KissMeData/000850/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183200,67537050,31700,31700,31700,31700,43
20231026,183100,67537050,31700,31700,31700,31700,0
20231026,183000,67537050,31700,31700,31700,31700,0
20231026,182900,67537050,31700,31700,31700,31700,0
20231026,182800,67537050,31700,31700,31700,31700,0
20231026,182700,67537050,31700,31700,31700,31700,0
20231026,182600,67537050,31700,31700,31700,31700,0
20231026,182500,67537050,31700,31700,31700,31700,0
20231026,182400,67537050,31700,31700,31700,31700,0
20231026,182300,67537050,31700,31700,31700,31700,0
20231026,182200,67537050,31700,31700,31700,31700,0
20231026,182100,67537050,31700,31700,31700,31700,0
20231026,182000,67537050,31700,31700,31700,31700,0
20231026,181900,67537050,31700,31700,31700,31700,0
20231026,181800,67537050,31700,31700,31700,31700,0
20231026,181700,67537050,31700,31700,31700,31700,0
20231026,181600,67537050,31700,31700,31700,31700,0
20231026,181500,67537050,31700,31700,31700,31700,0
20231026,181400,67537050,31700,31700,31700,31700,0
20231026,181300,67537050,31700,31700,31700,31700,0
20231026,181200,67537050,31700,31700,31700,31700,0
20231026,181100,67537050,31700,31700,31700,31700,0
20231026,181000,67537050,31700,31700,31700,31700,0
20231026,180900,67537050,31700,31700,31700,31700,0
20231026,180800,67537050,31700,31700,31700,31700,0
20231026,180700,67537050,31700,31700,31700,31700,0
20231026,180600,67537050,31700,31700,31700,31700,0
20231026,180500,67537050,31700,31700,31700,31700,0
20231026,180400,67537050,31700,31700,31700,31700,0
20231026,180300,67537050,31700,31700,31700,31700,0
20231026,180200,67537050,31700,31700,31700,31700,43
20231026,180100,67537050,31700,31700,31700,31700,0
20231026,180000,67537050,31700,31700,31700,31700,0
20231026,175900,67537050,31700,31700,31700,31700,0
20231026,175800,67537050,31700,31700,31700,31700,0
20231026,175700,67537050,31700,31700,31700,31700,0
20231026,175600,67537050,31700,31700,31700,31700,0
20231026,175500,67537050,31700,31700,31700,31700,0
20231026,175400,67537050,31700,31700,31700,31700,0
20231026,175300,67537050,31700,31700,31700,31700,0
20231026,175200,67537050,31700,31700,31700,31700,0
20231026,175100,67537050,31700,31700,31700,31700,0
20231026,175000,67537050,31700,31700,31700,31700,0
20231026,174900,67537050,31700,31700,31700,31700,0
20231026,174800,67537050,31700,31700,31700,31700,0
20231026,174700,67537050,31700,31700,31700,31700,0
20231026,174600,67537050,31700,31700,31700,31700,0
20231026,174500,67537050,31700,31700,31700,31700,0
20231026,174400,67537050,31700,31700,31700,31700,0
20231026,174300,67537050,31700,31700,31700,31700,0
20231026,174200,67537050,31700,31700,31700,31700,0
20231026,174100,67537050,31700,31700,31700,31700,0
20231026,174000,67537050,31700,31700,31700,31700,0
20231026,173900,67537050,31700,31700,31700,31700,0
20231026,173800,67537050,31700,31700,31700,31700,0
20231026,173700,67537050,31700,31700,31700,31700,0
20231026,173600,67537050,31700,31700,31700,31700,0
20231026,173500,67537050,31700,31700,31700,31700,0
20231026,173400,67537050,31700,31700,31700,31700,0
20231026,173300,67537050,31700,31700,31700,31700,0
20231026,173200,67537050,31700,31700,31700,31700,43
20231026,173100,67537050,31700,31700,31700,31700,0
20231026,173000,67537050,31700,31700,31700,31700,0
20231026,172900,67537050,31700,31700,31700,31700,0
20231026,172800,67537050,31700,31700,31700,31700,0
20231026,172700,67537050,31700,31700,31700,31700,0
20231026,172600,67537050,31700,31700,31700,31700,0
20231026,172500,67537050,31700,31700,31700,31700,0
20231026,172400,67537050,31700,31700,31700,31700,0
20231026,172300,67537050,31700,31700,31700,31700,0
20231026,172200,67537050,31700,31700,31700,31700,0
20231026,172100,67537050,31700,31700,31700,31700,0
20231026,172000,67537050,31700,31700,31700,31700,0
20231026,171900,67537050,31700,31700,31700,31700,0
20231026,171800,67537050,31700,31700,31700,31700,0
20231026,171700,67537050,31700,31700,31700,31700,0
20231026,171600,67537050,31700,31700,31700,31700,0
20231026,171500,67537050,31700,31700,31700,31700,0
20231026,171400,67537050,31700,31700,31700,31700,0
20231026,171300,67537050,31700,31700,31700,31700,0
20231026,171200,67537050,31700,31700,31700,31700,0
20231026,171100,67537050,31700,31700,31700,31700,0
20231026,171000,67537050,31700,31700,31700,31700,0
20231026,170900,67537050,31700,31700,31700,31700,0
20231026,170800,67537050,31700,31700,31700,31700,0
20231026,170700,67537050,31700,31700,31700,31700,0
20231026,170600,67537050,31700,31700,31700,31700,0
20231026,170500,67537050,31700,31700,31700,31700,0
20231026,170400,67537050,31700,31700,31700,31700,0
20231026,170300,67537050,31700,31700,31700,31700,0
20231026,170200,67537050,31700,31700,31700,31700,43
20231026,170100,67537050,31700,31700,31700,31700,0
20231026,170000,67537050,31700,31700,31700,31700,0
20231026,165900,67537050,31700,31700,31700,31700,0
20231026,165800,67537050,31700,31700,31700,31700,0
20231026,165700,67537050,31700,31700,31700,31700,0
20231026,165600,67537050,31700,31700,31700,31700,0
20231026,165500,67537050,31700,31700,31700,31700,0
20231026,165400,67537050,31700,31700,31700,31700,0
20231026,165300,67537050,31700,31700,31700,31700,0
20231026,165200,67537050,31700,31700,31700,31700,0
20231026,165100,67537050,31700,31700,31700,31700,0
20231026,165000,67537050,31700,31700,31700,31700,0
20231026,164900,67537050,31700,31700,31700,31700,0
20231026,164800,67537050,31700,31700,31700,31700,0
20231026,164700,67537050,31700,31700,31700,31700,0
20231026,164600,67537050,31700,31700,31700,31700,0
20231026,164500,67537050,31700,31700,31700,31700,0
20231026,164400,67537050,31700,31700,31700,31700,0
20231026,164300,67537050,31700,31700,31700,31700,0
20231026,164200,67537050,31700,31700,31700,31700,0
20231026,164100,67537050,31700,31700,31700,31700,0
20231026,164000,67537050,31700,31700,31700,31700,0
20231026,163900,67537050,31700,31700,31700,31700,0
20231026,163800,67537050,31700,31700,31700,31700,0
20231026,163700,67537050,31700,31700,31700,31700,0
20231026,163600,67537050,31700,31700,31700,31700,0
20231026,163500,67537050,31700,31700,31700,31700,0
20231026,163400,67537050,31700,31700,31700,31700,0
20231026,163300,67537050,31700,31700,31700,31700,0
20231026,163200,67537050,31700,31700,31700,31700,43
20231026,163100,67537050,31700,31700,31700,31700,0
20231026,163000,67537050,31700,31700,31700,31700,0
20231026,162900,67537050,31700,31700,31700,31700,0
20231026,162800,67537050,31700,31700,31700,31700,0
20231026,162700,67537050,31700,31700,31700,31700,0
20231026,162600,67537050,31700,31700,31700,31700,0
20231026,162500,67537050,31700,31700,31700,31700,0
20231026,162400,67537050,31700,31700,31700,31700,0
20231026,162300,67537050,31700,31700,31700,31700,0
20231026,162200,67537050,31700,31700,31700,31700,0
20231026,162100,67537050,31700,31700,31700,31700,0
20231026,162000,67537050,31700,31700,31700,31700,0
20231026,161900,67537050,31700,31700,31700,31700,0
20231026,161800,67537050,31700,31700,31700,31700,0
20231026,161700,67537050,31700,31700,31700,31700,0
20231026,161600,67537050,31700,31700,31700,31700,0
20231026,161500,67537050,31700,31700,31700,31700,0
20231026,161400,67537050,31700,31700,31700,31700,0
20231026,161300,67537050,31700,31700,31700,31700,0
20231026,161200,67537050,31700,31700,31700,31700,0
20231026,161100,67537050,31700,31700,31700,31700,0
20231026,161000,67537050,31700,31700,31700,31700,0
20231026,160900,67537050,31700,31700,31700,31700,0
20231026,160800,67537050,31700,31700,31700,31700,0
20231026,160700,67537050,31700,31700,31700,31700,0
20231026,160600,67537050,31700,31700,31700,31700,0
20231026,160500,67537050,31700,31700,31700,31700,0
20231026,160400,67537050,31700,31700,31700,31700,0
20231026,160300,67537050,31700,31700,31700,31700,0
20231026,160200,67537050,31700,31700,31700,31700,43
20231026,160100,67537050,31700,31700,31700,31700,0
20231026,160000,67537050,31700,31700,31700,31700,0
20231026,155900,67537050,31700,31700,31700,31700,0
20231026,155800,67537050,31700,31700,31700,31700,0
20231026,155700,67537050,31700,31700,31700,31700,0
20231026,155600,67537050,31700,31700,31700,31700,0
20231026,155500,67537050,31700,31700,31700,31700,0
20231026,155400,67537050,31700,31700,31700,31700,0
20231026,155300,67537050,31700,31700,31700,31700,0
20231026,155200,67537050,31700,31700,31700,31700,0
20231026,155100,67537050,31700,31700,31700,31700,0
20231026,155000,67537050,31700,31700,31700,31700,0
20231026,154900,67537050,31700,31700,31700,31700,0
20231026,154800,67537050,31700,31700,31700,31700,0
20231026,154700,67537050,31700,31700,31700,31700,0
20231026,154600,67537050,31700,31700,31700,31700,0
20231026,154500,67537050,31700,31700,31700,31700,0
20231026,154400,67537050,31700,31700,31700,31700,0
20231026,154300,67537050,31700,31700,31700,31700,0
20231026,154200,67537050,31700,31700,31700,31700,0
20231026,154100,67537050,31700,31700,31700,31700,0
20231026,154000,67537050,31700,31700,31700,31700,0
20231026,153900,67537050,31700,31700,31700,31700,0
20231026,153800,67537050,31700,31700,31700,31700,0
20231026,153700,67537050,31700,31700,31700,31700,0
20231026,153600,67537050,31700,31700,31700,31700,0
20231026,153500,67537050,31700,31700,31700,31700,0
20231026,153400,67537050,31700,31700,31700,31700,0
20231026,153300,67537050,31700,31700,31700,31700,0
20231026,153200,67537050,31700,31700,31700,31700,43
20231026,153100,67537050,31700,31700,31700,31700,0
20231026,153000,67537050,31700,31700,31700,31700,43
20231026,152900,66173950,31600,31600,31600,31600,0
20231026,152800,66173950,31600,31600,31600,31600,0
20231026,152700,66173950,31600,31600,31600,31600,0
20231026,152600,66173950,31600,31600,31600,31600,0
20231026,152500,66173950,31600,31600,31600,31600,0
20231026,152400,66173950,31600,31600,31600,31600,0
20231026,152300,66173950,31600,31600,31600,31600,0
20231026,152200,66173950,31600,31600,31600,31600,0
20231026,152100,66173950,31600,31600,31600,31600,0
20231026,152000,66173950,31600,31600,31600,31600,0
20231026,151900,66173950,31600,31700,31700,31600,2
20231026,151800,66110650,31450,31500,31500,31450,35
20231026,151700,65009250,31500,31500,31500,31500,0
20231026,151600,65009250,31500,31500,31500,31500,0
20231026,151500,65009250,31500,31500,31500,31500,0
20231026,151400,65009250,31500,31500,31500,31500,0
20231026,151300,65009250,31500,31500,31500,31500,0
20231026,151200,65009250,31500,31500,31500,31500,0
20231026,151100,65009250,31500,31500,31500,31500,0
20231026,151000,65009250,31500,31500,31500,31500,2
20231026,150900,64946250,31500,31500,31500,31500,0
20231026,150800,64946250,31500,31500,31500,31500,0
20231026,150700,64946250,31500,31500,31500,31500,0
20231026,150600,64946250,31500,31500,31500,31500,8
20231026,150500,64694250,31700,31700,31700,31700,0
20231026,150400,64694250,31700,31700,31700,31700,0
20231026,150300,64694250,31700,31700,31700,31700,2
20231026,150200,64630850,31700,31700,31700,31700,5
20231026,150100,64472350,31700,31700,31700,31700,0
20231026,150000,64472350,31700,31700,31700,31700,1
20231026,145900,64440650,31700,31700,31700,31700,3
20231026,145800,64345550,31700,31700,31700,31700,0
20231026,145700,64345550,31700,31700,31700,31700,0
20231026,145600,64345550,31700,31700,31700,31700,0
20231026,145500,64345550,31700,31700,31700,31700,1
20231026,145400,64313850,31700,31700,31700,31700,0
20231026,145300,64313850,31700,31700,31700,31700,0
20231026,145200,64313850,31700,31700,31700,31700,3
20231026,145100,64218750,31500,31500,31500,31500,0
20231026,145000,64218750,31500,31500,31500,31500,0
20231026,144900,64218750,31500,31500,31500,31500,3
20231026,144800,64124250,31700,31700,31700,31700,5
20231026,144700,63965750,31700,31700,31700,31700,0
20231026,144600,63965750,31700,31700,31700,31700,0
20231026,144500,63965750,31700,31700,31700,31700,0
20231026,144400,63965750,31700,31700,31700,31700,0
20231026,144300,63965750,31700,31700,31700,31700,0
20231026,144200,63965750,31700,31700,31700,31700,0
20231026,144100,63965750,31700,31700,31700,31700,0
20231026,144000,63965750,31700,31700,31700,31700,0
20231026,143900,63965750,31700,31700,31700,31700,0
20231026,143800,63965750,31700,31700,31700,31700,1
20231026,143700,63934050,31550,31550,31550,31550,0
20231026,143600,63934050,31550,31550,31550,31550,35
20231026,143500,62829800,31550,31550,31550,31550,0
20231026,143400,62829800,31550,31550,31550,31550,1
20231026,143300,62798250,31500,31500,31500,31500,65
20231026,143200,60750750,31450,31450,31450,31450,0
20231026,143100,60750750,31450,31450,31450,31450,0
20231026,143000,60750750,31450,31450,31450,31450,0
20231026,142900,60750750,31450,31450,31450,31450,3
20231026,142800,60656400,31400,31400,31400,31400,1
20231026,142700,60625000,31400,31400,31400,31400,1
20231026,142600,60593600,31450,31450,31450,31450,50
20231026,142500,59021100,31400,31400,31400,31400,0
20231026,142400,59021100,31400,31400,31400,31400,2
20231026,142300,58958300,31400,31400,31400,31400,0
20231026,142200,58958300,31400,31400,31400,31400,1
20231026,142100,58926900,31450,31450,31450,31450,0
20231026,142000,58926900,31450,31400,31450,31400,53
20231026,141900,57262100,31400,31400,31400,31400,35
20231026,141800,56163100,31450,31450,31450,31450,1
20231026,141700,56131650,31450,31450,31450,31450,0
20231026,141600,56131650,31450,31450,31450,31450,0
20231026,141500,56131650,31450,31450,31450,31450,0
20231026,141400,56131650,31450,31450,31450,31450,38
20231026,141300,54936550,31500,31500,31500,31500,0
20231026,141200,54936550,31500,31500,31500,31500,5
20231026,141100,54779050,31500,31500,31500,31500,2
20231026,141000,54716050,31450,31450,31450,31450,0
20231026,140900,54716050,31450,31450,31450,31450,0
20231026,140800,54716050,31450,31450,31450,31450,0
20231026,140700,54716050,31450,31450,31450,31450,0
20231026,140600,54716050,31450,31450,31450,31450,0
20231026,140500,54716050,31450,31450,31450,31450,0
20231026,140400,54716050,31450,31450,31450,31450,0
20231026,140300,54716050,31450,31450,31450,31450,0
20231026,140200,54716050,31450,31450,31450,31450,0
20231026,140100,54716050,31450,31450,31450,31450,0
20231026,140000,54716050,31450,31450,31450,31450,0
20231026,135900,54716050,31450,31450,31450,31450,0
20231026,135800,54716050,31450,31450,31450,31450,0
20231026,135700,54716050,31450,31450,31450,31450,128
20231026,135600,50690450,31500,31500,31500,31500,0
20231026,135500,50690450,31500,31500,31500,31500,0
20231026,135400,50690450,31500,31500,31500,31500,0
20231026,135300,50690450,31500,31500,31500,31500,19
20231026,135200,50091950,31600,31600,31600,31600,6
20231026,135100,49902350,31450,31450,31450,31450,0
20231026,135000,49902350,31450,31450,31450,31450,0
20231026,134900,49902350,31450,31450,31450,31450,0
20231026,134800,49902350,31450,31500,31500,31450,7
20231026,134700,49682150,31500,31500,31500,31500,51
20231026,134600,48075650,31550,31550,31550,31550,10
20231026,134500,47760150,31700,31700,31700,31700,0
20231026,134400,47760150,31700,31700,31700,31700,0
20231026,134300,47760150,31700,31700,31700,31700,0
20231026,134200,47760150,31700,31700,31700,31700,0
20231026,134100,47760150,31700,31700,31700,31700,7
20231026,134000,47538250,31700,31700,31700,31700,0
20231026,133900,47538250,31700,31700,31700,31700,0
20231026,133800,47538250,31700,31700,31700,31700,0
20231026,133700,47538250,31700,31700,31700,31700,0
20231026,133600,47538250,31700,31700,31700,31700,16
20231026,133500,47031050,31700,31700,31700,31700,0
20231026,133400,47031050,31700,31700,31700,31700,0
20231026,133300,47031050,31700,31700,31700,31700,0
20231026,133200,47031050,31700,31700,31700,31700,0
20231026,133100,47031050,31700,31700,31700,31700,1
20231026,133000,46999350,31700,31700,31700,31700,0
20231026,132900,46999350,31700,31700,31700,31700,0
20231026,132800,46999350,31700,31700,31700,31700,0
20231026,132700,46999350,31700,31700,31700,31700,0
20231026,132600,46999350,31700,31700,31700,31700,1
20231026,132500,46967650,31600,31600,31600,31600,0
20231026,132400,46967650,31600,31600,31600,31600,1
20231026,132300,46936050,31700,31700,31700,31700,114
20231026,132200,43322250,31750,31750,31750,31750,0
20231026,132100,43322250,31750,31750,31750,31750,2
20231026,132000,43258750,31750,31750,31750,31750,0
20231026,131900,43258750,31750,31750,31750,31750,0
20231026,131800,43258750,31750,31750,31750,31750,0
20231026,131700,43258750,31750,31750,31750,31750,0
20231026,131600,43258750,31750,31750,31750,31750,1
20231026,131500,43227000,31600,31600,31600,31600,0
20231026,131400,43227000,31600,31600,31600,31600,0
20231026,131300,43227000,31600,31600,31600,31600,0
20231026,131200,43227000,31600,31600,31600,31600,0
20231026,131100,43227000,31600,31600,31600,31600,21
20231026,131000,42563400,31750,31750,31750,31750,0
20231026,130900,42563400,31750,31750,31750,31750,0
20231026,130800,42563400,31750,31750,31750,31750,0
20231026,130700,42563400,31750,31750,31750,31750,0
20231026,130600,42563400,31750,31750,31750,31750,0
20231026,130500,42563400,31750,31750,31750,31750,0
20231026,130400,42563400,31750,31750,31750,31750,0
20231026,130300,42563400,31750,31750,31750,31750,0
20231026,130200,42563400,31750,31750,31750,31750,0
20231026,130100,42563400,31750,31750,31750,31750,0
20231026,130000,42563400,31750,31750,31750,31750,0
20231026,125900,42563400,31750,31750,31750,31750,0
20231026,125800,42563400,31750,31750,31750,31750,0
20231026,125700,42563400,31750,31750,31750,31750,0
20231026,125600,42563400,31750,31750,31750,31750,1
20231026,125500,42531650,31750,31750,31750,31750,0
20231026,125400,42531650,31750,31750,31750,31750,0
20231026,125300,42531650,31750,31750,31750,31750,0
20231026,125200,42531650,31750,31750,31750,31750,0
20231026,125100,42531650,31750,31750,31750,31750,0
20231026,125000,42531650,31750,31750,31750,31750,2
20231026,124900,42468150,31700,31700,31700,31700,0
20231026,124800,42468150,31700,31700,31700,31700,12
20231026,124700,42087750,31700,31700,31700,31700,0
20231026,124600,42087750,31700,31700,31700,31700,0
20231026,124500,42087750,31700,31700,31700,31700,0
20231026,124400,42087750,31700,31700,31700,31700,0
20231026,124300,42087750,31700,31700,31700,31700,0
20231026,124200,42087750,31700,31700,31700,31700,0
20231026,124100,42087750,31700,31700,31700,31700,0
20231026,124000,42087750,31700,31700,31700,31700,0
20231026,123900,42087750,31700,31700,31700,31700,0
20231026,123800,42087750,31700,31700,31700,31700,0
20231026,123700,42087750,31700,31700,31700,31700,0
20231026,123600,42087750,31700,31700,31700,31700,10
20231026,123500,41770750,31700,31700,31700,31700,0
20231026,123400,41770750,31700,31700,31700,31700,0
20231026,123300,41770750,31700,31700,31700,31700,0
20231026,123200,41770750,31700,31700,31700,31700,1
20231026,123100,41739050,31700,31700,31700,31700,0
20231026,123000,41739050,31700,31700,31700,31700,0
20231026,122900,41739050,31700,31700,31700,31700,0
20231026,122800,41739050,31700,31700,31700,31700,10
20231026,122700,41422050,31600,31600,31600,31600,0
20231026,122600,41422050,31600,31600,31600,31600,0
20231026,122500,41422050,31600,31600,31600,31600,0
20231026,122400,41422050,31600,31550,31800,31550,28
20231026,122300,40537650,31550,31500,31550,31500,3
20231026,122200,40443050,31550,31550,31550,31500,12
20231026,122100,40064500,31550,31550,31550,31550,0
20231026,122000,40064500,31550,31550,31550,31550,1
20231026,121900,40032950,31500,31500,31500,31500,20
20231026,121800,39402950,31500,31500,31500,31500,0
20231026,121700,39402950,31500,31500,31500,31500,2
20231026,121600,39339950,31550,31550,31550,31550,0
20231026,121500,39339950,31550,31550,31550,31550,0
20231026,121400,39339950,31550,31550,31550,31550,0
20231026,121300,39339950,31550,31550,31550,31550,0
20231026,121200,39339950,31550,31550,31600,31500,6
20231026,121100,39150650,31450,31500,31500,31450,40
20231026,121000,37892500,31500,31650,31650,31500,22
20231026,120900,37199200,31550,31550,31550,31550,0
20231026,120800,37199200,31550,31550,31550,31550,0
20231026,120700,37199200,31550,31550,31550,31550,0
20231026,120600,37199200,31550,31550,31550,31550,1
20231026,120500,37167650,31650,31650,31650,31650,0
20231026,120400,37167650,31650,31650,31650,31650,0
20231026,120300,37167650,31650,31650,31650,31650,0
20231026,120200,37167650,31650,31500,31650,31500,2
20231026,120100,37104500,31500,31550,31550,31500,63
20231026,120000,35119450,31600,31550,31700,31550,5
20231026,115900,34961450,31600,31700,31700,31600,2
20231026,115800,34898150,31600,31600,31600,31600,0
20231026,115700,34898150,31600,31600,31600,31600,0
20231026,115600,34898150,31600,31850,31850,31600,236
20231026,115500,27439550,31800,31800,31800,31800,0
20231026,115400,27439550,31800,31800,31800,31800,5
20231026,115300,27280550,31800,31800,31800,31800,0
20231026,115200,27280550,31800,31750,31850,31750,14
20231026,115100,26835350,31750,31750,31750,31750,9
20231026,115000,26549600,31800,31800,31800,31800,0
20231026,114900,26549600,31800,31800,31800,31800,0
20231026,114800,26549600,31800,31800,31800,31800,0
20231026,114700,26549600,31800,31800,31800,31800,0
20231026,114600,26549600,31800,31800,31800,31800,2
20231026,114500,26486000,31750,31750,31750,31750,0
20231026,114400,26486000,31750,31750,31750,31750,0
20231026,114300,26486000,31750,31750,31750,31750,0
20231026,114200,26486000,31750,31750,31750,31750,0
20231026,114100,26486000,31750,31750,31750,31750,0
20231026,114000,26486000,31750,31750,31750,31750,4
20231026,113900,26359000,31700,31700,31700,31700,1
20231026,113800,26327300,31650,31650,31650,31650,0
20231026,113700,26327300,31650,31700,31750,31650,47
20231026,113600,24839400,31700,31800,31800,31600,51
20231026,113500,23224150,31800,31800,31800,31800,0
20231026,113400,23224150,31800,31800,31800,31800,0
20231026,113300,23224150,31800,31800,31800,31800,0
20231026,113200,23224150,31800,31800,31800,31800,0
20231026,113100,23224150,31800,31800,31800,31800,0
20231026,113000,23224150,31800,31800,31800,31800,0
20231026,112900,23224150,31800,31800,31800,31800,2
20231026,112800,23160550,31800,31800,31800,31800,0
20231026,112700,23160550,31800,31800,31800,31800,0
20231026,112600,23160550,31800,31800,31800,31800,0
20231026,112500,23160550,31800,31800,31800,31800,0
20231026,112400,23160550,31800,31800,31800,31800,0
20231026,112300,23160550,31800,31800,31800,31800,0
20231026,112200,23160550,31800,31800,31800,31800,0
20231026,112100,23160550,31800,31800,31800,31800,0
20231026,112000,23160550,31800,31800,31800,31800,0
20231026,111900,23160550,31800,31800,31800,31800,0
20231026,111800,23160550,31800,31750,31800,31750,11
20231026,111700,22811250,31850,31850,31850,31850,1
20231026,111600,22779400,32050,32050,32050,32050,0
20231026,111500,22779400,32050,32050,32050,32050,0
20231026,111400,22779400,32050,32050,32050,32050,0
20231026,111300,22779400,32050,32050,32050,32050,0
20231026,111200,22779400,32050,32050,32050,32050,0
20231026,111100,22779400,32050,32050,32050,32050,1
20231026,111000,22747350,32050,32050,32050,32050,0
20231026,110900,22747350,32050,32050,32050,32050,0
20231026,110800,22747350,32050,32050,32050,32050,0
20231026,110700,22747350,32050,32050,32050,32050,0
20231026,110600,22747350,32050,32050,32050,32050,0
20231026,110500,22747350,32050,32050,32050,32050,1
20231026,110400,22715300,32000,32000,32000,32000,0
20231026,110300,22715300,32000,32000,32000,32000,0
20231026,110200,22715300,32000,32000,32000,32000,0
20231026,110100,22715300,32000,32000,32000,32000,0
20231026,110000,22715300,32000,32000,32000,32000,1
20231026,105900,22683300,32050,32050,32050,32050,0
20231026,105800,22683300,32050,32050,32050,32050,1
20231026,105700,22651250,31750,31900,31900,31750,50
20231026,105600,21061400,32100,32100,32100,32100,0
20231026,105500,21061400,32100,32100,32100,32100,0
20231026,105400,21061400,32100,32100,32100,32100,0
20231026,105300,21061400,32100,32100,32100,32100,1
20231026,105200,21029300,31950,31950,31950,31950,1
20231026,105100,20997350,32100,32100,32100,32100,0
20231026,105000,20997350,32100,32100,32100,32100,0
20231026,104900,20997350,32100,32100,32100,32100,0
20231026,104800,20997350,32100,32100,32100,32100,0
20231026,104700,20997350,32100,32100,32100,32100,0
20231026,104600,20997350,32100,32100,32100,32100,0
20231026,104500,20997350,32100,32100,32100,32100,0
20231026,104400,20997350,32100,32100,32100,32100,0
20231026,104300,20997350,32100,32100,32100,32100,0
20231026,104200,20997350,32100,32100,32100,32100,3
20231026,104100,20901050,32000,32000,32000,32000,0
20231026,104000,20901050,32000,32000,32000,32000,0
20231026,103900,20901050,32000,32000,32000,32000,0
20231026,103800,20901050,32000,32000,32000,32000,0
20231026,103700,20901050,32000,32000,32000,32000,1
20231026,103600,20869050,32100,32100,32100,32100,0
20231026,103500,20869050,32100,32100,32100,32100,0
20231026,103400,20869050,32100,32100,32100,32100,0
20231026,103300,20869050,32100,32100,32100,32100,1
20231026,103200,20836950,32050,32050,32050,32050,1
20231026,103100,20804900,32100,32100,32100,32100,0
20231026,103000,20804900,32100,32100,32100,32100,0
20231026,102900,20804900,32100,32100,32100,32100,0
20231026,102800,20804900,32100,32100,32100,32100,0
20231026,102700,20804900,32100,32100,32100,32100,0
20231026,102600,20804900,32100,32100,32100,32100,0
20231026,102500,20804900,32100,32100,32100,32100,0
20231026,102400,20804900,32100,32100,32100,32100,0
20231026,102300,20804900,32100,32100,32100,32100,0
20231026,102200,20804900,32100,32050,32100,32050,2
20231026,102100,20740750,32100,32100,32100,32100,0
20231026,102000,20740750,32100,31950,32100,31950,8
20231026,101900,20484350,32000,32000,32000,32000,40
20231026,101800,19204350,31950,31950,31950,31950,0
20231026,101700,19204350,31950,31950,31950,31950,0
20231026,101600,19204350,31950,31950,31950,31950,0
20231026,101500,19204350,31950,31950,31950,31950,0
20231026,101400,19204350,31950,31950,31950,31950,0
20231026,101300,19204350,31950,31950,31950,31950,0
20231026,101200,19204350,31950,31950,31950,31950,0
20231026,101100,19204350,31950,31950,31950,31950,1
20231026,101000,19172400,32050,32050,32050,32050,0
20231026,100900,19172400,32050,32050,32050,32050,0
20231026,100800,19172400,32050,32050,32050,32050,1
20231026,100700,19140350,31950,31950,31950,31950,13
20231026,100600,18725000,31800,31800,31800,31800,2
20231026,100500,18661400,31950,32000,32000,31850,7
20231026,100400,18437850,32300,31800,32300,31800,4
20231026,100300,18310000,31950,31950,31950,31950,1
20231026,100200,18278050,31950,31850,32500,31850,78
20231026,100100,15760650,31850,31850,31850,31850,1
20231026,100000,15728800,31800,31800,31800,31800,2
20231026,095900,15665200,31800,31800,31800,31800,21
20231026,095800,14997400,31800,31800,31800,31800,1
20231026,095700,14965600,31800,31800,31850,31800,3
20231026,095600,14870150,31800,31950,31950,31800,2
20231026,095500,14806400,31800,31850,31950,31800,22
20231026,095400,14106600,31950,31950,31950,31950,0
20231026,095300,14106600,31950,31950,31950,31950,1
20231026,095200,14074650,32000,32000,32000,32000,0
20231026,095100,14074650,32000,31750,32000,31750,76
20231026,095000,11648800,31750,31650,31750,31650,27
20231026,094900,10794000,31650,31650,31650,31650,0
20231026,094800,10794000,31650,31650,31650,31650,0
20231026,094700,10794000,31650,31650,31650,31650,5
20231026,094600,10635750,31650,31700,31700,31650,5
20231026,094500,10477450,31750,31750,31750,31750,1
20231026,094400,10445700,31650,31700,31700,31650,10
20231026,094300,10129150,31850,31850,31850,31850,0
20231026,094200,10129150,31850,31850,31850,31850,0
20231026,094100,10129150,31850,31850,31850,31850,0
20231026,094000,10129150,31850,31850,31850,31850,0
20231026,093900,10129150,31850,31850,31850,31850,0
20231026,093800,10129150,31850,31850,31850,31850,0
20231026,093700,10129150,31850,31700,31850,31600,41
20231026,093600,8831450,31750,31750,31750,31750,1
20231026,093500,8799700,31750,31700,31750,31700,6
20231026,093400,8609250,31700,31700,31700,31700,36
20231026,093300,7468050,31750,31750,31750,31750,1
20231026,093200,7436300,31850,31850,31850,31850,0
20231026,093100,7436300,31850,31850,31850,31850,0
20231026,093000,7436300,31850,31850,31850,31850,0
20231026,092900,7436300,31850,31850,31850,31850,1
20231026,092800,7404450,31750,31850,31850,31750,10
20231026,092700,7086250,31850,31750,31850,31750,2
20231026,092600,7022650,31700,31850,31850,31700,3
20231026,092500,6927400,31700,31700,31700,31700,2
20231026,092400,6864000,31700,31850,31850,31700,3
20231026,092300,6768750,31750,31750,31850,31750,4
20231026,092200,6641600,31850,31850,31850,31850,0
20231026,092100,6641600,31850,31850,31850,31850,0
20231026,092000,6641600,31850,31850,31850,31850,0
20231026,091900,6641600,31850,31700,31850,31700,2
20231026,091800,6578050,31750,31900,31900,31750,2
20231026,091700,6514400,31800,31700,31800,31700,41
20231026,091600,5214600,31850,31700,31900,31700,3
20231026,091500,5119150,31800,31850,31850,31800,53
20231026,091400,3433700,31950,31950,31950,31950,1
20231026,091300,3401750,31850,31850,31850,31850,1
20231026,091200,3369900,31900,31900,32150,31800,10
20231026,091100,3050550,32150,31800,32150,31800,29
20231026,091000,2126500,31900,31700,32350,31700,21
20231026,090900,1455600,31850,31850,31850,31850,0
20231026,090800,1455600,31850,31850,31850,31850,0
20231026,090700,1455600,31850,31850,31850,31850,8
20231026,090600,1200800,31700,31700,31700,31700,0
20231026,090500,1200800,31700,31700,31700,31700,0
20231026,090400,1200800,31700,31700,31700,31700,0
20231026,090300,1200800,31700,31700,31700,31700,9
20231026,090200,915500,32000,32000,32000,32000,0
20231026,090100,915500,32000,32000,32000,32000,0
20231026,090000,915500,32000,31500,32000,31500,29