KissMeData/000950/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183200,14481700,22550,22550,22550,22550,38
20231024,183100,14481700,22550,22550,22550,22550,0
20231024,183000,14481700,22550,22550,22550,22550,0
20231024,182900,14481700,22550,22550,22550,22550,0
20231024,182800,14481700,22550,22550,22550,22550,0
20231024,182700,14481700,22550,22550,22550,22550,0
20231024,182600,14481700,22550,22550,22550,22550,0
20231024,182500,14481700,22550,22550,22550,22550,0
20231024,182400,14481700,22550,22550,22550,22550,0
20231024,182300,14481700,22550,22550,22550,22550,0
20231024,182200,14481700,22550,22550,22550,22550,0
20231024,182100,14481700,22550,22550,22550,22550,0
20231024,182000,14481700,22550,22550,22550,22550,0
20231024,181900,14481700,22550,22550,22550,22550,0
20231024,181800,14481700,22550,22550,22550,22550,0
20231024,181700,14481700,22550,22550,22550,22550,0
20231024,181600,14481700,22550,22550,22550,22550,0
20231024,181500,14481700,22550,22550,22550,22550,0
20231024,181400,14481700,22550,22550,22550,22550,0
20231024,181300,14481700,22550,22550,22550,22550,0
20231024,181200,14481700,22550,22550,22550,22550,0
20231024,181100,14481700,22550,22550,22550,22550,0
20231024,181000,14481700,22550,22550,22550,22550,0
20231024,180900,14481700,22550,22550,22550,22550,0
20231024,180800,14481700,22550,22550,22550,22550,0
20231024,180700,14481700,22550,22550,22550,22550,0
20231024,180600,14481700,22550,22550,22550,22550,0
20231024,180500,14481700,22550,22550,22550,22550,0
20231024,180400,14481700,22550,22550,22550,22550,0
20231024,180300,14481700,22550,22550,22550,22550,0
20231024,180200,14481700,22550,22550,22550,22550,38
20231024,180100,14481700,22550,22550,22550,22550,0
20231024,180000,14481700,22550,22550,22550,22550,0
20231024,175900,14481700,22550,22550,22550,22550,0
20231024,175800,14481700,22550,22550,22550,22550,0
20231024,175700,14481700,22550,22550,22550,22550,0
20231024,175600,14481700,22550,22550,22550,22550,0
20231024,175500,14481700,22550,22550,22550,22550,0
20231024,175400,14481700,22550,22550,22550,22550,0
20231024,175300,14481700,22550,22550,22550,22550,0
20231024,175200,14481700,22550,22550,22550,22550,0
20231024,175100,14481700,22550,22550,22550,22550,0
20231024,175000,14481700,22550,22550,22550,22550,0
20231024,174900,14481700,22550,22550,22550,22550,0
20231024,174800,14481700,22550,22550,22550,22550,0
20231024,174700,14481700,22550,22550,22550,22550,0
20231024,174600,14481700,22550,22550,22550,22550,0
20231024,174500,14481700,22550,22550,22550,22550,0
20231024,174400,14481700,22550,22550,22550,22550,0
20231024,174300,14481700,22550,22550,22550,22550,0
20231024,174200,14481700,22550,22550,22550,22550,0
20231024,174100,14481700,22550,22550,22550,22550,0
20231024,174000,14481700,22550,22550,22550,22550,0
20231024,173900,14481700,22550,22550,22550,22550,0
20231024,173800,14481700,22550,22550,22550,22550,0
20231024,173700,14481700,22550,22550,22550,22550,0
20231024,173600,14481700,22550,22550,22550,22550,0
20231024,173500,14481700,22550,22550,22550,22550,0
20231024,173400,14481700,22550,22550,22550,22550,0
20231024,173300,14481700,22550,22550,22550,22550,0
20231024,173200,14481700,22550,22550,22550,22550,38
20231024,173100,14481700,22550,22550,22550,22550,0
20231024,173000,14481700,22550,22550,22550,22550,0
20231024,172900,14481700,22550,22550,22550,22550,0
20231024,172800,14481700,22550,22550,22550,22550,0
20231024,172700,14481700,22550,22550,22550,22550,0
20231024,172600,14481700,22550,22550,22550,22550,0
20231024,172500,14481700,22550,22550,22550,22550,0
20231024,172400,14481700,22550,22550,22550,22550,0
20231024,172300,14481700,22550,22550,22550,22550,0
20231024,172200,14481700,22550,22550,22550,22550,0
20231024,172100,14481700,22550,22550,22550,22550,0
20231024,172000,14481700,22550,22550,22550,22550,0
20231024,171900,14481700,22550,22550,22550,22550,0
20231024,171800,14481700,22550,22550,22550,22550,0
20231024,171700,14481700,22550,22550,22550,22550,0
20231024,171600,14481700,22550,22550,22550,22550,0
20231024,171500,14481700,22550,22550,22550,22550,0
20231024,171400,14481700,22550,22550,22550,22550,0
20231024,171300,14481700,22550,22550,22550,22550,0
20231024,171200,14481700,22550,22550,22550,22550,0
20231024,171100,14481700,22550,22550,22550,22550,0
20231024,171000,14481700,22550,22550,22550,22550,0
20231024,170900,14481700,22550,22550,22550,22550,0
20231024,170800,14481700,22550,22550,22550,22550,0
20231024,170700,14481700,22550,22550,22550,22550,0
20231024,170600,14481700,22550,22550,22550,22550,0
20231024,170500,14481700,22550,22550,22550,22550,0
20231024,170400,14481700,22550,22550,22550,22550,0
20231024,170300,14481700,22550,22550,22550,22550,0
20231024,170200,14481700,22550,22550,22550,22550,38
20231024,170100,14481700,22550,22550,22550,22550,0
20231024,170000,14481700,22550,22550,22550,22550,0
20231024,165900,14481700,22550,22550,22550,22550,0
20231024,165800,14481700,22550,22550,22550,22550,0
20231024,165700,14481700,22550,22550,22550,22550,0
20231024,165600,14481700,22550,22550,22550,22550,0
20231024,165500,14481700,22550,22550,22550,22550,0
20231024,165400,14481700,22550,22550,22550,22550,0
20231024,165300,14481700,22550,22550,22550,22550,0
20231024,165200,14481700,22550,22550,22550,22550,0
20231024,165100,14481700,22550,22550,22550,22550,0
20231024,165000,14481700,22550,22550,22550,22550,0
20231024,164900,14481700,22550,22550,22550,22550,0
20231024,164800,14481700,22550,22550,22550,22550,0
20231024,164700,14481700,22550,22550,22550,22550,0
20231024,164600,14481700,22550,22550,22550,22550,0
20231024,164500,14481700,22550,22550,22550,22550,0
20231024,164400,14481700,22550,22550,22550,22550,0
20231024,164300,14481700,22550,22550,22550,22550,0
20231024,164200,14481700,22550,22550,22550,22550,0
20231024,164100,14481700,22550,22550,22550,22550,0
20231024,164000,14481700,22550,22550,22550,22550,0
20231024,163900,14481700,22550,22550,22550,22550,0
20231024,163800,14481700,22550,22550,22550,22550,0
20231024,163700,14481700,22550,22550,22550,22550,0
20231024,163600,14481700,22550,22550,22550,22550,0
20231024,163500,14481700,22550,22550,22550,22550,0
20231024,163400,14481700,22550,22550,22550,22550,0
20231024,163300,14481700,22550,22550,22550,22550,0
20231024,163200,14481700,22550,22550,22550,22550,38
20231024,163100,14481700,22550,22550,22550,22550,0
20231024,163000,14481700,22550,22550,22550,22550,0
20231024,162900,14481700,22550,22550,22550,22550,0
20231024,162800,14481700,22550,22550,22550,22550,0
20231024,162700,14481700,22550,22550,22550,22550,0
20231024,162600,14481700,22550,22550,22550,22550,0
20231024,162500,14481700,22550,22550,22550,22550,0
20231024,162400,14481700,22550,22550,22550,22550,0
20231024,162300,14481700,22550,22550,22550,22550,0
20231024,162200,14481700,22550,22550,22550,22550,0
20231024,162100,14481700,22550,22550,22550,22550,0
20231024,162000,14481700,22550,22550,22550,22550,0
20231024,161900,14481700,22550,22550,22550,22550,0
20231024,161800,14481700,22550,22550,22550,22550,0
20231024,161700,14481700,22550,22550,22550,22550,0
20231024,161600,14481700,22550,22550,22550,22550,0
20231024,161500,14481700,22550,22550,22550,22550,0
20231024,161400,14481700,22550,22550,22550,22550,0
20231024,161300,14481700,22550,22550,22550,22550,0
20231024,161200,14481700,22550,22550,22550,22550,0
20231024,161100,14481700,22550,22550,22550,22550,0
20231024,161000,14481700,22550,22550,22550,22550,0
20231024,160900,14481700,22550,22550,22550,22550,0
20231024,160800,14481700,22550,22550,22550,22550,0
20231024,160700,14481700,22550,22550,22550,22550,0
20231024,160600,14481700,22550,22550,22550,22550,0
20231024,160500,14481700,22550,22550,22550,22550,0
20231024,160400,14481700,22550,22550,22550,22550,0
20231024,160300,14481700,22550,22550,22550,22550,0
20231024,160200,14481700,22550,22550,22550,22550,38
20231024,160100,14481700,22550,22550,22550,22550,0
20231024,160000,14481700,22550,22550,22550,22550,0
20231024,155900,14481700,22550,22550,22550,22550,0
20231024,155800,14481700,22550,22550,22550,22550,0
20231024,155700,14481700,22550,22550,22550,22550,0
20231024,155600,14481700,22550,22550,22550,22550,0
20231024,155500,14481700,22550,22550,22550,22550,0
20231024,155400,14481700,22550,22550,22550,22550,0
20231024,155300,14481700,22550,22550,22550,22550,0
20231024,155200,14481700,22550,22550,22550,22550,0
20231024,155100,14481700,22550,22550,22550,22550,0
20231024,155000,14481700,22550,22550,22550,22550,0
20231024,154900,14481700,22550,22550,22550,22550,0
20231024,154800,14481700,22550,22550,22550,22550,0
20231024,154700,14481700,22550,22550,22550,22550,0
20231024,154600,14481700,22550,22550,22550,22550,0
20231024,154500,14481700,22550,22550,22550,22550,0
20231024,154400,14481700,22550,22550,22550,22550,0
20231024,154300,14481700,22550,22550,22550,22550,0
20231024,154200,14481700,22550,22550,22550,22550,0
20231024,154100,14481700,22550,22550,22550,22550,0
20231024,154000,14481700,22550,22550,22550,22550,0
20231024,153900,14481700,22550,22550,22550,22550,0
20231024,153800,14481700,22550,22550,22550,22550,0
20231024,153700,14481700,22550,22550,22550,22550,0
20231024,153600,14481700,22550,22550,22550,22550,0
20231024,153500,14481700,22550,22550,22550,22550,0
20231024,153400,14481700,22550,22550,22550,22550,0
20231024,153300,14481700,22550,22550,22550,22550,0
20231024,153200,14481700,22550,22550,22550,22550,38
20231024,153100,14481700,22550,22550,22550,22550,0
20231024,153000,14481700,22550,22550,22550,22550,38
20231024,152900,13624800,22600,22600,22600,22600,0
20231024,152800,13624800,22600,22600,22600,22600,0
20231024,152700,13624800,22600,22600,22600,22600,0
20231024,152600,13624800,22600,22600,22600,22600,0
20231024,152500,13624800,22600,22600,22600,22600,0
20231024,152400,13624800,22600,22600,22600,22600,0
20231024,152300,13624800,22600,22600,22600,22600,0
20231024,152200,13624800,22600,22600,22600,22600,0
20231024,152100,13624800,22600,22600,22600,22600,0
20231024,152000,13624800,22600,22600,22600,22600,0
20231024,151900,13624800,22600,22300,22600,22300,20
20231024,151800,13178200,22150,22150,22150,22150,0
20231024,151700,13178200,22150,22150,22150,22150,0
20231024,151600,13178200,22150,22200,22200,22150,177
20231024,151500,9257400,22250,22250,22250,22250,7
20231024,151400,9101650,22300,22300,22300,22300,0
20231024,151300,9101650,22300,22300,22300,22300,0
20231024,151200,9101650,22300,22300,22300,22300,0
20231024,151100,9101650,22300,22300,22300,22300,2
20231024,151000,9057050,22300,22300,22300,22300,0
20231024,150900,9057050,22300,22300,22300,22300,1
20231024,150800,9034750,22200,22200,22200,22200,0
20231024,150700,9034750,22200,22200,22200,22200,0
20231024,150600,9034750,22200,22200,22200,22200,0
20231024,150500,9034750,22200,22200,22200,22200,0
20231024,150400,9034750,22200,22200,22200,22200,0
20231024,150300,9034750,22200,22200,22200,22200,0
20231024,150200,9034750,22200,22200,22200,22200,0
20231024,150100,9034750,22200,22200,22200,22200,0
20231024,150000,9034750,22200,22200,22200,22200,0
20231024,145900,9034750,22200,22200,22200,22200,0
20231024,145800,9034750,22200,22200,22200,22200,0
20231024,145700,9034750,22200,22200,22200,22200,0
20231024,145600,9034750,22200,22200,22200,22200,0
20231024,145500,9034750,22200,22200,22200,22200,0
20231024,145400,9034750,22200,22200,22200,22200,0
20231024,145300,9034750,22200,22200,22200,22200,0
20231024,145200,9034750,22200,22200,22200,22200,0
20231024,145100,9034750,22200,22200,22200,22200,0
20231024,145000,9034750,22200,22200,22200,22200,0
20231024,144900,9034750,22200,22200,22200,22200,0
20231024,144800,9034750,22200,22200,22200,22200,0
20231024,144700,9034750,22200,22200,22200,22200,0
20231024,144600,9034750,22200,22200,22200,22200,0
20231024,144500,9034750,22200,22200,22200,22200,0
20231024,144400,9034750,22200,22200,22200,22200,0
20231024,144300,9034750,22200,22200,22200,22200,0
20231024,144200,9034750,22200,22200,22200,22200,0
20231024,144100,9034750,22200,22200,22200,22200,0
20231024,144000,9034750,22200,22200,22200,22200,0
20231024,143900,9034750,22200,22200,22200,22200,0
20231024,143800,9034750,22200,22200,22200,22200,0
20231024,143700,9034750,22200,22200,22200,22200,0
20231024,143600,9034750,22200,22200,22200,22200,0
20231024,143500,9034750,22200,22200,22200,22200,0
20231024,143400,9034750,22200,22200,22200,22200,0
20231024,143300,9034750,22200,22200,22200,22200,0
20231024,143200,9034750,22200,22200,22200,22200,0
20231024,143100,9034750,22200,22200,22200,22200,0
20231024,143000,9034750,22200,22200,22200,22200,0
20231024,142900,9034750,22200,22200,22200,22200,0
20231024,142800,9034750,22200,22200,22200,22200,0
20231024,142700,9034750,22200,22200,22200,22200,0
20231024,142600,9034750,22200,22200,22200,22200,0
20231024,142500,9034750,22200,22200,22200,22200,0
20231024,142400,9034750,22200,22200,22200,22200,0
20231024,142300,9034750,22200,22200,22200,22200,0
20231024,142200,9034750,22200,22200,22200,22200,0
20231024,142100,9034750,22200,22200,22200,22200,0
20231024,142000,9034750,22200,22200,22200,22200,0
20231024,141900,9034750,22200,22200,22200,22200,0
20231024,141800,9034750,22200,22200,22200,22200,0
20231024,141700,9034750,22200,22200,22200,22200,0
20231024,141600,9034750,22200,22200,22200,22200,0
20231024,141500,9034750,22200,22200,22200,22200,0
20231024,141400,9034750,22200,22200,22200,22200,0
20231024,141300,9034750,22200,22200,22200,22200,0
20231024,141200,9034750,22200,22200,22200,22200,0
20231024,141100,9034750,22200,22150,22200,22150,42
20231024,141000,8103400,22000,22100,22100,22000,155
20231024,140900,4688650,22100,22100,22100,22100,0
20231024,140800,4688650,22100,22100,22100,22100,0
20231024,140700,4688650,22100,22100,22100,22100,0
20231024,140600,4688650,22100,22100,22100,22100,0
20231024,140500,4688650,22100,22100,22100,22100,0
20231024,140400,4688650,22100,22100,22100,22100,0
20231024,140300,4688650,22100,22100,22100,22100,0
20231024,140200,4688650,22100,22100,22100,22100,0
20231024,140100,4688650,22100,22100,22100,22100,0
20231024,140000,4688650,22100,22100,22100,22100,0
20231024,135900,4688650,22100,22100,22100,22100,0
20231024,135800,4688650,22100,22100,22100,22100,0
20231024,135700,4688650,22100,22100,22100,22100,0
20231024,135600,4688650,22100,22100,22100,22100,0
20231024,135500,4688650,22100,22100,22100,22100,0
20231024,135400,4688650,22100,22200,22200,22100,20
20231024,135300,4246450,22300,22300,22300,22300,0
20231024,135200,4246450,22300,22300,22300,22300,0
20231024,135100,4246450,22300,22300,22300,22300,0
20231024,135000,4246450,22300,22300,22300,22300,0
20231024,134900,4246450,22300,22300,22300,22300,0
20231024,134800,4246450,22300,22300,22300,22300,0
20231024,134700,4246450,22300,22300,22300,22300,0
20231024,134600,4246450,22300,22300,22300,22300,0
20231024,134500,4246450,22300,22300,22300,22300,0
20231024,134400,4246450,22300,22300,22300,22300,0
20231024,134300,4246450,22300,22300,22300,22300,0
20231024,134200,4246450,22300,22300,22300,22300,0
20231024,134100,4246450,22300,22300,22300,22300,0
20231024,134000,4246450,22300,22300,22300,22300,0
20231024,133900,4246450,22300,22300,22300,22300,0
20231024,133800,4246450,22300,22300,22300,22300,0
20231024,133700,4246450,22300,22300,22300,22300,0
20231024,133600,4246450,22300,22300,22300,22300,0
20231024,133500,4246450,22300,22300,22300,22300,0
20231024,133400,4246450,22300,22300,22300,22300,0
20231024,133300,4246450,22300,22300,22300,22300,0
20231024,133200,4246450,22300,22300,22300,22300,0
20231024,133100,4246450,22300,22300,22300,22300,0
20231024,133000,4246450,22300,22300,22300,22300,0
20231024,132900,4246450,22300,22300,22300,22300,0
20231024,132800,4246450,22300,22300,22300,22300,0
20231024,132700,4246450,22300,22300,22300,22300,0
20231024,132600,4246450,22300,22300,22300,22300,0
20231024,132500,4246450,22300,22300,22300,22300,0
20231024,132400,4246450,22300,22300,22300,22300,0
20231024,132300,4246450,22300,22300,22300,22300,0
20231024,132200,4246450,22300,22300,22300,22300,0
20231024,132100,4246450,22300,22300,22300,22300,0
20231024,132000,4246450,22300,22300,22300,22300,0
20231024,131900,4246450,22300,22300,22300,22300,0
20231024,131800,4246450,22300,22300,22300,22300,0
20231024,131700,4246450,22300,22300,22300,22300,0
20231024,131600,4246450,22300,22300,22300,22300,0
20231024,131500,4246450,22300,22300,22300,22300,0
20231024,131400,4246450,22300,22300,22300,22300,0
20231024,131300,4246450,22300,22300,22300,22300,0
20231024,131200,4246450,22300,22300,22300,22300,0
20231024,131100,4246450,22300,22300,22300,22300,0
20231024,131000,4246450,22300,22300,22300,22300,0
20231024,130900,4246450,22300,22300,22300,22300,0
20231024,130800,4246450,22300,22300,22300,22300,0
20231024,130700,4246450,22300,22300,22300,22300,0
20231024,130600,4246450,22300,22300,22300,22300,0
20231024,130500,4246450,22300,22300,22300,22300,0
20231024,130400,4246450,22300,22300,22300,22300,0
20231024,130300,4246450,22300,22300,22300,22300,0
20231024,130200,4246450,22300,22300,22300,22300,1
20231024,130100,4224150,22300,22300,22300,22300,2
20231024,130000,4179550,22300,22300,22300,22300,0
20231024,125900,4179550,22300,22300,22300,22300,1
20231024,125800,4157250,22150,22150,22150,22150,0
20231024,125700,4157250,22150,22150,22150,22150,0
20231024,125600,4157250,22150,22150,22150,22150,0
20231024,125500,4157250,22150,22150,22150,22150,0
20231024,125400,4157250,22150,22150,22150,22150,0
20231024,125300,4157250,22150,22150,22150,22150,0
20231024,125200,4157250,22150,22150,22150,22150,0
20231024,125100,4157250,22150,22150,22150,22150,0
20231024,125000,4157250,22150,22150,22150,22150,0
20231024,124900,4157250,22150,22150,22150,22150,0
20231024,124800,4157250,22150,22150,22150,22150,0
20231024,124700,4157250,22150,22150,22150,22150,1
20231024,124600,4135100,22300,22300,22300,22300,0
20231024,124500,4135100,22300,22300,22300,22300,0
20231024,124400,4135100,22300,22300,22300,22300,0
20231024,124300,4135100,22300,22300,22300,22300,0
20231024,124200,4135100,22300,22300,22300,22300,0
20231024,124100,4135100,22300,22300,22300,22300,0
20231024,124000,4135100,22300,22300,22300,22300,0
20231024,123900,4135100,22300,22300,22300,22300,0
20231024,123800,4135100,22300,22300,22300,22300,0
20231024,123700,4135100,22300,22300,22300,22300,0
20231024,123600,4135100,22300,22300,22300,22300,0
20231024,123500,4135100,22300,22300,22300,22300,0
20231024,123400,4135100,22300,22300,22300,22300,0
20231024,123300,4135100,22300,22300,22300,22300,0
20231024,123200,4135100,22300,22300,22300,22300,0
20231024,123100,4135100,22300,22300,22300,22300,0
20231024,123000,4135100,22300,22300,22300,22300,0
20231024,122900,4135100,22300,22300,22300,22300,0
20231024,122800,4135100,22300,22300,22300,22300,0
20231024,122700,4135100,22300,22300,22300,22300,0
20231024,122600,4135100,22300,22300,22300,22300,0
20231024,122500,4135100,22300,22300,22300,22300,0
20231024,122400,4135100,22300,22300,22300,22300,0
20231024,122300,4135100,22300,22300,22300,22300,0
20231024,122200,4135100,22300,22300,22300,22300,0
20231024,122100,4135100,22300,22300,22300,22300,0
20231024,122000,4135100,22300,22300,22300,22300,0
20231024,121900,4135100,22300,22300,22300,22300,0
20231024,121800,4135100,22300,22300,22300,22300,0
20231024,121700,4135100,22300,22300,22300,22300,0
20231024,121600,4135100,22300,22300,22300,22300,0
20231024,121500,4135100,22300,22300,22300,22300,0
20231024,121400,4135100,22300,22300,22300,22300,0
20231024,121300,4135100,22300,22300,22300,22300,0
20231024,121200,4135100,22300,22300,22300,22300,0
20231024,121100,4135100,22300,22300,22300,22300,0
20231024,121000,4135100,22300,22300,22300,22300,0
20231024,120900,4135100,22300,22300,22300,22300,0
20231024,120800,4135100,22300,22300,22300,22300,0
20231024,120700,4135100,22300,22300,22300,22300,0
20231024,120600,4135100,22300,22300,22300,22300,0
20231024,120500,4135100,22300,22300,22300,22300,0
20231024,120400,4135100,22300,22300,22300,22300,0
20231024,120300,4135100,22300,22300,22300,22300,0
20231024,120200,4135100,22300,22300,22300,22300,0
20231024,120100,4135100,22300,22300,22300,22300,0
20231024,120000,4135100,22300,22300,22300,22300,0
20231024,115900,4135100,22300,22300,22300,22300,0
20231024,115800,4135100,22300,22300,22300,22300,0
20231024,115700,4135100,22300,22300,22300,22300,0
20231024,115600,4135100,22300,22300,22300,22300,0
20231024,115500,4135100,22300,22300,22300,22300,0
20231024,115400,4135100,22300,22300,22300,22300,0
20231024,115300,4135100,22300,22300,22300,22300,0
20231024,115200,4135100,22300,22300,22300,22300,0
20231024,115100,4135100,22300,22300,22300,22300,0
20231024,115000,4135100,22300,22300,22300,22300,0
20231024,114900,4135100,22300,22300,22300,22300,0
20231024,114800,4135100,22300,22300,22300,22300,0
20231024,114700,4135100,22300,22300,22300,22300,0
20231024,114600,4135100,22300,22300,22300,22300,0
20231024,114500,4135100,22300,22300,22300,22300,0
20231024,114400,4135100,22300,22300,22300,22300,0
20231024,114300,4135100,22300,22300,22300,22300,0
20231024,114200,4135100,22300,22300,22300,22300,0
20231024,114100,4135100,22300,22300,22300,22300,0
20231024,114000,4135100,22300,22300,22300,22300,0
20231024,113900,4135100,22300,22300,22300,22300,0
20231024,113800,4135100,22300,22300,22300,22300,0
20231024,113700,4135100,22300,22300,22300,22300,2
20231024,113600,4090500,22350,22350,22350,22350,0
20231024,113500,4090500,22350,22350,22350,22350,0
20231024,113400,4090500,22350,22350,22350,22350,0
20231024,113300,4090500,22350,22350,22350,22350,0
20231024,113200,4090500,22350,22350,22350,22350,0
20231024,113100,4090500,22350,22350,22350,22350,0
20231024,113000,4090500,22350,22350,22350,22350,0
20231024,112900,4090500,22350,22350,22350,22350,0
20231024,112800,4090500,22350,22350,22350,22350,0
20231024,112700,4090500,22350,22350,22350,22350,0
20231024,112600,4090500,22350,22350,22350,22350,0
20231024,112500,4090500,22350,22350,22350,22350,0
20231024,112400,4090500,22350,22350,22350,22350,0
20231024,112300,4090500,22350,22350,22350,22350,0
20231024,112200,4090500,22350,22350,22350,22350,0
20231024,112100,4090500,22350,22350,22350,22350,0
20231024,112000,4090500,22350,22350,22350,22350,0
20231024,111900,4090500,22350,22350,22350,22350,0
20231024,111800,4090500,22350,22350,22350,22350,0
20231024,111700,4090500,22350,22350,22350,22350,0
20231024,111600,4090500,22350,22350,22350,22350,0
20231024,111500,4090500,22350,22350,22350,22350,0
20231024,111400,4090500,22350,22350,22350,22350,0
20231024,111300,4090500,22350,22350,22350,22350,0
20231024,111200,4090500,22350,22350,22350,22350,0
20231024,111100,4090500,22350,22350,22350,22350,0
20231024,111000,4090500,22350,22350,22350,22350,0
20231024,110900,4090500,22350,22350,22350,22350,0
20231024,110800,4090500,22350,22350,22350,22350,0
20231024,110700,4090500,22350,22350,22350,22350,0
20231024,110600,4090500,22350,22350,22350,22350,0
20231024,110500,4090500,22350,22350,22350,22350,0
20231024,110400,4090500,22350,22350,22350,22350,0
20231024,110300,4090500,22350,22350,22350,22350,0
20231024,110200,4090500,22350,22350,22350,22350,0
20231024,110100,4090500,22350,22350,22350,22350,0
20231024,110000,4090500,22350,22350,22350,22350,0
20231024,105900,4090500,22350,22350,22350,22350,0
20231024,105800,4090500,22350,22350,22350,22350,0
20231024,105700,4090500,22350,22350,22350,22350,0
20231024,105600,4090500,22350,22350,22350,22350,0
20231024,105500,4090500,22350,22350,22350,22350,0
20231024,105400,4090500,22350,22350,22350,22350,0
20231024,105300,4090500,22350,22350,22350,22350,0
20231024,105200,4090500,22350,22350,22350,22350,0
20231024,105100,4090500,22350,22350,22350,22350,0
20231024,105000,4090500,22350,22350,22350,22350,0
20231024,104900,4090500,22350,22350,22350,22350,0
20231024,104800,4090500,22350,22350,22350,22350,0
20231024,104700,4090500,22350,22350,22350,22350,0
20231024,104600,4090500,22350,22350,22350,22350,0
20231024,104500,4090500,22350,22350,22350,22350,0
20231024,104400,4090500,22350,22350,22350,22350,0
20231024,104300,4090500,22350,22350,22350,22350,0
20231024,104200,4090500,22350,22350,22350,22350,0
20231024,104100,4090500,22350,22350,22350,22350,0
20231024,104000,4090500,22350,22350,22350,22350,0
20231024,103900,4090500,22350,22350,22350,22350,0
20231024,103800,4090500,22350,22350,22350,22350,0
20231024,103700,4090500,22350,22350,22350,22350,0
20231024,103600,4090500,22350,22350,22350,22350,0
20231024,103500,4090500,22350,22350,22350,22350,0
20231024,103400,4090500,22350,22350,22350,22350,0
20231024,103300,4090500,22350,22350,22350,22350,0
20231024,103200,4090500,22350,22350,22350,22350,0
20231024,103100,4090500,22350,22350,22350,22350,0
20231024,103000,4090500,22350,22350,22350,22350,0
20231024,102900,4090500,22350,22350,22350,22350,181
20231024,102800,45150,22700,22700,22700,22700,0
20231024,102700,45150,22700,22700,22700,22700,0
20231024,102600,45150,22700,22700,22700,22700,0
20231024,102500,45150,22700,22700,22700,22700,0
20231024,102400,45150,22700,22700,22700,22700,0
20231024,102300,45150,22700,22700,22700,22700,0
20231024,102200,45150,22700,22700,22700,22700,0
20231024,102100,45150,22700,22700,22700,22700,0
20231024,102000,45150,22700,22700,22700,22700,0
20231024,101900,45150,22700,22700,22700,22700,0
20231024,101800,45150,22700,22700,22700,22700,0
20231024,101700,45150,22700,22700,22700,22700,0
20231024,101600,45150,22700,22700,22700,22700,0
20231024,101500,45150,22700,22700,22700,22700,0
20231024,101400,45150,22700,22700,22700,22700,0
20231024,101300,45150,22700,22700,22700,22700,0
20231024,101200,45150,22700,22700,22700,22700,0
20231024,101100,45150,22700,22700,22700,22700,0
20231024,101000,45150,22700,22700,22700,22700,0
20231024,100900,45150,22700,22700,22700,22700,0
20231024,100800,45150,22700,22700,22700,22700,0
20231024,100700,45150,22700,22700,22700,22700,0
20231024,100600,45150,22700,22700,22700,22700,0
20231024,100500,45150,22700,22700,22700,22700,0
20231024,100400,45150,22700,22700,22700,22700,0
20231024,100300,45150,22700,22700,22700,22700,0
20231024,100200,45150,22700,22700,22700,22700,0
20231024,100100,45150,22700,22700,22700,22700,0
20231024,100000,45150,22700,22700,22700,22700,0
20231024,095900,45150,22700,22700,22700,22700,0
20231024,095800,45150,22700,22700,22700,22700,0
20231024,095700,45150,22700,22700,22700,22700,0
20231024,095600,45150,22700,22700,22700,22700,0
20231024,095500,45150,22700,22700,22700,22700,0
20231024,095400,45150,22700,22700,22700,22700,0
20231024,095300,45150,22700,22700,22700,22700,0
20231024,095200,45150,22700,22700,22700,22700,0
20231024,095100,45150,22700,22700,22700,22700,0
20231024,095000,45150,22700,22700,22700,22700,0
20231024,094900,45150,22700,22700,22700,22700,0
20231024,094800,45150,22700,22700,22700,22700,0
20231024,094700,45150,22700,22700,22700,22700,0
20231024,094600,45150,22700,22700,22700,22700,0
20231024,094500,45150,22700,22700,22700,22700,0
20231024,094400,45150,22700,22700,22700,22700,0
20231024,094300,45150,22700,22700,22700,22700,0
20231024,094200,45150,22700,22700,22700,22700,0
20231024,094100,45150,22700,22700,22700,22700,0
20231024,094000,45150,22700,22700,22700,22700,0
20231024,093900,45150,22700,22700,22700,22700,0
20231024,093800,45150,22700,22700,22700,22700,0
20231024,093700,45150,22700,22700,22700,22700,0
20231024,093600,45150,22700,22700,22700,22700,0
20231024,093500,45150,22700,22700,22700,22700,0
20231024,093400,45150,22700,22700,22700,22700,0
20231024,093300,45150,22700,22700,22700,22700,0
20231024,093200,45150,22700,22700,22700,22700,0
20231024,093100,45150,22700,22700,22700,22700,0
20231024,093000,45150,22700,22700,22700,22700,0
20231024,092900,45150,22700,22700,22700,22700,0
20231024,092800,45150,22700,22700,22700,22700,0
20231024,092700,45150,22700,22700,22700,22700,0
20231024,092600,45150,22700,22700,22700,22700,0
20231024,092500,45150,22700,22700,22700,22700,0
20231024,092400,45150,22700,22700,22700,22700,0
20231024,092300,45150,22700,22700,22700,22700,0
20231024,092200,45150,22700,22700,22700,22700,0
20231024,092100,45150,22700,22700,22700,22700,0
20231024,092000,45150,22700,22700,22700,22700,0
20231024,091900,45150,22700,22700,22700,22700,0
20231024,091800,45150,22700,22700,22700,22700,0
20231024,091700,45150,22700,22700,22700,22700,1
20231024,091600,22450,22450,22450,22450,22450,0
20231024,091500,22450,22450,22450,22450,22450,0
20231024,091400,22450,22450,22450,22450,22450,1
20231024,091300,0,22700,22700,22700,22700,0
20231024,091200,0,22700,22700,22700,22700,0
20231024,091100,0,22700,22700,22700,22700,0
20231024,091000,0,22700,22700,22700,22700,0
20231024,090900,0,22700,22700,22700,22700,0
20231024,090800,0,22700,22700,22700,22700,0
20231024,090700,0,22700,22700,22700,22700,0
20231024,090600,0,22700,22700,22700,22700,0
20231024,090500,0,22700,22700,22700,22700,0
20231024,090400,0,22700,22700,22700,22700,0
20231024,090300,0,22700,22700,22700,22700,0
20231024,090200,0,22700,22700,22700,22700,0
20231024,090100,0,22700,22700,22700,22700,0
20231024,090000,0,22700,22700,22700,22700,0