KissMeData/000860/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183200,40299650,24950,24950,24950,24950,33
20241030,183100,40299650,24950,24950,24950,24950,0
20241030,183000,40299650,24950,24950,24950,24950,0
20241030,182900,40299650,24950,24950,24950,24950,0
20241030,182800,40299650,24950,24950,24950,24950,0
20241030,182700,40299650,24950,24950,24950,24950,0
20241030,182600,40299650,24950,24950,24950,24950,0
20241030,182500,40299650,24950,24950,24950,24950,0
20241030,182400,40299650,24950,24950,24950,24950,0
20241030,182300,40299650,24950,24950,24950,24950,0
20241030,182200,40299650,24950,24950,24950,24950,0
20241030,182100,40299650,24950,24950,24950,24950,0
20241030,182000,40299650,24950,24950,24950,24950,0
20241030,181900,40299650,24950,24950,24950,24950,0
20241030,181800,40299650,24950,24950,24950,24950,0
20241030,181700,40299650,24950,24950,24950,24950,0
20241030,181600,40299650,24950,24950,24950,24950,0
20241030,181500,40299650,24950,24950,24950,24950,0
20241030,181400,40299650,24950,24950,24950,24950,0
20241030,181300,40299650,24950,24950,24950,24950,0
20241030,181200,40299650,24950,24950,24950,24950,0
20241030,181100,40299650,24950,24950,24950,24950,0
20241030,181000,40299650,24950,24950,24950,24950,0
20241030,180900,40299650,24950,24950,24950,24950,0
20241030,180800,40299650,24950,24950,24950,24950,0
20241030,180700,40299650,24950,24950,24950,24950,0
20241030,180600,40299650,24950,24950,24950,24950,0
20241030,180500,40299650,24950,24950,24950,24950,0
20241030,180400,40299650,24950,24950,24950,24950,0
20241030,180300,40299650,24950,24950,24950,24950,0
20241030,180200,40299650,24950,24950,24950,24950,33
20241030,180100,40299650,24950,24950,24950,24950,0
20241030,180000,40299650,24950,24950,24950,24950,0
20241030,175900,40299650,24950,24950,24950,24950,0
20241030,175800,40299650,24950,24950,24950,24950,0
20241030,175700,40299650,24950,24950,24950,24950,0
20241030,175600,40299650,24950,24950,24950,24950,0
20241030,175500,40299650,24950,24950,24950,24950,0
20241030,175400,40299650,24950,24950,24950,24950,0
20241030,175300,40299650,24950,24950,24950,24950,0
20241030,175200,40299650,24950,24950,24950,24950,0
20241030,175100,40299650,24950,24950,24950,24950,0
20241030,175000,40299650,24950,24950,24950,24950,0
20241030,174900,40299650,24950,24950,24950,24950,0
20241030,174800,40299650,24950,24950,24950,24950,0
20241030,174700,40299650,24950,24950,24950,24950,0
20241030,174600,40299650,24950,24950,24950,24950,0
20241030,174500,40299650,24950,24950,24950,24950,0
20241030,174400,40299650,24950,24950,24950,24950,0
20241030,174300,40299650,24950,24950,24950,24950,0
20241030,174200,40299650,24950,24950,24950,24950,0
20241030,174100,40299650,24950,24950,24950,24950,0
20241030,174000,40299650,24950,24950,24950,24950,0
20241030,173900,40299650,24950,24950,24950,24950,0
20241030,173800,40299650,24950,24950,24950,24950,0
20241030,173700,40299650,24950,24950,24950,24950,0
20241030,173600,40299650,24950,24950,24950,24950,0
20241030,173500,40299650,24950,24950,24950,24950,0
20241030,173400,40299650,24950,24950,24950,24950,0
20241030,173300,40299650,24950,24950,24950,24950,0
20241030,173200,40299650,24950,24950,24950,24950,33
20241030,173100,40299650,24950,24950,24950,24950,0
20241030,173000,40299650,24950,24950,24950,24950,0
20241030,172900,40299650,24950,24950,24950,24950,0
20241030,172800,40299650,24950,24950,24950,24950,0
20241030,172700,40299650,24950,24950,24950,24950,0
20241030,172600,40299650,24950,24950,24950,24950,0
20241030,172500,40299650,24950,24950,24950,24950,0
20241030,172400,40299650,24950,24950,24950,24950,0
20241030,172300,40299650,24950,24950,24950,24950,0
20241030,172200,40299650,24950,24950,24950,24950,0
20241030,172100,40299650,24950,24950,24950,24950,0
20241030,172000,40299650,24950,24950,24950,24950,0
20241030,171900,40299650,24950,24950,24950,24950,0
20241030,171800,40299650,24950,24950,24950,24950,0
20241030,171700,40299650,24950,24950,24950,24950,0
20241030,171600,40299650,24950,24950,24950,24950,0
20241030,171500,40299650,24950,24950,24950,24950,0
20241030,171400,40299650,24950,24950,24950,24950,0
20241030,171300,40299650,24950,24950,24950,24950,0
20241030,171200,40299650,24950,24950,24950,24950,0
20241030,171100,40299650,24950,24950,24950,24950,0
20241030,171000,40299650,24950,24950,24950,24950,0
20241030,170900,40299650,24950,24950,24950,24950,0
20241030,170800,40299650,24950,24950,24950,24950,0
20241030,170700,40299650,24950,24950,24950,24950,0
20241030,170600,40299650,24950,24950,24950,24950,0
20241030,170500,40299650,24950,24950,24950,24950,0
20241030,170400,40299650,24950,24950,24950,24950,0
20241030,170300,40299650,24950,24950,24950,24950,0
20241030,170200,40299650,24950,24950,24950,24950,33
20241030,170100,40299650,24950,24950,24950,24950,0
20241030,170000,40299650,24950,24950,24950,24950,0
20241030,165900,40299650,24950,24950,24950,24950,0
20241030,165800,40299650,24950,24950,24950,24950,0
20241030,165700,40299650,24950,24950,24950,24950,0
20241030,165600,40299650,24950,24950,24950,24950,0
20241030,165500,40299650,24950,24950,24950,24950,0
20241030,165400,40299650,24950,24950,24950,24950,0
20241030,165300,40299650,24950,24950,24950,24950,0
20241030,165200,40299650,24950,24950,24950,24950,0
20241030,165100,40299650,24950,24950,24950,24950,0
20241030,165000,40299650,24950,24950,24950,24950,0
20241030,164900,40299650,24950,24950,24950,24950,0
20241030,164800,40299650,24950,24950,24950,24950,0
20241030,164700,40299650,24950,24950,24950,24950,0
20241030,164600,40299650,24950,24950,24950,24950,0
20241030,164500,40299650,24950,24950,24950,24950,0
20241030,164400,40299650,24950,24950,24950,24950,0
20241030,164300,40299650,24950,24950,24950,24950,0
20241030,164200,40299650,24950,24950,24950,24950,0
20241030,164100,40299650,24950,24950,24950,24950,0
20241030,164000,40299650,24950,24950,24950,24950,0
20241030,163900,40299650,24950,24950,24950,24950,0
20241030,163800,40299650,24950,24950,24950,24950,0
20241030,163700,40299650,24950,24950,24950,24950,0
20241030,163600,40299650,24950,24950,24950,24950,0
20241030,163500,40299650,24950,24950,24950,24950,0
20241030,163400,40299650,24950,24950,24950,24950,0
20241030,163300,40299650,24950,24950,24950,24950,0
20241030,163200,40299650,24950,24950,24950,24950,33
20241030,163100,40299650,24950,24950,24950,24950,0
20241030,163000,40299650,24950,24950,24950,24950,0
20241030,162900,40299650,24950,24950,24950,24950,0
20241030,162800,40299650,24950,24950,24950,24950,0
20241030,162700,40299650,24950,24950,24950,24950,0
20241030,162600,40299650,24950,24950,24950,24950,0
20241030,162500,40299650,24950,24950,24950,24950,0
20241030,162400,40299650,24950,24950,24950,24950,0
20241030,162300,40299650,24950,24950,24950,24950,0
20241030,162200,40299650,24950,24950,24950,24950,0
20241030,162100,40299650,24950,24950,24950,24950,0
20241030,162000,40299650,24950,24950,24950,24950,0
20241030,161900,40299650,24950,24950,24950,24950,0
20241030,161800,40299650,24950,24950,24950,24950,0
20241030,161700,40299650,24950,24950,24950,24950,0
20241030,161600,40299650,24950,24950,24950,24950,0
20241030,161500,40299650,24950,24950,24950,24950,0
20241030,161400,40299650,24950,24950,24950,24950,0
20241030,161300,40299650,24950,24950,24950,24950,0
20241030,161200,40299650,24950,24950,24950,24950,0
20241030,161100,40299650,24950,24950,24950,24950,0
20241030,161000,40299650,24950,24950,24950,24950,0
20241030,160900,40299650,24950,24950,24950,24950,0
20241030,160800,40299650,24950,24950,24950,24950,0
20241030,160700,40299650,24950,24950,24950,24950,0
20241030,160600,40299650,24950,24950,24950,24950,0
20241030,160500,40299650,24950,24950,24950,24950,0
20241030,160400,40299650,24950,24950,24950,24950,0
20241030,160300,40299650,24950,24950,24950,24950,0
20241030,160200,40299650,24950,24950,24950,24950,33
20241030,160100,40299650,24950,24950,24950,24950,0
20241030,160000,40299650,24950,24950,24950,24950,0
20241030,155900,40299650,24950,24950,24950,24950,0
20241030,155800,40299650,24950,24950,24950,24950,0
20241030,155700,40299650,24950,24950,24950,24950,0
20241030,155600,40299650,24950,24950,24950,24950,0
20241030,155500,40299650,24950,24950,24950,24950,0
20241030,155400,40299650,24950,24950,24950,24950,0
20241030,155300,40299650,24950,24950,24950,24950,0
20241030,155200,40299650,24950,24950,24950,24950,0
20241030,155100,40299650,24950,24950,24950,24950,0
20241030,155000,40299650,24950,24950,24950,24950,0
20241030,154900,40299650,24950,24950,24950,24950,0
20241030,154800,40299650,24950,24950,24950,24950,0
20241030,154700,40299650,24950,24950,24950,24950,0
20241030,154600,40299650,24950,24950,24950,24950,0
20241030,154500,40299650,24950,24950,24950,24950,0
20241030,154400,40299650,24950,24950,24950,24950,0
20241030,154300,40299650,24950,24950,24950,24950,0
20241030,154200,40299650,24950,24950,24950,24950,0
20241030,154100,40299650,24950,24950,24950,24950,0
20241030,154000,40299650,24950,24950,24950,24950,0
20241030,153900,40299650,24950,24950,24950,24950,0
20241030,153800,40299650,24950,24950,24950,24950,0
20241030,153700,40299650,24950,24950,24950,24950,0
20241030,153600,40299650,24950,24950,24950,24950,0
20241030,153500,40299650,24950,24950,24950,24950,0
20241030,153400,40299650,24950,24950,24950,24950,0
20241030,153300,40299650,24950,24950,24950,24950,0
20241030,153200,40299650,24950,24950,24950,24950,33
20241030,153100,40299650,24950,24950,24950,24950,0
20241030,153000,40299650,24950,24950,24950,24950,33
20241030,152900,39476300,24850,24850,24850,24850,0
20241030,152800,39476300,24850,24850,24850,24850,0
20241030,152700,39476300,24850,24850,24850,24850,0
20241030,152600,39476300,24850,24850,24850,24850,0
20241030,152500,39476300,24850,24850,24850,24850,0
20241030,152400,39476300,24850,24850,24850,24850,0
20241030,152300,39476300,24850,24850,24850,24850,0
20241030,152200,39476300,24850,24850,24850,24850,0
20241030,152100,39476300,24850,24850,24850,24850,0
20241030,152000,39476300,24850,24850,24850,24850,0
20241030,151900,39476300,24850,24850,24850,24850,0
20241030,151800,39476300,24850,24850,24850,24850,12
20241030,151700,39178100,24900,24900,24900,24900,0
20241030,151600,39178100,24900,24900,24900,24900,0
20241030,151500,39178100,24900,24900,24900,24900,0
20241030,151400,39178100,24900,24900,24900,24900,0
20241030,151300,39178100,24900,24900,24900,24900,0
20241030,151200,39178100,24900,24900,24900,24900,0
20241030,151100,39178100,24900,24900,24900,24900,0
20241030,151000,39178100,24900,24900,24900,24900,0
20241030,150900,39178100,24900,24900,24900,24900,0
20241030,150800,39178100,24900,24900,24900,24900,0
20241030,150700,39178100,24900,24900,24900,24900,0
20241030,150600,39178100,24900,24900,24900,24900,0
20241030,150500,39178100,24900,24900,24900,24900,0
20241030,150400,39178100,24900,24900,24900,24900,0
20241030,150300,39178100,24900,24900,24900,24900,7
20241030,150200,39003800,24900,24900,24900,24900,0
20241030,150100,39003800,24900,24900,24900,24900,0
20241030,150000,39003800,24900,24900,24900,24900,0
20241030,145900,39003800,24900,24900,24900,24900,0
20241030,145800,39003800,24900,24900,24900,24900,14
20241030,145700,38655200,24950,24950,24950,24950,0
20241030,145600,38655200,24950,24950,24950,24950,0
20241030,145500,38655200,24950,24950,24950,24950,0
20241030,145400,38655200,24950,24950,24950,24950,0
20241030,145300,38655200,24950,24950,24950,24950,0
20241030,145200,38655200,24950,24950,24950,24950,0
20241030,145100,38655200,24950,24950,24950,24950,0
20241030,145000,38655200,24950,24950,24950,24950,0
20241030,144900,38655200,24950,24950,24950,24950,0
20241030,144800,38655200,24950,24950,24950,24950,0
20241030,144700,38655200,24950,24950,24950,24950,0
20241030,144600,38655200,24950,24950,24950,24950,0
20241030,144500,38655200,24950,24950,24950,24950,0
20241030,144400,38655200,24950,24950,24950,24950,0
20241030,144300,38655200,24950,24950,24950,24950,0
20241030,144200,38655200,24950,24950,24950,24950,0
20241030,144100,38655200,24950,24950,24950,24950,0
20241030,144000,38655200,24950,24950,24950,24950,0
20241030,143900,38655200,24950,24950,24950,24950,0
20241030,143800,38655200,24950,24950,24950,24950,0
20241030,143700,38655200,24950,24950,24950,24950,0
20241030,143600,38655200,24950,24950,24950,24950,0
20241030,143500,38655200,24950,24950,24950,24950,4
20241030,143400,38555400,24950,24950,24950,24950,0
20241030,143300,38555400,24950,24950,24950,24950,0
20241030,143200,38555400,24950,24950,24950,24950,0
20241030,143100,38555400,24950,24950,24950,24950,0
20241030,143000,38555400,24950,24950,24950,24950,0
20241030,142900,38555400,24950,24950,24950,24950,0
20241030,142800,38555400,24950,24950,24950,24950,0
20241030,142700,38555400,24950,24950,24950,24950,0
20241030,142600,38555400,24950,24950,24950,24950,0
20241030,142500,38555400,24950,24950,24950,24950,0
20241030,142400,38555400,24950,24950,24950,24950,0
20241030,142300,38555400,24950,24950,24950,24950,0
20241030,142200,38555400,24950,24950,24950,24950,0
20241030,142100,38555400,24950,24950,24950,24950,0
20241030,142000,38555400,24950,24950,24950,24950,0
20241030,141900,38555400,24950,24950,24950,24950,0
20241030,141800,38555400,24950,24950,24950,24950,0
20241030,141700,38555400,24950,24950,24950,24950,0
20241030,141600,38555400,24950,24950,24950,24950,0
20241030,141500,38555400,24950,24950,24950,24950,0
20241030,141400,38555400,24950,24950,24950,24950,0
20241030,141300,38555400,24950,24950,24950,24950,0
20241030,141200,38555400,24950,24950,24950,24950,0
20241030,141100,38555400,24950,24950,24950,24950,0
20241030,141000,38555400,24950,24950,24950,24950,0
20241030,140900,38555400,24950,24950,24950,24950,0
20241030,140800,38555400,24950,24950,24950,24950,0
20241030,140700,38555400,24950,24950,24950,24950,0
20241030,140600,38555400,24950,24950,24950,24950,11
20241030,140500,38280950,24950,24950,24950,24950,0
20241030,140400,38280950,24950,24950,24950,24950,0
20241030,140300,38280950,24950,24950,24950,24950,0
20241030,140200,38280950,24950,24950,24950,24950,0
20241030,140100,38280950,24950,24950,24950,24950,0
20241030,140000,38280950,24950,24950,24950,24950,0
20241030,135900,38280950,24950,24950,24950,24950,0
20241030,135800,38280950,24950,24950,24950,24950,0
20241030,135700,38280950,24950,24950,24950,24950,0
20241030,135600,38280950,24950,24950,24950,24950,0
20241030,135500,38280950,24950,24950,24950,24950,0
20241030,135400,38280950,24950,24950,24950,24950,0
20241030,135300,38280950,24950,24950,24950,24950,0
20241030,135200,38280950,24950,24950,24950,24950,0
20241030,135100,38280950,24950,24950,24950,24950,0
20241030,135000,38280950,24950,24950,24950,24950,0
20241030,134900,38280950,24950,24950,24950,24950,0
20241030,134800,38280950,24950,24950,24950,24950,0
20241030,134700,38280950,24950,24950,24950,24950,0
20241030,134600,38280950,24950,24950,24950,24950,0
20241030,134500,38280950,24950,24950,24950,24950,0
20241030,134400,38280950,24950,24950,24950,24950,0
20241030,134300,38280950,24950,24950,24950,24950,0
20241030,134200,38280950,24950,24950,24950,24950,0
20241030,134100,38280950,24950,24950,24950,24950,0
20241030,134000,38280950,24950,24950,24950,24950,0
20241030,133900,38280950,24950,24950,24950,24950,0
20241030,133800,38280950,24950,24950,24950,24950,0
20241030,133700,38280950,24950,24950,24950,24950,0
20241030,133600,38280950,24950,24950,24950,24950,0
20241030,133500,38280950,24950,24950,24950,24950,0
20241030,133400,38280950,24950,24950,24950,24950,10
20241030,133300,38031450,24850,24850,24850,24850,10
20241030,133200,37782950,24850,24850,24850,24850,0
20241030,133100,37782950,24850,24850,24850,24850,0
20241030,133000,37782950,24850,24850,24850,24850,0
20241030,132900,37782950,24850,24850,24850,24850,0
20241030,132800,37782950,24850,24850,24850,24850,0
20241030,132700,37782950,24850,24850,24850,24850,0
20241030,132600,37782950,24850,24850,24850,24850,4
20241030,132500,37683550,24850,24850,24850,24850,0
20241030,132400,37683550,24850,24850,24850,24850,0
20241030,132300,37683550,24850,24850,24850,24850,0
20241030,132200,37683550,24850,24850,24850,24850,0
20241030,132100,37683550,24850,24850,24850,24850,0
20241030,132000,37683550,24850,24850,24850,24850,0
20241030,131900,37683550,24850,24850,24850,24850,0
20241030,131800,37683550,24850,24850,24850,24850,0
20241030,131700,37683550,24850,24850,24850,24850,0
20241030,131600,37683550,24850,24850,24850,24850,0
20241030,131500,37683550,24850,24850,24850,24850,0
20241030,131400,37683550,24850,24850,24850,24850,0
20241030,131300,37683550,24850,24850,24850,24850,0
20241030,131200,37683550,24850,24850,24850,24850,1
20241030,131100,37658700,24900,24900,24900,24900,0
20241030,131000,37658700,24900,24900,24900,24900,0
20241030,130900,37658700,24900,24900,24900,24900,49
20241030,130800,36438600,24950,24950,24950,24950,0
20241030,130700,36438600,24950,24950,24950,24950,0
20241030,130600,36438600,24950,24950,24950,24950,0
20241030,130500,36438600,24950,24950,24950,24950,0
20241030,130400,36438600,24950,24950,24950,24950,0
20241030,130300,36438600,24950,24950,24950,24950,0
20241030,130200,36438600,24950,24950,24950,24950,0
20241030,130100,36438600,24950,24950,24950,24950,0
20241030,130000,36438600,24950,24950,24950,24950,0
20241030,125900,36438600,24950,24950,24950,24950,0
20241030,125800,36438600,24950,24950,24950,24950,0
20241030,125700,36438600,24950,24950,24950,24950,0
20241030,125600,36438600,24950,24950,24950,24950,0
20241030,125500,36438600,24950,24950,24950,24950,0
20241030,125400,36438600,24950,24950,24950,24950,50
20241030,125300,35191100,24900,24900,24900,24900,1
20241030,125200,35166200,24900,24900,24900,24900,0
20241030,125100,35166200,24900,24900,24900,24900,0
20241030,125000,35166200,24900,24900,24900,24900,0
20241030,124900,35166200,24900,24900,24900,24900,1
20241030,124800,35141300,24900,24900,24900,24900,0
20241030,124700,35141300,24900,24900,24900,24900,0
20241030,124600,35141300,24900,24900,24900,24900,0
20241030,124500,35141300,24900,24900,24900,24900,0
20241030,124400,35141300,24900,24900,24900,24900,10
20241030,124300,34892300,24900,24900,24900,24900,0
20241030,124200,34892300,24900,24900,24900,24900,31
20241030,124100,34120400,24950,24950,24950,24950,0
20241030,124000,34120400,24950,24950,24950,24950,1
20241030,123900,34095450,24950,24950,24950,24950,0
20241030,123800,34095450,24950,24950,24950,24950,0
20241030,123700,34095450,24950,24950,24950,24950,0
20241030,123600,34095450,24950,24950,24950,24950,0
20241030,123500,34095450,24950,24950,24950,24950,1
20241030,123400,34070500,24900,24900,24900,24900,0
20241030,123300,34070500,24900,24900,24900,24900,0
20241030,123200,34070500,24900,24900,24900,24900,0
20241030,123100,34070500,24900,24900,24900,24900,0
20241030,123000,34070500,24900,24900,24900,24900,0
20241030,122900,34070500,24900,24900,24900,24900,0
20241030,122800,34070500,24900,24900,24900,24900,0
20241030,122700,34070500,24900,24900,24900,24900,0
20241030,122600,34070500,24900,24900,24900,24900,1
20241030,122500,34045600,24900,24900,24900,24900,0
20241030,122400,34045600,24900,24900,24900,24900,29
20241030,122300,33323500,24900,24900,24900,24900,0
20241030,122200,33323500,24900,24900,24900,24900,41
20241030,122100,32302600,24950,24950,24950,24950,0
20241030,122000,32302600,24950,24950,24950,24950,0
20241030,121900,32302600,24950,24950,24950,24950,0
20241030,121800,32302600,24950,24950,24950,24950,0
20241030,121700,32302600,24950,24950,24950,24950,0
20241030,121600,32302600,24950,24950,24950,24950,0
20241030,121500,32302600,24950,24950,24950,24950,0
20241030,121400,32302600,24950,24950,24950,24950,0
20241030,121300,32302600,24950,24950,24950,24950,0
20241030,121200,32302600,24950,24950,24950,24950,0
20241030,121100,32302600,24950,24950,24950,24950,0
20241030,121000,32302600,24950,24950,24950,24950,0
20241030,120900,32302600,24950,24950,24950,24950,0
20241030,120800,32302600,24950,24950,24950,24950,0
20241030,120700,32302600,24950,24950,24950,24950,0
20241030,120600,32302600,24950,24950,24950,24950,0
20241030,120500,32302600,24950,24950,24950,24950,0
20241030,120400,32302600,24950,24950,24950,24950,0
20241030,120300,32302600,24950,24950,24950,24950,0
20241030,120200,32302600,24950,24950,24950,24950,1
20241030,120100,32277650,24900,24900,24900,24900,0
20241030,120000,32277650,24900,24900,24900,24900,2
20241030,115900,32227850,24900,24900,24900,24900,0
20241030,115800,32227850,24900,24900,24900,24900,0
20241030,115700,32227850,24900,24900,24900,24900,0
20241030,115600,32227850,24900,24900,24900,24900,0
20241030,115500,32227850,24900,24900,24900,24900,12
20241030,115400,31929050,24900,24900,24900,24900,0
20241030,115300,31929050,24900,24900,24900,24900,0
20241030,115200,31929050,24900,24900,24900,24900,0
20241030,115100,31929050,24900,24900,24900,24900,0
20241030,115000,31929050,24900,24900,24900,24900,0
20241030,114900,31929050,24900,24900,24900,24900,0
20241030,114800,31929050,24900,24900,24900,24900,0
20241030,114700,31929050,24900,24900,24900,24900,0
20241030,114600,31929050,24900,24900,24900,24900,0
20241030,114500,31929050,24900,24900,24900,24900,0
20241030,114400,31929050,24900,24900,24900,24900,0
20241030,114300,31929050,24900,24900,24900,24900,0
20241030,114200,31929050,24900,24900,24900,24900,0
20241030,114100,31929050,24900,24900,24900,24900,0
20241030,114000,31929050,24900,24900,24900,24900,0
20241030,113900,31929050,24900,24900,24900,24900,0
20241030,113800,31929050,24900,24900,24900,24900,0
20241030,113700,31929050,24900,24900,24900,24900,0
20241030,113600,31929050,24900,24900,24900,24900,0
20241030,113500,31929050,24900,24900,24900,24900,0
20241030,113400,31929050,24900,24900,24900,24900,0
20241030,113300,31929050,24900,24900,24900,24900,0
20241030,113200,31929050,24900,24900,24900,24900,0
20241030,113100,31929050,24900,24900,24900,24900,0
20241030,113000,31929050,24900,24900,24900,24900,0
20241030,112900,31929050,24900,24900,24900,24900,1
20241030,112800,31904150,24950,24950,24950,24950,0
20241030,112700,31904150,24950,24950,24950,24950,0
20241030,112600,31904150,24950,24950,24950,24950,0
20241030,112500,31904150,24950,24950,24950,24950,0
20241030,112400,31904150,24950,24950,24950,24950,7
20241030,112300,31729500,24950,24950,24950,24950,0
20241030,112200,31729500,24950,24950,24950,24950,0
20241030,112100,31729500,24950,24950,24950,24950,0
20241030,112000,31729500,24950,24950,24950,24950,0
20241030,111900,31729500,24950,24950,24950,24950,0
20241030,111800,31729500,24950,24950,24950,24950,0
20241030,111700,31729500,24950,24950,24950,24950,0
20241030,111600,31729500,24950,24950,24950,24950,0
20241030,111500,31729500,24950,24950,24950,24950,0
20241030,111400,31729500,24950,24950,24950,24950,1
20241030,111300,31704550,24900,24900,24900,24900,8
20241030,111200,31505350,24900,24900,24900,24900,0
20241030,111100,31505350,24900,24900,24900,24900,0
20241030,111000,31505350,24900,24900,24900,24900,0
20241030,110900,31505350,24900,24900,24900,24900,9
20241030,110800,31281250,24950,24950,24950,24950,0
20241030,110700,31281250,24950,24950,24950,24950,0
20241030,110600,31281250,24950,24950,24950,24950,0
20241030,110500,31281250,24950,24950,24950,24950,0
20241030,110400,31281250,24950,24950,24950,24950,0
20241030,110300,31281250,24950,24950,24950,24950,1
20241030,110200,31256300,24900,24900,24900,24900,0
20241030,110100,31256300,24900,24900,24900,24900,11
20241030,110000,30982400,24950,24950,24950,24950,0
20241030,105900,30982400,24950,24950,24950,24950,0
20241030,105800,30982400,24950,24950,24950,24950,0
20241030,105700,30982400,24950,24950,24950,24950,0
20241030,105600,30982400,24950,24950,24950,24950,0
20241030,105500,30982400,24950,24950,24950,24950,6
20241030,105400,30832700,24950,24950,24950,24950,0
20241030,105300,30832700,24950,24950,24950,24950,0
20241030,105200,30832700,24950,24950,24950,24950,0
20241030,105100,30832700,24950,24950,24950,24950,0
20241030,105000,30832700,24950,24950,24950,24950,0
20241030,104900,30832700,24950,24950,24950,24950,0
20241030,104800,30832700,24950,24950,24950,24950,0
20241030,104700,30832700,24950,24950,24950,24950,0
20241030,104600,30832700,24950,24950,24950,24950,0
20241030,104500,30832700,24950,24950,24950,24950,20
20241030,104400,30333700,24950,24950,24950,24950,0
20241030,104300,30333700,24950,24950,24950,24950,0
20241030,104200,30333700,24950,24950,24950,24950,0
20241030,104100,30333700,24950,24950,24950,24950,0
20241030,104000,30333700,24950,24950,24950,24950,0
20241030,103900,30333700,24950,24950,24950,24950,0
20241030,103800,30333700,24950,24950,24950,24950,0
20241030,103700,30333700,24950,24950,24950,24950,0
20241030,103600,30333700,24950,24950,24950,24950,0
20241030,103500,30333700,24950,24950,24950,24950,2
20241030,103400,30283800,24950,24950,24950,24950,0
20241030,103300,30283800,24950,24950,24950,24950,0
20241030,103200,30283800,24950,24950,24950,24950,0
20241030,103100,30283800,24950,24950,24950,24950,0
20241030,103000,30283800,24950,24950,24950,24950,0
20241030,102900,30283800,24950,24950,24950,24950,0
20241030,102800,30283800,24950,24950,24950,24950,0
20241030,102700,30283800,24950,24950,24950,24950,0
20241030,102600,30283800,24950,24950,24950,24950,0
20241030,102500,30283800,24950,24950,24950,24950,0
20241030,102400,30283800,24950,24950,24950,24950,0
20241030,102300,30283800,24950,24950,24950,24950,1
20241030,102200,30258850,24950,24900,24950,24900,200
20241030,102100,25278750,24850,24850,24850,24850,0
20241030,102000,25278750,24850,24850,24850,24850,0
20241030,101900,25278750,24850,24850,24850,24850,1
20241030,101800,25253900,24850,24850,24850,24850,0
20241030,101700,25253900,24850,24850,24850,24850,0
20241030,101600,25253900,24850,24850,24850,24850,0
20241030,101500,25253900,24850,24850,24850,24850,0
20241030,101400,25253900,24850,24850,24850,24850,0
20241030,101300,25253900,24850,24850,24850,24850,0
20241030,101200,25253900,24850,24850,24850,24850,0
20241030,101100,25253900,24850,24850,24850,24850,0
20241030,101000,25253900,24850,24850,24850,24850,14
20241030,100900,24906000,24850,24850,24850,24850,0
20241030,100800,24906000,24850,24850,24850,24850,0
20241030,100700,24906000,24850,24850,24850,24850,0
20241030,100600,24906000,24850,24850,24850,24850,0
20241030,100500,24906000,24850,25000,25000,24850,346
20241030,100400,16297950,25000,25000,25000,25000,0
20241030,100300,16297950,25000,25000,25000,25000,0
20241030,100200,16297950,25000,25000,25000,25000,0
20241030,100100,16297950,25000,25000,25000,25000,0
20241030,100000,16297950,25000,25000,25000,25000,0
20241030,095900,16297950,25000,25000,25000,25000,0
20241030,095800,16297950,25000,25000,25000,25000,0
20241030,095700,16297950,25000,25000,25000,25000,0
20241030,095600,16297950,25000,25000,25000,25000,0
20241030,095500,16297950,25000,25000,25000,25000,0
20241030,095400,16297950,25000,25000,25000,25000,0
20241030,095300,16297950,25000,25000,25000,25000,0
20241030,095200,16297950,25000,25000,25000,25000,0
20241030,095100,16297950,25000,25000,25000,25000,0
20241030,095000,16297950,25000,25000,25000,25000,0
20241030,094900,16297950,25000,25000,25000,25000,0
20241030,094800,16297950,25000,24900,25000,24900,3
20241030,094700,16223050,25050,25050,25050,25050,0
20241030,094600,16223050,25050,25050,25050,25050,0
20241030,094500,16223050,25050,25050,25050,25050,0
20241030,094400,16223050,25050,25050,25050,25050,5
20241030,094300,16097800,24850,24850,24850,24850,0
20241030,094200,16097800,24850,24850,24850,24850,363
20241030,094100,7077250,24850,24850,24850,24850,0
20241030,094000,7077250,24850,24850,24850,24850,0
20241030,093900,7077250,24850,24850,24850,24850,2
20241030,093800,7027550,24800,24800,24800,24800,0
20241030,093700,7027550,24800,24800,24800,24800,0
20241030,093600,7027550,24800,24800,24800,24800,0
20241030,093500,7027550,24800,24800,24800,24800,20
20241030,093400,6531550,24850,24850,24850,24850,0
20241030,093300,6531550,24850,24850,24850,24850,0
20241030,093200,6531550,24850,24850,24850,24850,155
20241030,093100,2679800,24850,24850,24850,24850,0
20241030,093000,2679800,24850,24850,24850,24850,1
20241030,092900,2654950,24850,24850,24850,24850,0
20241030,092800,2654950,24850,24850,24850,24850,0
20241030,092700,2654950,24850,24850,24850,24850,0
20241030,092600,2654950,24850,24850,24850,24850,0
20241030,092500,2654950,24850,24850,24850,24850,0
20241030,092400,2654950,24850,24850,24850,24850,0
20241030,092300,2654950,24850,24850,24850,24850,0
20241030,092200,2654950,24850,24850,24850,24850,0
20241030,092100,2654950,24850,24850,24850,24850,0
20241030,092000,2654950,24850,24850,24850,24850,0
20241030,091900,2654950,24850,24850,24850,24850,0
20241030,091800,2654950,24850,24850,24850,24850,0
20241030,091700,2654950,24850,24850,24850,24850,24
20241030,091600,2058550,24900,24900,24900,24900,0
20241030,091500,2058550,24900,24900,24900,24900,0
20241030,091400,2058550,24900,24900,24900,24900,0
20241030,091300,2058550,24900,24900,24900,24900,0
20241030,091200,2058550,24900,24900,24900,24900,6
20241030,091100,1909150,24900,24900,24900,24900,0
20241030,091000,1909150,24900,24900,24900,24900,0
20241030,090900,1909150,24900,24900,24900,24900,0
20241030,090800,1909150,24900,24900,24900,24900,0
20241030,090700,1909150,24900,24900,24900,24900,9
20241030,090600,1685050,25150,25150,25150,25150,0
20241030,090500,1685050,25150,25150,25150,25150,0
20241030,090400,1685050,25150,25150,25150,25150,0
20241030,090300,1685050,25150,25150,25150,25150,0
20241030,090200,1685050,25150,25150,25150,25150,0
20241030,090100,1685050,25150,25150,25150,25150,0
20241030,090000,1685050,25150,25150,25150,25150,67