000,43000,43000,43000,0
20241007,102800,8553100,43000,43000,43000,43000,0
20241007,102700,8553100,43000,43000,43000,43000,11
20241007,102600,8080100,42950,42950,42950,42950,0
20241007,102500,8080100,42950,42950,42950,42950,0
20241007,102400,8080100,42950,42950,42950,42950,0
20241007,102300,8080100,42950,42950,42950,42950,0
20241007,102200,8080100,42950,42950,42950,42950,0
20241007,102100,8080100,42950,42950,42950,42950,0
20241007,102000,8080100,42950,42950,42950,42950,0
20241007,101900,8080100,42950,42950,42950,42950,0
20241007,101800,8080100,42950,42950,42950,42950,0
20241007,101700,8080100,42950,42950,42950,42950,0
20241007,101600,8080100,42950,42950,42950,42950,0
20241007,101500,8080100,42950,42950,42950,42950,0
20241007,101400,8080100,42950,42950,42950,42950,0
20241007,101300,8080100,42950,42950,42950,42950,0
20241007,101200,8080100,42950,42950,42950,42950,0
20241007,101100,8080100,42950,42600,42950,42600,62
20241007,101000,5427700,42800,42400,42800,42400,47
20241007,100900,3430500,42500,42500,42500,42500,0
20241007,100800,3430500,42500,42500,42500,42500,0
20241007,100700,3430500,42500,42500,42500,42500,0
20241007,100600,3430500,42500,42500,42500,42500,0
20241007,100500,3430500,42500,42500,42500,42500,0
20241007,100400,3430500,42500,42500,42500,42500,0
20241007,100300,3430500,42500,42500,42500,42500,0
20241007,100200,3430500,42500,42500,42500,42500,0
20241007,100100,3430500,42500,42500,42500,42500,0
20241007,100000,3430500,42500,41850,42500,41800,4
20241007,095900,3262550,42400,42400,42400,42400,1
20241007,095800,3220150,42600,42600,42600,42600,0
20241007,095700,3220150,42600,42600,42600,42600,0
20241007,095600,3220150,42600,42600,42600,42600,0
20241007,095500,3220150,42600,42600,42600,42600,0
20241007,095400,3220150,42600,42600,42600,42600,0
20241007,095300,3220150,42600,42600,42600,42600,0
20241007,095200,3220150,42600,42600,42600,42600,0
20241007,095100,3220150,42600,42600,42600,42600,0
20241007,095000,3220150,42600,42600,42600,42600,0
20241007,094900,3220150,42600,42600,42600,42600,0
20241007,094800,3220150,42600,42600,42600,42600,0
20241007,094700,3220150,42600,42600,42600,42600,0
20241007,094600,3220150,42600,42600,42600,42600,0
20241007,094500,3220150,42600,42600,42600,42600,0
20241007,094400,3220150,42600,42600,42600,42600,0
20241007,094300,3220150,42600,42600,42600,42600,0
20241007,094200,3220150,42600,42600,42600,42600,0
20241007,094100,3220150,42600,42600,42600,42600,0
20241007,094000,3220150,42600,42600,42600,42600,0
20241007,093900,3220150,42600,42600,42600,42600,0
20241007,093800,3220150,42600,42600,42600,42600,0
20241007,093700,3220150,42600,42600,42600,42600,0
20241007,093600,3220150,42600,42600,42600,42600,0
20241007,093500,3220150,42600,42600,42600,42600,0
20241007,093400,3220150,42600,42600,42600,42600,0
20241007,093300,3220150,42600,42600,42600,42600,0
20241007,093200,3220150,42600,42600,42600,42600,0
20241007,093100,3220150,42600,42600,42600,42600,0
20241007,093000,3220150,42600,42600,42600,42600,0
20241007,092900,3220150,42600,42600,42600,42600,0
20241007,092800,3220150,42600,42600,42600,42600,0
20241007,092700,3220150,42600,42600,42600,42600,0
20241007,092600,3220150,42600,42600,42600,42600,0
20241007,092500,3220150,42600,42600,42600,42600,0
20241007,092400,3220150,42600,42600,42600,42600,0
20241007,092300,3220150,42600,42600,42600,42600,0
20241007,092200,3220150,42600,42600,42600,42600,0
20241007,092100,3220150,42600,42600,42600,42600,0
20241007,092000,3220150,42600,42600,42600,42600,0
20241007,091900,3220150,42600,42600,42600,42600,0
20241007,091800,3220150,42600,42600,42600,42600,0
20241007,091700,3220150,42600,42500,42600,42500,22
20241007,091600,2283350,42400,42350,42400,42350,46
20241007,091500,333250,42600,42600,42600,42600,0
20241007,091400,333250,42600,42600,42600,42600,0
20241007,091300,333250,42600,42600,42600,42600,0
20241007,091200,333250,42600,42600,42600,42600,0
20241007,091100,333250,42600,42600,42600,42600,0
20241007,091000,333250,42600,42600,42600,42600,0
20241007,090900,333250,42600,42600,42600,42600,0
20241007,090800,333250,42600,42600,42600,42600,0
20241007,090700,333250,42600,42600,42600,42600,0
20241007,090600,333250,42600,42600,42600,42600,0
20241007,090500,333250,42600,42600,42600,42600,0
20241007,090400,333250,42600,42600,42600,42600,0
20241007,090300,333250,42600,42600,42600,42600,0
20241007,090200,333250,42600,42600,42600,42600,1
20241007,090100,290650,41550,41550,41550,41550,0
20241007,090000,290650,41550,41500,41550,41500,7