KissMeData/000850/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,183200,251109800,28400,28400,28400,28400,147
20241011,183100,251109800,28400,28400,28400,28400,0
20241011,183000,251109800,28400,28400,28400,28400,0
20241011,182900,251109800,28400,28400,28400,28400,0
20241011,182800,251109800,28400,28400,28400,28400,0
20241011,182700,251109800,28400,28400,28400,28400,0
20241011,182600,251109800,28400,28400,28400,28400,0
20241011,182500,251109800,28400,28400,28400,28400,0
20241011,182400,251109800,28400,28400,28400,28400,0
20241011,182300,251109800,28400,28400,28400,28400,0
20241011,182200,251109800,28400,28400,28400,28400,0
20241011,182100,251109800,28400,28400,28400,28400,0
20241011,182000,251109800,28400,28400,28400,28400,0
20241011,181900,251109800,28400,28400,28400,28400,0
20241011,181800,251109800,28400,28400,28400,28400,0
20241011,181700,251109800,28400,28400,28400,28400,0
20241011,181600,251109800,28400,28400,28400,28400,0
20241011,181500,251109800,28400,28400,28400,28400,0
20241011,181400,251109800,28400,28400,28400,28400,0
20241011,181300,251109800,28400,28400,28400,28400,0
20241011,181200,251109800,28400,28400,28400,28400,0
20241011,181100,251109800,28400,28400,28400,28400,0
20241011,181000,251109800,28400,28400,28400,28400,0
20241011,180900,251109800,28400,28400,28400,28400,0
20241011,180800,251109800,28400,28400,28400,28400,0
20241011,180700,251109800,28400,28400,28400,28400,0
20241011,180600,251109800,28400,28400,28400,28400,0
20241011,180500,251109800,28400,28400,28400,28400,0
20241011,180400,251109800,28400,28400,28400,28400,0
20241011,180300,251109800,28400,28400,28400,28400,0
20241011,180200,251109800,28400,28400,28400,28400,147
20241011,180100,251109800,28400,28400,28400,28400,0
20241011,180000,251109800,28400,28400,28400,28400,0
20241011,175900,251109800,28400,28400,28400,28400,0
20241011,175800,251109800,28400,28400,28400,28400,0
20241011,175700,251109800,28400,28400,28400,28400,0
20241011,175600,251109800,28400,28400,28400,28400,0
20241011,175500,251109800,28400,28400,28400,28400,0
20241011,175400,251109800,28400,28400,28400,28400,0
20241011,175300,251109800,28400,28400,28400,28400,0
20241011,175200,251109800,28400,28400,28400,28400,0
20241011,175100,251109800,28400,28400,28400,28400,0
20241011,175000,251109800,28400,28400,28400,28400,0
20241011,174900,251109800,28400,28400,28400,28400,0
20241011,174800,251109800,28400,28400,28400,28400,0
20241011,174700,251109800,28400,28400,28400,28400,0
20241011,174600,251109800,28400,28400,28400,28400,0
20241011,174500,251109800,28400,28400,28400,28400,0
20241011,174400,251109800,28400,28400,28400,28400,0
20241011,174300,251109800,28400,28400,28400,28400,0
20241011,174200,251109800,28400,28400,28400,28400,0
20241011,174100,251109800,28400,28400,28400,28400,0
20241011,174000,251109800,28400,28400,28400,28400,0
20241011,173900,251109800,28400,28400,28400,28400,0
20241011,173800,251109800,28400,28400,28400,28400,0
20241011,173700,251109800,28400,28400,28400,28400,0
20241011,173600,251109800,28400,28400,28400,28400,0
20241011,173500,251109800,28400,28400,28400,28400,0
20241011,173400,251109800,28400,28400,28400,28400,0
20241011,173300,251109800,28400,28400,28400,28400,0
20241011,173200,251109800,28400,28400,28400,28400,147
20241011,173100,251109800,28400,28400,28400,28400,0
20241011,173000,251109800,28400,28400,28400,28400,0
20241011,172900,251109800,28400,28400,28400,28400,0
20241011,172800,251109800,28400,28400,28400,28400,0
20241011,172700,251109800,28400,28400,28400,28400,0
20241011,172600,251109800,28400,28400,28400,28400,0
20241011,172500,251109800,28400,28400,28400,28400,0
20241011,172400,251109800,28400,28400,28400,28400,0
20241011,172300,251109800,28400,28400,28400,28400,0
20241011,172200,251109800,28400,28400,28400,28400,0
20241011,172100,251109800,28400,28400,28400,28400,0
20241011,172000,251109800,28400,28400,28400,28400,0
20241011,171900,251109800,28400,28400,28400,28400,0
20241011,171800,251109800,28400,28400,28400,28400,0
20241011,171700,251109800,28400,28400,28400,28400,0
20241011,171600,251109800,28400,28400,28400,28400,0
20241011,171500,251109800,28400,28400,28400,28400,0
20241011,171400,251109800,28400,28400,28400,28400,0
20241011,171300,251109800,28400,28400,28400,28400,0
20241011,171200,251109800,28400,28400,28400,28400,0
20241011,171100,251109800,28400,28400,28400,28400,0
20241011,171000,251109800,28400,28400,28400,28400,0
20241011,170900,251109800,28400,28400,28400,28400,0
20241011,170800,251109800,28400,28400,28400,28400,0
20241011,170700,251109800,28400,28400,28400,28400,0
20241011,170600,251109800,28400,28400,28400,28400,0
20241011,170500,251109800,28400,28400,28400,28400,0
20241011,170400,251109800,28400,28400,28400,28400,0
20241011,170300,251109800,28400,28400,28400,28400,0
20241011,170200,251109800,28400,28400,28400,28400,147
20241011,170100,251109800,28400,28400,28400,28400,0
20241011,170000,251109800,28400,28400,28400,28400,0
20241011,165900,251109800,28400,28400,28400,28400,0
20241011,165800,251109800,28400,28400,28400,28400,0
20241011,165700,251109800,28400,28400,28400,28400,0
20241011,165600,251109800,28400,28400,28400,28400,0
20241011,165500,251109800,28400,28400,28400,28400,0
20241011,165400,251109800,28400,28400,28400,28400,0
20241011,165300,251109800,28400,28400,28400,28400,0
20241011,165200,251109800,28400,28400,28400,28400,0
20241011,165100,251109800,28400,28400,28400,28400,0
20241011,165000,251109800,28400,28400,28400,28400,0
20241011,164900,251109800,28400,28400,28400,28400,0
20241011,164800,251109800,28400,28400,28400,28400,0
20241011,164700,251109800,28400,28400,28400,28400,0
20241011,164600,251109800,28400,28400,28400,28400,0
20241011,164500,251109800,28400,28400,28400,28400,0
20241011,164400,251109800,28400,28400,28400,28400,0
20241011,164300,251109800,28400,28400,28400,28400,0
20241011,164200,251109800,28400,28400,28400,28400,0
20241011,164100,251109800,28400,28400,28400,28400,0
20241011,164000,251109800,28400,28400,28400,28400,0
20241011,163900,251109800,28400,28400,28400,28400,0
20241011,163800,251109800,28400,28400,28400,28400,0
20241011,163700,251109800,28400,28400,28400,28400,0
20241011,163600,251109800,28400,28400,28400,28400,0
20241011,163500,251109800,28400,28400,28400,28400,0
20241011,163400,251109800,28400,28400,28400,28400,0
20241011,163300,251109800,28400,28400,28400,28400,0
20241011,163200,251109800,28400,28400,28400,28400,147
20241011,163100,251109800,28400,28400,28400,28400,0
20241011,163000,251109800,28400,28400,28400,28400,0
20241011,162900,251109800,28400,28400,28400,28400,0
20241011,162800,251109800,28400,28400,28400,28400,0
20241011,162700,251109800,28400,28400,28400,28400,0
20241011,162600,251109800,28400,28400,28400,28400,0
20241011,162500,251109800,28400,28400,28400,28400,0
20241011,162400,251109800,28400,28400,28400,28400,0
20241011,162300,251109800,28400,28400,28400,28400,0
20241011,162200,251109800,28400,28400,28400,28400,0
20241011,162100,251109800,28400,28400,28400,28400,0
20241011,162000,251109800,28400,28400,28400,28400,0
20241011,161900,251109800,28400,28400,28400,28400,0
20241011,161800,251109800,28400,28400,28400,28400,0
20241011,161700,251109800,28400,28400,28400,28400,0
20241011,161600,251109800,28400,28400,28400,28400,0
20241011,161500,251109800,28400,28400,28400,28400,0
20241011,161400,251109800,28400,28400,28400,28400,0
20241011,161300,251109800,28400,28400,28400,28400,0
20241011,161200,251109800,28400,28400,28400,28400,0
20241011,161100,251109800,28400,28400,28400,28400,0
20241011,161000,251109800,28400,28400,28400,28400,0
20241011,160900,251109800,28400,28400,28400,28400,0
20241011,160800,251109800,28400,28400,28400,28400,0
20241011,160700,251109800,28400,28400,28400,28400,0
20241011,160600,251109800,28400,28400,28400,28400,0
20241011,160500,251109800,28400,28400,28400,28400,0
20241011,160400,251109800,28400,28400,28400,28400,0
20241011,160300,251109800,28400,28400,28400,28400,0
20241011,160200,251109800,28400,28400,28400,28400,147
20241011,160100,251109800,28400,28400,28400,28400,0
20241011,160000,251109800,28400,28400,28400,28400,0
20241011,155900,251109800,28400,28400,28400,28400,0
20241011,155800,251109800,28400,28400,28400,28400,0
20241011,155700,251109800,28400,28400,28400,28400,0
20241011,155600,251109800,28400,28400,28400,28400,0
20241011,155500,251109800,28400,28400,28400,28400,0
20241011,155400,251109800,28400,28400,28400,28400,0
20241011,155300,251109800,28400,28400,28400,28400,0
20241011,155200,251109800,28400,28400,28400,28400,0
20241011,155100,251109800,28400,28400,28400,28400,0
20241011,155000,251109800,28400,28400,28400,28400,0
20241011,154900,251109800,28400,28400,28400,28400,0
20241011,154800,251109800,28400,28400,28400,28400,0
20241011,154700,251109800,28400,28400,28400,28400,0
20241011,154600,251109800,28400,28400,28400,28400,0
20241011,154500,251109800,28400,28400,28400,28400,0
20241011,154400,251109800,28400,28400,28400,28400,0
20241011,154300,251109800,28400,28400,28400,28400,0
20241011,154200,251109800,28400,28400,28400,28400,0
20241011,154100,251109800,28400,28400,28400,28400,0
20241011,154000,251109800,28400,28400,28400,28400,0
20241011,153900,251109800,28400,28400,28400,28400,0
20241011,153800,251109800,28400,28400,28400,28400,0
20241011,153700,251109800,28400,28400,28400,28400,0
20241011,153600,251109800,28400,28400,28400,28400,0
20241011,153500,251109800,28400,28400,28400,28400,0
20241011,153400,251109800,28400,28400,28400,28400,0
20241011,153300,251109800,28400,28400,28400,28400,0
20241011,153200,251109800,28400,28400,28400,28400,147
20241011,153100,251109800,28400,28400,28400,28400,0
20241011,153000,251109800,28400,28400,28400,28400,147
20241011,152900,246935000,28400,28400,28400,28400,0
20241011,152800,246935000,28400,28400,28400,28400,0
20241011,152700,246935000,28400,28400,28400,28400,0
20241011,152600,246935000,28400,28400,28400,28400,0
20241011,152500,246935000,28400,28400,28400,28400,0
20241011,152400,246935000,28400,28400,28400,28400,0
20241011,152300,246935000,28400,28400,28400,28400,0
20241011,152200,246935000,28400,28400,28400,28400,0
20241011,152100,246935000,28400,28400,28400,28400,0
20241011,152000,246935000,28400,28400,28400,28400,0
20241011,151900,246935000,28400,28400,28400,28400,0
20241011,151800,246935000,28400,28350,28400,28350,3
20241011,151700,246849900,28350,28400,28400,28350,22
20241011,151600,246226100,28400,28450,28450,28400,22
20241011,151500,245601250,28350,28400,28400,28350,156
20241011,151400,241178450,28450,28450,28450,28450,2
20241011,151300,241121550,28500,28500,28500,28500,0
20241011,151200,241121550,28500,28450,28500,28400,519
20241011,151100,226380350,28450,28400,28450,28400,184
20241011,151000,221150900,28400,28400,28400,28400,0
20241011,150900,221150900,28400,28400,28400,28400,55
20241011,150800,219588900,28400,28400,28400,28400,0
20241011,150700,219588900,28400,28400,28400,28400,5
20241011,150600,219446900,28450,28450,28450,28450,4
20241011,150500,219333100,28450,28450,28450,28450,14
20241011,150400,218934800,28400,28400,28400,28400,0
20241011,150300,218934800,28400,28400,28400,28400,0
20241011,150200,218934800,28400,28400,28400,28400,47
20241011,150100,217600000,28400,28400,28400,28400,0
20241011,150000,217600000,28400,28400,28400,28400,0
20241011,145900,217600000,28400,28400,28400,28400,1
20241011,145800,217571600,28450,28400,28450,28400,32
20241011,145700,216662750,28450,28450,28450,28450,0
20241011,145600,216662750,28450,28450,28450,28450,70
20241011,145500,214671250,28450,28400,28450,28400,84
20241011,145400,212285600,28450,28450,28450,28450,0
20241011,145300,212285600,28450,28450,28450,28450,0
20241011,145200,212285600,28450,28450,28450,28450,8
20241011,145100,212058000,28450,28450,28450,28450,42
20241011,145000,210863100,28450,28450,28450,28450,0
20241011,144900,210863100,28450,28450,28450,28450,0
20241011,144800,210863100,28450,28450,28450,28450,0
20241011,144700,210863100,28450,28450,28450,28450,0
20241011,144600,210863100,28450,28450,28450,28450,0
20241011,144500,210863100,28450,28450,28450,28450,0
20241011,144400,210863100,28450,28450,28450,28450,0
20241011,144300,210863100,28450,28450,28450,28450,0
20241011,144200,210863100,28450,28450,28450,28450,0
20241011,144100,210863100,28450,28450,28450,28450,1
20241011,144000,210834650,28500,28500,28500,28500,0
20241011,143900,210834650,28500,28500,28500,28500,0
20241011,143800,210834650,28500,28500,28500,28500,0
20241011,143700,210834650,28500,28500,28500,28500,0
20241011,143600,210834650,28500,28500,28500,28500,0
20241011,143500,210834650,28500,28500,28500,28500,1
20241011,143400,210806150,28500,28500,28500,28500,0
20241011,143300,210806150,28500,28500,28500,28500,1
20241011,143200,210777650,28550,28550,28550,28550,0
20241011,143100,210777650,28550,28450,28550,28450,20
20241011,143000,210208350,28450,28450,28450,28450,70
20241011,142900,208216850,28450,28450,28450,28450,15
20241011,142800,207790100,28500,28500,28500,28500,0
20241011,142700,207790100,28500,28500,28500,28500,0
20241011,142600,207790100,28500,28500,28500,28500,0
20241011,142500,207790100,28500,28500,28500,28500,0
20241011,142400,207790100,28500,28500,28500,28500,0
20241011,142300,207790100,28500,28500,28500,28500,50
20241011,142200,206365100,28500,28500,28500,28500,0
20241011,142100,206365100,28500,28500,28500,28500,0
20241011,142000,206365100,28500,28500,28500,28500,0
20241011,141900,206365100,28500,28500,28500,28500,0
20241011,141800,206365100,28500,28500,28500,28500,0
20241011,141700,206365100,28500,28500,28500,28500,0
20241011,141600,206365100,28500,28450,28500,28400,231
20241011,141500,199803100,28450,28450,28450,28450,0
20241011,141400,199803100,28450,28450,28450,28450,0
20241011,141300,199803100,28450,28450,28450,28450,0
20241011,141200,199803100,28450,28450,28450,28450,0
20241011,141100,199803100,28450,28500,28500,28450,5
20241011,141000,199660800,28450,28450,28450,28450,0
20241011,140900,199660800,28450,28450,28450,28450,0
20241011,140800,199660800,28450,28450,28450,28450,2
20241011,140700,199603900,28450,28450,28450,28450,0
20241011,140600,199603900,28450,28450,28450,28450,52
20241011,140500,198124500,28500,28500,28500,28500,0
20241011,140400,198124500,28500,28500,28500,28500,0
20241011,140300,198124500,28500,28500,28500,28500,0
20241011,140200,198124500,28500,28500,28500,28500,1
20241011,140100,198096000,28450,28450,28450,28450,15
20241011,140000,197669250,28450,28450,28450,28450,6
20241011,135900,197498550,28450,28450,28450,28450,139
20241011,135800,193544000,28450,28450,28450,28450,0
20241011,135700,193544000,28450,28450,28450,28450,3
20241011,135600,193458650,28450,28450,28450,28450,0
20241011,135500,193458650,28450,28450,28450,28450,0
20241011,135400,193458650,28450,28450,28450,28450,0
20241011,135300,193458650,28450,28450,28450,28450,4
20241011,135200,193344850,28450,28450,28450,28450,0
20241011,135100,193344850,28450,28450,28450,28450,0
20241011,135000,193344850,28450,28450,28450,28450,60
20241011,134900,191637850,28500,28500,28500,28500,0
20241011,134800,191637850,28500,28500,28500,28500,0
20241011,134700,191637850,28500,28500,28500,28500,0
20241011,134600,191637850,28500,28500,28500,28500,0
20241011,134500,191637850,28500,28500,28500,28500,0
20241011,134400,191637850,28500,28500,28500,28500,2
20241011,134300,191580850,28550,28550,28550,28550,0
20241011,134200,191580850,28550,28550,28550,28550,0
20241011,134100,191580850,28550,28550,28550,28550,0
20241011,134000,191580850,28550,28550,28550,28550,0
20241011,133900,191580850,28550,28500,28550,28500,186
20241011,133800,186275600,28500,28500,28500,28500,1
20241011,133700,186247100,28500,28500,28500,28500,1
20241011,133600,186218600,28450,28450,28450,28450,0
20241011,133500,186218600,28450,28450,28450,28450,0
20241011,133400,186218600,28450,28450,28450,28450,0
20241011,133300,186218600,28450,28450,28450,28450,0
20241011,133200,186218600,28450,28450,28450,28450,50
20241011,133100,184796100,28450,28450,28450,28450,20
20241011,133000,184227100,28450,28450,28450,28450,0
20241011,132900,184227100,28450,28450,28450,28450,0
20241011,132800,184227100,28450,28450,28450,28450,540
20241011,132700,168864100,28450,28500,28500,28450,206
20241011,132600,163003050,28500,28500,28500,28500,11
20241011,132500,162689550,28500,28500,28500,28500,2
20241011,132400,162632550,28500,28500,28500,28500,0
20241011,132300,162632550,28500,28500,28500,28500,1
20241011,132200,162604050,28500,28500,28500,28500,16
20241011,132100,162148050,28550,28550,28550,28550,0
20241011,132000,162148050,28550,28550,28550,28550,0
20241011,131900,162148050,28550,28500,28550,28500,7
20241011,131800,161948250,28500,28500,28500,28500,0
20241011,131700,161948250,28500,28500,28500,28500,0
20241011,131600,161948250,28500,28500,28500,28500,15
20241011,131500,161520750,28500,28500,28500,28500,6
20241011,131400,161349750,28500,28500,28500,28500,0
20241011,131300,161349750,28500,28500,28500,28500,0
20241011,131200,161349750,28500,28500,28500,28500,0
20241011,131100,161349750,28500,28500,28500,28500,30
20241011,131000,160494750,28500,28500,28500,28500,0
20241011,130900,160494750,28500,28500,28500,28500,30
20241011,130800,159639750,28500,28500,28500,28500,12
20241011,130700,159297750,28500,28500,28500,28500,0
20241011,130600,159297750,28500,28500,28500,28500,0
20241011,130500,159297750,28500,28500,28500,28500,0
20241011,130400,159297750,28500,28500,28500,28500,1
20241011,130300,159269250,28500,28500,28500,28500,0
20241011,130200,159269250,28500,28500,28500,28500,44
20241011,130100,158015250,28550,28550,28550,28550,0
20241011,130000,158015250,28550,28550,28550,28550,0
20241011,125900,158015250,28550,28550,28550,28550,0
20241011,125800,158015250,28550,28550,28550,28550,0
20241011,125700,158015250,28550,28550,28550,28550,0
20241011,125600,158015250,28550,28550,28550,28550,0
20241011,125500,158015250,28550,28550,28550,28550,0
20241011,125400,158015250,28550,28550,28550,28550,0
20241011,125300,158015250,28550,28550,28550,28550,0
20241011,125200,158015250,28550,28550,28550,28550,0
20241011,125100,158015250,28550,28550,28550,28550,0
20241011,125000,158015250,28550,28550,28550,28550,0
20241011,124900,158015250,28550,28550,28550,28550,0
20241011,124800,158015250,28550,28550,28550,28550,0
20241011,124700,158015250,28550,28550,28550,28550,10
20241011,124600,157729750,28550,28500,28550,28500,9
20241011,124500,157473200,28550,28550,28550,28550,0
20241011,124400,157473200,28550,28550,28550,28550,0
20241011,124300,157473200,28550,28550,28550,28550,34
20241011,124200,156502500,28550,28550,28550,28550,1
20241011,124100,156473950,28500,28500,28500,28500,0
20241011,124000,156473950,28500,28500,28500,28500,0
20241011,123900,156473950,28500,28500,28500,28500,0
20241011,123800,156473950,28500,28500,28500,28500,0
20241011,123700,156473950,28500,28500,28500,28500,0
20241011,123600,156473950,28500,28500,28500,28500,0
20241011,123500,156473950,28500,28600,28600,28500,3
20241011,123400,156388350,28500,28500,28500,28500,155
20241011,123300,151970850,28500,28500,28500,28500,0
20241011,123200,151970850,28500,28500,28500,28500,0
20241011,123100,151970850,28500,28500,28500,28500,0
20241011,123000,151970850,28500,28500,28500,28500,0
20241011,122900,151970850,28500,28500,28500,28500,0
20241011,122800,151970850,28500,28500,28500,28500,0
20241011,122700,151970850,28500,28500,28500,28500,0
20241011,122600,151970850,28500,28500,28500,28500,0
20241011,122500,151970850,28500,28500,28500,28500,0
20241011,122400,151970850,28500,28500,28500,28500,0
20241011,122300,151970850,28500,28500,28500,28500,0
20241011,122200,151970850,28500,28500,28500,28500,0
20241011,122100,151970850,28500,28500,28500,28500,0
20241011,122000,151970850,28500,28500,28500,28500,0
20241011,121900,151970850,28500,28500,28500,28500,0
20241011,121800,151970850,28500,28500,28500,28500,0
20241011,121700,151970850,28500,28500,28500,28500,0
20241011,121600,151970850,28500,28500,28500,28500,0
20241011,121500,151970850,28500,28500,28500,28500,0
20241011,121400,151970850,28500,28500,28500,28500,0
20241011,121300,151970850,28500,28500,28500,28500,0
20241011,121200,151970850,28500,28500,28500,28500,0
20241011,121100,151970850,28500,28500,28500,28500,0
20241011,121000,151970850,28500,28500,28500,28500,0
20241011,120900,151970850,28500,28500,28500,28500,14
20241011,120800,151571850,28550,28550,28550,28550,0
20241011,120700,151571850,28550,28550,28550,28550,0
20241011,120600,151571850,28550,28550,28550,28550,0
20241011,120500,151571850,28550,28550,28550,28550,0
20241011,120400,151571850,28550,28550,28550,28550,0
20241011,120300,151571850,28550,28550,28550,28550,0
20241011,120200,151571850,28550,28550,28550,28550,0
20241011,120100,151571850,28550,28550,28550,28550,0
20241011,120000,151571850,28550,28550,28550,28550,1
20241011,115900,151543300,28550,28550,28550,28550,1
20241011,115800,151514750,28500,28500,28500,28500,0
20241011,115700,151514750,28500,28500,28500,28500,2
20241011,115600,151457750,28500,28500,28500,28500,45
20241011,115500,150175250,28550,28550,28550,28550,0
20241011,115400,150175250,28550,28550,28550,28550,0
20241011,115300,150175250,28550,28550,28550,28550,0
20241011,115200,150175250,28550,28500,28550,28500,2
20241011,115100,150118200,28450,28450,28450,28450,0
20241011,115000,150118200,28450,28500,28500,28450,3
20241011,114900,150032800,28550,28550,28550,28550,1
20241011,114800,150004250,28600,28600,28600,28600,1
20241011,114700,149975650,28450,28450,28450,28450,0
20241011,114600,149975650,28450,28500,28500,28450,546
20241011,114500,134439450,28500,28500,28500,28500,0
20241011,114400,134439450,28500,28500,28500,28500,0
20241011,114300,134439450,28500,28500,28500,28500,0
20241011,114200,134439450,28500,28500,28500,28500,0
20241011,114100,134439450,28500,28500,28500,28500,217
20241011,114000,128254950,28550,28550,28550,28550,0
20241011,113900,128254950,28550,28550,28550,28550,0
20241011,113800,128254950,28550,28550,28550,28550,1
20241011,113700,128226400,28550,28550,28550,28550,0
20241011,113600,128226400,28550,28550,28550,28550,0
20241011,113500,128226400,28550,28550,28550,28550,0
20241011,113400,128226400,28550,28550,28550,28550,2
20241011,113300,128169300,28500,28500,28500,28500,50
20241011,113200,126744300,28550,28550,28550,28550,0
20241011,113100,126744300,28550,28550,28550,28550,1
20241011,113000,126715750,28600,28600,28600,28600,0
20241011,112900,126715750,28600,28600,28600,28600,1
20241011,112800,126687150,28500,28500,28500,28500,5
20241011,112700,126544650,28500,28500,28500,28500,2
20241011,112600,126487650,28600,28600,28600,28600,0
20241011,112500,126487650,28600,28600,28600,28600,0
20241011,112400,126487650,28600,28600,28600,28600,0
20241011,112300,126487650,28600,28600,28600,28600,0
20241011,112200,126487650,28600,28600,28600,28600,0
20241011,112100,126487650,28600,28600,28600,28600,0
20241011,112000,126487650,28600,28600,28600,28600,0
20241011,111900,126487650,28600,28600,28600,28600,0
20241011,111800,126487650,28600,28600,28600,28600,50
20241011,111700,125057650,28600,28600,28600,28600,0
20241011,111600,125057650,28600,28600,28600,28600,0
20241011,111500,125057650,28600,28600,28600,28600,0
20241011,111400,125057650,28600,28600,28600,28600,0
20241011,111300,125057650,28600,28600,28600,28600,0
20241011,111200,125057650,28600,28600,28600,28600,0
20241011,111100,125057650,28600,28600,28600,28600,0
20241011,111000,125057650,28600,28600,28600,28600,0
20241011,110900,125057650,28600,28600,28600,28600,0
20241011,110800,125057650,28600,28600,28600,28600,0
20241011,110700,125057650,28600,28600,28600,28600,0
20241011,110600,125057650,28600,28600,28600,28600,1
20241011,110500,125029050,28600,28600,28600,28600,1
20241011,110400,125000450,28650,28650,28650,28650,0
20241011,110300,125000450,28650,28650,28650,28650,0
20241011,110200,125000450,28650,28650,28650,28650,0
20241011,110100,125000450,28650,28650,28650,28650,0
20241011,110000,125000450,28650,28650,28650,28650,1
20241011,105900,124971800,28650,28650,28650,28650,1
20241011,105800,124943150,28600,28600,28600,28600,82
20241011,105700,122597950,28700,28700,28700,28700,0
20241011,105600,122597950,28700,28700,28700,28700,0
20241011,105500,122597950,28700,28700,28700,28700,93
20241011,105400,119928850,28700,28700,28700,28700,4
20241011,105300,119814050,28600,28600,28600,28600,90
20241011,105200,117240050,28600,28600,28600,28600,2
20241011,105100,117182850,28650,28650,28650,28650,0
20241011,105000,117182850,28650,28650,28650,28650,1
20241011,104900,117154200,28700,28700,28700,28700,0
20241011,104800,117154200,28700,28700,28700,28700,1
20241011,104700,117125500,28550,28550,28550,28550,86
20241011,104600,114670200,28650,28650,28650,28650,0
20241011,104500,114670200,28650,28650,28650,28650,36
20241011,104400,113638800,28650,28600,28650,28550,5
20241011,104300,113495900,28600,28600,28600,28600,0
20241011,104200,113495900,28600,28600,28600,28600,11
20241011,104100,113181300,28600,28600,28600,28600,0
20241011,104000,113181300,28600,28600,28600,28600,0
20241011,103900,113181300,28600,28600,28600,28600,0
20241011,103800,113181300,28600,28600,28600,28600,1
20241011,103700,113152700,28500,28500,28500,28500,252
20241011,103600,105970700,28550,28550,28550,28550,0
20241011,103500,105970700,28550,28550,28550,28550,1
20241011,103400,105942150,28550,28550,28550,28550,0
20241011,103300,105942150,28550,28550,28550,28550,134
20241011,103200,102116450,28550,28550,28550,28550,116
20241011,103100,98804650,28600,28600,28600,28600,0
20241011,103000,98804650,28600,28600,28600,28600,0
20241011,102900,98804650,28600,28600,28600,28600,0
20241011,102800,98804650,28600,28600,28600,28600,0
20241011,102700,98804650,28600,28600,28600,28600,0
20241011,102600,98804650,28600,28600,28600,28600,0
20241011,102500,98804650,28600,28600,28600,28600,0
20241011,102400,98804650,28600,28600,28600,28600,0
20241011,102300,98804650,28600,28600,28600,28600,0
20241011,102200,98804650,28600,28600,28600,28600,0
20241011,102100,98804650,28600,28600,28600,28600,0
20241011,102000,98804650,28600,28600,28600,28600,0
20241011,101900,98804650,28600,28600,28600,28600,0
20241011,101800,98804650,28600,28600,28600,28600,0
20241011,101700,98804650,28600,28600,28600,28600,1
20241011,101600,98776050,28650,28650,28650,28650,0
20241011,101500,98776050,28650,28650,28650,28650,0
20241011,101400,98776050,28650,28650,28650,28650,0
20241011,101300,98776050,28650,28650,28650,28650,1
20241011,101200,98747400,28700,28700,28700,28700,0
20241011,101100,98747400,28700,28700,28700,28700,1
20241011,101000,98718700,28500,28500,28500,28500,0
20241011,100900,98718700,28500,28500,28500,28500,40
20241011,100800,97578700,28550,28550,28550,28550,0
20241011,100700,97578700,28550,28550,28550,28550,293
20241011,100600,89213550,28550,28500,28550,28500,401
20241011,100500,77785000,28500,28500,28500,28500,7
20241011,100400,77585500,28500,28500,28500,28500,53
20241011,100300,76075000,28550,28500,28550,28500,246
20241011,100200,69063850,28550,28600,28600,28550,3
20241011,100100,68978150,28550,28600,28600,28550,200
20241011,100000,63268100,28550,28550,28550,28550,0
20241011,095900,63268100,28550,28550,28550,28550,0
20241011,095800,63268100,28550,28550,28550,28550,0
20241011,095700,63268100,28550,28550,28550,28550,0
20241011,095600,63268100,28550,28550,28550,28550,100
20241011,095500,60413100,28550,28550,28550,28550,100
20241011,095400,57558100,28550,28550,28550,28550,0
20241011,095300,57558100,28550,28550,28550,28550,100
20241011,095200,54703100,28550,28550,28550,28550,0
20241011,095100,54703100,28550,28550,28550,28550,230
20241011,095000,48136600,28550,28550,28600,28550,4
20241011,094900,48022350,28550,28550,28550,28550,115
20241011,094800,44739100,28550,28550,28550,28550,0
20241011,094700,44739100,28550,28550,28550,28550,2
20241011,094600,44682000,28550,28550,28550,28550,0
20241011,094500,44682000,28550,28550,28550,28550,330
20241011,094400,35260500,28550,28550,28550,28550,0
20241011,094300,35260500,28550,28550,28550,28550,3
20241011,094200,35174850,28550,28550,28550,28550,118
20241011,094100,31805950,28600,28600,28600,28600,71
20241011,094000,29775350,28600,28600,28600,28600,0
20241011,093900,29775350,28600,28600,28600,28600,85
20241011,093800,27344350,28600,28600,28600,28600,2
20241011,093700,27287150,28600,28600,28600,28600,0
20241011,093600,27287150,28600,28600,28600,28600,0
20241011,093500,27287150,28600,28600,28600,28600,94
20241011,093400,24598750,28600,28600,28600,28600,0
20241011,093300,24598750,28600,28600,28600,28600,0
20241011,093200,24598750,28600,28600,28600,28600,3
20241011,093100,24512950,28600,28600,28600,28600,10
20241011,093000,24226950,28600,28600,28600,28600,37
20241011,092900,23168750,28700,28700,28700,28700,0
20241011,092800,23168750,28700,28700,28700,28700,0
20241011,092700,23168750,28700,28700,28700,28700,2
20241011,092600,23111350,28700,28700,28700,28700,4
20241011,092500,22996550,28700,28700,28700,28700,2
20241011,092400,22939150,28700,28700,28700,28700,2
20241011,092300,22881750,28700,28700,28700,28700,30
20241011,092200,22020750,28700,28700,28700,28700,11
20241011,092100,21705050,28750,28800,28800,28750,13
20241011,092000,21331250,28800,28800,28800,28800,41
20241011,091900,20150450,28800,28800,28800,28800,1
20241011,091800,20121650,28850,28850,28850,28850,0
20241011,091700,20121650,28850,28850,28850,28850,0
20241011,091600,20121650,28850,28850,28850,28850,0
20241011,091500,20121650,28850,28850,28850,28850,2
20241011,091400,20063950,28850,28800,28850,28800,54
20241011,091300,18508100,28800,28750,28850,28750,32
20241011,091200,17585500,28750,28700,28750,28700,188
20241011,091100,12186500,28700,28700,28700,28700,0
20241011,091000,12186500,28700,28700,28700,28700,22
20241011,090900,11555100,28700,28700,28700,28700,0
20241011,090800,11555100,28700,28650,28700,28650,52
20241011,090700,10062850,28700,28700,28700,28700,1
20241011,090600,10034150,28550,28550,28550,28550,0
20241011,090500,10034150,28550,28550,28550,28550,117
20241011,090400,6693800,28550,28550,28550,28550,0
20241011,090300,6693800,28550,28550,28550,28550,0
20241011,090200,6693800,28550,28700,28700,28550,51
20241011,090100,5232000,28700,28700,28700,28700,0
20241011,090000,5232000,28700,28650,28700,28550,174