KissMeData/001080/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,183300,246459000,31250,31250,31250,31250,67
20241022,183200,246459000,31250,31250,31250,31250,0
20241022,183100,246459000,31250,31250,31250,31250,0
20241022,183000,246459000,31250,31250,31250,31250,0
20241022,182900,246459000,31250,31250,31250,31250,0
20241022,182800,246459000,31250,31250,31250,31250,0
20241022,182700,246459000,31250,31250,31250,31250,0
20241022,182600,246459000,31250,31250,31250,31250,0
20241022,182500,246459000,31250,31250,31250,31250,0
20241022,182400,246459000,31250,31250,31250,31250,0
20241022,182300,246459000,31250,31250,31250,31250,0
20241022,182200,246459000,31250,31250,31250,31250,0
20241022,182100,246459000,31250,31250,31250,31250,0
20241022,182000,246459000,31250,31250,31250,31250,0
20241022,181900,246459000,31250,31250,31250,31250,0
20241022,181800,246459000,31250,31250,31250,31250,0
20241022,181700,246459000,31250,31250,31250,31250,0
20241022,181600,246459000,31250,31250,31250,31250,0
20241022,181500,246459000,31250,31250,31250,31250,0
20241022,181400,246459000,31250,31250,31250,31250,0
20241022,181300,246459000,31250,31250,31250,31250,0
20241022,181200,246459000,31250,31250,31250,31250,0
20241022,181100,246459000,31250,31250,31250,31250,0
20241022,181000,246459000,31250,31250,31250,31250,0
20241022,180900,246459000,31250,31250,31250,31250,0
20241022,180800,246459000,31250,31250,31250,31250,0
20241022,180700,246459000,31250,31250,31250,31250,0
20241022,180600,246459000,31250,31250,31250,31250,0
20241022,180500,246459000,31250,31250,31250,31250,0
20241022,180400,246459000,31250,31250,31250,31250,0
20241022,180300,246459000,31250,31250,31250,31250,67
20241022,180200,246459000,31250,31250,31250,31250,0
20241022,180100,246459000,31250,31250,31250,31250,0
20241022,180000,246459000,31250,31250,31250,31250,0
20241022,175900,246459000,31250,31250,31250,31250,0
20241022,175800,246459000,31250,31250,31250,31250,0
20241022,175700,246459000,31250,31250,31250,31250,0
20241022,175600,246459000,31250,31250,31250,31250,0
20241022,175500,246459000,31250,31250,31250,31250,0
20241022,175400,246459000,31250,31250,31250,31250,0
20241022,175300,246459000,31250,31250,31250,31250,0
20241022,175200,246459000,31250,31250,31250,31250,0
20241022,175100,246459000,31250,31250,31250,31250,0
20241022,175000,246459000,31250,31250,31250,31250,0
20241022,174900,246459000,31250,31250,31250,31250,0
20241022,174800,246459000,31250,31250,31250,31250,0
20241022,174700,246459000,31250,31250,31250,31250,0
20241022,174600,246459000,31250,31250,31250,31250,0
20241022,174500,246459000,31250,31250,31250,31250,0
20241022,174400,246459000,31250,31250,31250,31250,0
20241022,174300,246459000,31250,31250,31250,31250,0
20241022,174200,246459000,31250,31250,31250,31250,0
20241022,174100,246459000,31250,31250,31250,31250,0
20241022,174000,246459000,31250,31250,31250,31250,0
20241022,173900,246459000,31250,31250,31250,31250,0
20241022,173800,246459000,31250,31250,31250,31250,0
20241022,173700,246459000,31250,31250,31250,31250,0
20241022,173600,246459000,31250,31250,31250,31250,0
20241022,173500,246459000,31250,31250,31250,31250,0
20241022,173400,246459000,31250,31250,31250,31250,0
20241022,173300,246459000,31250,31250,31250,31250,67
20241022,173200,246459000,31250,31250,31250,31250,0
20241022,173100,246459000,31250,31250,31250,31250,0
20241022,173000,246459000,31250,31250,31250,31250,0
20241022,172900,246459000,31250,31250,31250,31250,0
20241022,172800,246459000,31250,31250,31250,31250,0
20241022,172700,246459000,31250,31250,31250,31250,0
20241022,172600,246459000,31250,31250,31250,31250,0
20241022,172500,246459000,31250,31250,31250,31250,0
20241022,172400,246459000,31250,31250,31250,31250,0
20241022,172300,246459000,31250,31250,31250,31250,0
20241022,172200,246459000,31250,31250,31250,31250,0
20241022,172100,246459000,31250,31250,31250,31250,0
20241022,172000,246459000,31250,31250,31250,31250,0
20241022,171900,246459000,31250,31250,31250,31250,0
20241022,171800,246459000,31250,31250,31250,31250,0
20241022,171700,246459000,31250,31250,31250,31250,0
20241022,171600,246459000,31250,31250,31250,31250,0
20241022,171500,246459000,31250,31250,31250,31250,0
20241022,171400,246459000,31250,31250,31250,31250,0
20241022,171300,246459000,31250,31250,31250,31250,0
20241022,171200,246459000,31250,31250,31250,31250,0
20241022,171100,246459000,31250,31250,31250,31250,0
20241022,171000,246459000,31250,31250,31250,31250,0
20241022,170900,246459000,31250,31250,31250,31250,0
20241022,170800,246459000,31250,31250,31250,31250,0
20241022,170700,246459000,31250,31250,31250,31250,0
20241022,170600,246459000,31250,31250,31250,31250,0
20241022,170500,246459000,31250,31250,31250,31250,0
20241022,170400,246459000,31250,31250,31250,31250,0
20241022,170300,246459000,31250,31250,31250,31250,67
20241022,170200,246459000,31250,31250,31250,31250,0
20241022,170100,246459000,31250,31250,31250,31250,0
20241022,170000,246459000,31250,31250,31250,31250,0
20241022,165900,246459000,31250,31250,31250,31250,0
20241022,165800,246459000,31250,31250,31250,31250,0
20241022,165700,246459000,31250,31250,31250,31250,0
20241022,165600,246459000,31250,31250,31250,31250,0
20241022,165500,246459000,31250,31250,31250,31250,0
20241022,165400,246459000,31250,31250,31250,31250,0
20241022,165300,246459000,31250,31250,31250,31250,0
20241022,165200,246459000,31250,31250,31250,31250,0
20241022,165100,246459000,31250,31250,31250,31250,0
20241022,165000,246459000,31250,31250,31250,31250,0
20241022,164900,246459000,31250,31250,31250,31250,0
20241022,164800,246459000,31250,31250,31250,31250,0
20241022,164700,246459000,31250,31250,31250,31250,0
20241022,164600,246459000,31250,31250,31250,31250,0
20241022,164500,246459000,31250,31250,31250,31250,0
20241022,164400,246459000,31250,31250,31250,31250,0
20241022,164300,246459000,31250,31250,31250,31250,0
20241022,164200,246459000,31250,31250,31250,31250,0
20241022,164100,246459000,31250,31250,31250,31250,0
20241022,164000,246459000,31250,31250,31250,31250,0
20241022,163900,246459000,31250,31250,31250,31250,0
20241022,163800,246459000,31250,31250,31250,31250,0
20241022,163700,246459000,31250,31250,31250,31250,0
20241022,163600,246459000,31250,31250,31250,31250,0
20241022,163500,246459000,31250,31250,31250,31250,0
20241022,163400,246459000,31250,31250,31250,31250,0
20241022,163300,246459000,31250,31250,31250,31250,67
20241022,163200,246459000,31250,31250,31250,31250,0
20241022,163100,246459000,31250,31250,31250,31250,0
20241022,163000,246459000,31250,31250,31250,31250,0
20241022,162900,246459000,31250,31250,31250,31250,0
20241022,162800,246459000,31250,31250,31250,31250,0
20241022,162700,246459000,31250,31250,31250,31250,0
20241022,162600,246459000,31250,31250,31250,31250,0
20241022,162500,246459000,31250,31250,31250,31250,0
20241022,162400,246459000,31250,31250,31250,31250,0
20241022,162300,246459000,31250,31250,31250,31250,0
20241022,162200,246459000,31250,31250,31250,31250,0
20241022,162100,246459000,31250,31250,31250,31250,0
20241022,162000,246459000,31250,31250,31250,31250,0
20241022,161900,246459000,31250,31250,31250,31250,0
20241022,161800,246459000,31250,31250,31250,31250,0
20241022,161700,246459000,31250,31250,31250,31250,0
20241022,161600,246459000,31250,31250,31250,31250,0
20241022,161500,246459000,31250,31250,31250,31250,0
20241022,161400,246459000,31250,31250,31250,31250,0
20241022,161300,246459000,31250,31250,31250,31250,0
20241022,161200,246459000,31250,31250,31250,31250,0
20241022,161100,246459000,31250,31250,31250,31250,0
20241022,161000,246459000,31250,31250,31250,31250,0
20241022,160900,246459000,31250,31250,31250,31250,0
20241022,160800,246459000,31250,31250,31250,31250,0
20241022,160700,246459000,31250,31250,31250,31250,0
20241022,160600,246459000,31250,31250,31250,31250,0
20241022,160500,246459000,31250,31250,31250,31250,0
20241022,160400,246459000,31250,31250,31250,31250,0
20241022,160300,246459000,31250,31250,31250,31250,67
20241022,160200,246459000,31250,31250,31250,31250,0
20241022,160100,246459000,31250,31250,31250,31250,0
20241022,160000,246459000,31250,31250,31250,31250,0
20241022,155900,246459000,31250,31250,31250,31250,0
20241022,155800,246459000,31250,31250,31250,31250,0
20241022,155700,246459000,31250,31250,31250,31250,0
20241022,155600,246459000,31250,31250,31250,31250,0
20241022,155500,246459000,31250,31250,31250,31250,0
20241022,155400,246459000,31250,31250,31250,31250,0
20241022,155300,246459000,31250,31250,31250,31250,0
20241022,155200,246459000,31250,31250,31250,31250,0
20241022,155100,246459000,31250,31250,31250,31250,0
20241022,155000,246459000,31250,31250,31250,31250,0
20241022,154900,246459000,31250,31250,31250,31250,0
20241022,154800,246459000,31250,31250,31250,31250,0
20241022,154700,246459000,31250,31250,31250,31250,0
20241022,154600,246459000,31250,31250,31250,31250,0
20241022,154500,246459000,31250,31250,31250,31250,0
20241022,154400,246459000,31250,31250,31250,31250,0
20241022,154300,246459000,31250,31250,31250,31250,0
20241022,154200,246459000,31250,31250,31250,31250,0
20241022,154100,246459000,31250,31250,31250,31250,0
20241022,154000,246459000,31250,31250,31250,31250,0
20241022,153900,246459000,31250,31250,31250,31250,0
20241022,153800,246459000,31250,31250,31250,31250,0
20241022,153700,246459000,31250,31250,31250,31250,0
20241022,153600,246459000,31250,31250,31250,31250,0
20241022,153500,246459000,31250,31250,31250,31250,0
20241022,153400,246459000,31250,31250,31250,31250,0
20241022,153300,246459000,31250,31250,31250,31250,67
20241022,153200,246459000,31250,31250,31250,31250,0
20241022,153100,246459000,31250,31250,31250,31250,0
20241022,153000,246459000,31250,31250,31250,31250,67
20241022,152900,244365250,31150,31150,31150,31150,0
20241022,152800,244365250,31150,31150,31150,31150,0
20241022,152700,244365250,31150,31150,31150,31150,0
20241022,152600,244365250,31150,31150,31150,31150,0
20241022,152500,244365250,31150,31150,31150,31150,0
20241022,152400,244365250,31150,31150,31150,31150,0
20241022,152300,244365250,31150,31150,31150,31150,0
20241022,152200,244365250,31150,31150,31150,31150,0
20241022,152100,244365250,31150,31150,31150,31150,0
20241022,152000,244365250,31150,31150,31150,31150,0
20241022,151900,244365250,31150,31150,31150,31150,0
20241022,151800,244365250,31150,31150,31150,31150,1
20241022,151700,244334100,31200,31200,31200,31200,0
20241022,151600,244334100,31200,31100,31200,31100,120
20241022,151500,240602000,31200,31250,31250,31200,90
20241022,151400,237793500,31300,31300,31300,31300,0
20241022,151300,237793500,31300,31300,31300,31300,0
20241022,151200,237793500,31300,31300,31300,31300,1
20241022,151100,237762200,31350,31350,31350,31200,22
20241022,151000,237075500,31100,31100,31100,31100,1
20241022,150900,237044400,31100,31200,31200,31100,21
20241022,150800,236389300,31100,31100,31100,31100,0
20241022,150700,236389300,31100,31100,31100,31100,0
20241022,150600,236389300,31100,31100,31100,31100,20
20241022,150500,235767300,31050,31050,31050,31050,1
20241022,150400,235736250,31000,31000,31000,31000,1
20241022,150300,235705250,31000,31000,31000,31000,27
20241022,150200,234868250,30850,30850,30850,30850,0
20241022,150100,234868250,30850,30850,30850,30850,0
20241022,150000,234868250,30850,30850,30850,30850,0
20241022,145900,234868250,30850,30850,30850,30850,0
20241022,145800,234868250,30850,30850,30850,30850,0
20241022,145700,234868250,30850,30850,30850,30850,8
20241022,145600,234621450,30850,30850,30850,30850,0
20241022,145500,234621450,30850,30850,30850,30850,0
20241022,145400,234621450,30850,30850,30850,30850,2
20241022,145300,234559750,30850,30850,30850,30850,0
20241022,145200,234559750,30850,30850,30850,30850,2
20241022,145100,234498050,30850,30850,30850,30850,0
20241022,145000,234498050,30850,30850,30850,30850,0
20241022,144900,234498050,30850,30850,30850,30850,4
20241022,144800,234374650,30850,30850,30850,30850,18
20241022,144700,233819350,30900,30900,30900,30900,0
20241022,144600,233819350,30900,30900,30900,30900,4
20241022,144500,233695750,30850,30850,30850,30850,2
20241022,144400,233634050,30900,30900,30900,30900,0
20241022,144300,233634050,30900,30900,30900,30900,8
20241022,144200,233386850,30900,30850,30900,30850,13
20241022,144100,232985300,30850,30850,30850,30850,0
20241022,144000,232985300,30850,30900,30900,30850,3
20241022,143900,232892700,30850,30850,30850,30850,0
20241022,143800,232892700,30850,30850,30850,30850,0
20241022,143700,232892700,30850,30850,30850,30850,0
20241022,143600,232892700,30850,30850,30850,30850,0
20241022,143500,232892700,30850,30850,30850,30850,2
20241022,143400,232831000,30850,30850,30850,30850,0
20241022,143300,232831000,30850,30850,30850,30850,3
20241022,143200,232738450,30850,30850,30850,30850,5
20241022,143100,232584200,30800,30800,30800,30800,2
20241022,143000,232522600,30850,30850,30850,30850,0
20241022,142900,232522600,30850,30850,30850,30850,0
20241022,142800,232522600,30850,30850,30850,30850,1
20241022,142700,232491750,30850,30850,30850,30850,0
20241022,142600,232491750,30850,30850,30850,30850,3
20241022,142500,232399200,30900,30900,30900,30900,0
20241022,142400,232399200,30900,30900,30900,30900,0
20241022,142300,232399200,30900,30900,30900,30900,0
20241022,142200,232399200,30900,30900,30900,30900,4
20241022,142100,232275600,30850,30850,30850,30850,0
20241022,142000,232275600,30850,30850,30850,30850,0
20241022,141900,232275600,30850,30850,30850,30850,0
20241022,141800,232275600,30850,30850,30850,30850,0
20241022,141700,232275600,30850,30850,30850,30850,4
20241022,141600,232152200,30850,30800,30850,30800,3
20241022,141500,232059750,30850,30850,30850,30850,4
20241022,141400,231936350,30850,30850,30850,30850,0
20241022,141300,231936350,30850,30850,30850,30850,0
20241022,141200,231936350,30850,30850,30850,30850,2
20241022,141100,231874650,30850,30850,30850,30850,0
20241022,141000,231874650,30850,30850,30850,30850,0
20241022,140900,231874650,30850,30850,30850,30850,0
20241022,140800,231874650,30850,30850,30850,30850,0
20241022,140700,231874650,30850,30850,30850,30850,3
20241022,140600,231782100,30850,30850,30850,30850,0
20241022,140500,231782100,30850,30800,30850,30800,8
20241022,140400,231535450,30800,30800,30800,30800,0
20241022,140300,231535450,30800,30800,30800,30800,0
20241022,140200,231535450,30800,30800,30800,30800,2
20241022,140100,231473850,30800,30750,30800,30700,32
20241022,140000,230491150,30800,30800,30800,30800,0
20241022,135900,230491150,30800,30800,30800,30800,0
20241022,135800,230491150,30800,30800,30800,30800,0
20241022,135700,230491150,30800,30800,30800,30800,0
20241022,135600,230491150,30800,30750,30800,30750,26
20241022,135500,229691350,30750,30750,30750,30750,2
20241022,135400,229629850,30750,30750,30750,30750,0
20241022,135300,229629850,30750,30750,30750,30750,3
20241022,135200,229537600,30750,30750,30750,30750,1
20241022,135100,229506850,30750,30750,30750,30750,0
20241022,135000,229506850,30750,30750,30750,30750,2
20241022,134900,229445350,30750,30750,30750,30750,0
20241022,134800,229445350,30750,30750,30750,30750,3
20241022,134700,229353100,30750,30750,30750,30750,0
20241022,134600,229353100,30750,30750,30750,30750,2
20241022,134500,229291600,30750,30750,30750,30750,0
20241022,134400,229291600,30750,30750,30750,30750,0
20241022,134300,229291600,30750,30750,30750,30750,65
20241022,134200,227292850,30850,30850,30850,30850,0
20241022,134100,227292850,30850,30850,30850,30850,17
20241022,134000,226768400,30850,30850,30850,30850,0
20241022,133900,226768400,30850,30850,30850,30850,2
20241022,133800,226706700,30900,30900,30900,30900,0
20241022,133700,226706700,30900,30900,30900,30900,5
20241022,133600,226552200,30850,30850,30850,30850,3
20241022,133500,226459650,30850,30850,30850,30850,0
20241022,133400,226459650,30850,30850,30850,30850,18
20241022,133300,225904350,30850,30850,30850,30850,0
20241022,133200,225904350,30850,30850,30850,30850,3
20241022,133100,225811800,30850,30850,30850,30850,0
20241022,133000,225811800,30850,30850,30850,30850,0
20241022,132900,225811800,30850,30850,30850,30850,2
20241022,132800,225750100,30850,30850,30850,30850,0
20241022,132700,225750100,30850,30850,30850,30850,2
20241022,132600,225688400,30850,30850,30850,30850,0
20241022,132500,225688400,30850,30850,30850,30850,0
20241022,132400,225688400,30850,30850,30850,30850,3
20241022,132300,225595850,30850,30850,30850,30850,0
20241022,132200,225595850,30850,30850,30850,30850,2
20241022,132100,225534150,30850,30850,30850,30850,0
20241022,132000,225534150,30850,30850,30850,30850,3
20241022,131900,225441600,30850,30850,30850,30850,0
20241022,131800,225441600,30850,30850,30850,30850,21
20241022,131700,224793750,30900,30900,30900,30900,1
20241022,131600,224762850,30850,30850,30850,30850,0
20241022,131500,224762850,30850,30850,30850,30850,0
20241022,131400,224762850,30850,30850,30850,30850,0
20241022,131300,224762850,30850,30850,30850,30850,9
20241022,131200,224485200,30900,30900,30900,30900,0
20241022,131100,224485200,30900,30900,30900,30900,0
20241022,131000,224485200,30900,30900,30900,30900,2
20241022,130900,224423400,30900,30900,30900,30900,5
20241022,130800,224268900,30850,30850,30850,30850,3
20241022,130700,224176350,30850,30850,30850,30850,0
20241022,130600,224176350,30850,30850,30850,30850,2
20241022,130500,224114650,30850,30850,30850,30850,0
20241022,130400,224114650,30850,30850,30850,30850,0
20241022,130300,224114650,30850,30850,30850,30850,3
20241022,130200,224022100,30950,30950,30950,30950,0
20241022,130100,224022100,30950,30950,30950,30950,0
20241022,130000,224022100,30950,30950,30950,30950,0
20241022,125900,224022100,30950,30900,30950,30900,3
20241022,125800,223929350,30950,30950,30950,30950,10
20241022,125700,223619850,31000,31000,31000,31000,12
20241022,125600,223247850,31050,31050,31050,31050,0
20241022,125500,223247850,31050,31050,31050,31050,0
20241022,125400,223247850,31050,31050,31050,31050,0
20241022,125300,223247850,31050,30700,31050,30700,378
20241022,125200,211535100,30650,30650,30650,30650,0
20241022,125100,211535100,30650,30650,30650,30650,3
20241022,125000,211443150,30750,30750,30750,30750,0
20241022,124900,211443150,30750,30750,30750,30750,0
20241022,124800,211443150,30750,30750,30750,30750,0
20241022,124700,211443150,30750,30750,30750,30750,0
20241022,124600,211443150,30750,30750,30750,30750,0
20241022,124500,211443150,30750,30750,30750,30750,1
20241022,124400,211412400,30700,30700,30700,30700,0
20241022,124300,211412400,30700,30700,30700,30700,3
20241022,124200,211320300,30650,30650,30650,30650,2
20241022,124100,211259000,30650,30650,30650,30650,0
20241022,124000,211259000,30650,30650,30650,30650,3
20241022,123900,211167050,30650,30650,30650,30650,0
20241022,123800,211167050,30650,30650,30650,30650,0
20241022,123700,211167050,30650,30650,30650,30650,2
20241022,123600,211105750,30700,30700,30700,30700,0
20241022,123500,211105750,30700,30700,30700,30700,0
20241022,123400,211105750,30700,30700,30700,30700,3
20241022,123300,211013650,30650,30650,30650,30650,2
20241022,123200,210952350,30700,30700,30700,30700,0
20241022,123100,210952350,30700,30700,30700,30700,1
20241022,123000,210921650,30600,30600,30600,30600,0
20241022,122900,210921650,30600,30600,30600,30600,0
20241022,122800,210921650,30600,30550,30600,30550,3
20241022,122700,210829950,30550,30550,30550,30550,3
20241022,122600,210738300,30500,30500,30500,30500,0
20241022,122500,210738300,30500,30500,30500,30500,2
20241022,122400,210677300,30550,30550,30550,30550,0
20241022,122300,210677300,30550,30550,30550,30550,0
20241022,122200,210677300,30550,30550,30550,30550,2
20241022,122100,210616200,30550,30550,30550,30550,0
20241022,122000,210616200,30550,30550,30550,30550,0
20241022,121900,210616200,30550,30550,30550,30550,2
20241022,121800,210555100,30550,30550,30550,30550,10
20241022,121700,210249600,30500,30500,30500,30500,0
20241022,121600,210249600,30500,30500,30500,30500,2
20241022,121500,210188600,30500,30500,30500,30500,0
20241022,121400,210188600,30500,30500,30500,30500,3
20241022,121300,210097100,30500,30500,30500,30500,0
20241022,121200,210097100,30500,30500,30500,30500,0
20241022,121100,210097100,30500,30500,30500,30500,2
20241022,121000,210036100,30550,30550,30550,30550,0
20241022,120900,210036100,30550,30550,30550,30550,1
20241022,120800,210005550,30550,30550,30550,30550,3
20241022,120700,209913900,30550,30550,30550,30550,0
20241022,120600,209913900,30550,30550,30550,30550,0
20241022,120500,209913900,30550,30550,30550,30550,0
20241022,120400,209913900,30550,30600,30600,30550,5
20241022,120300,209761000,30550,30550,30550,30550,8
20241022,120200,209516600,30750,30750,30750,30750,0
20241022,120100,209516600,30750,30750,30750,30750,0
20241022,120000,209516600,30750,30750,30750,30750,1
20241022,115900,209485850,30900,30900,30900,30900,0
20241022,115800,209485850,30900,30800,30900,30800,40
20241022,115700,208250600,30850,30850,30850,30850,2
20241022,115600,208188900,30850,30850,30850,30850,0
20241022,115500,208188900,30850,30850,30850,30850,3
20241022,115400,208096350,30600,30600,30600,30600,0
20241022,115300,208096350,30600,30550,30600,30550,22
20241022,115200,207423250,30600,30600,30600,30600,10
20241022,115100,207117250,30550,30350,30550,30350,22
20241022,115000,206445700,30350,30350,30350,30350,2
20241022,114900,206385000,30350,30350,30350,30350,1
20241022,114800,206354650,30300,30300,30300,30300,2
20241022,114700,206294050,30350,30350,30350,30350,0
20241022,114600,206294050,30350,30350,30350,30350,0
20241022,114500,206294050,30350,30300,30350,30300,4
20241022,114400,206172750,30300,30250,30300,30250,9
20241022,114300,205900150,30250,30250,30250,30250,0
20241022,114200,205900150,30250,30250,30250,30250,2
20241022,114100,205839650,30250,30250,30250,30250,0
20241022,114000,205839650,30250,30250,30250,30250,0
20241022,113900,205839650,30250,30250,30250,30250,0
20241022,113800,205839650,30250,30250,30250,30250,3
20241022,113700,205748900,30250,30250,30250,30250,0
20241022,113600,205748900,30250,30250,30250,30250,2
20241022,113500,205688400,30250,30250,30250,30250,8
20241022,113400,205446400,30200,30200,30200,30200,0
20241022,113300,205446400,30200,30200,30200,30200,0
20241022,113200,205446400,30200,30200,30200,30200,0
20241022,113100,205446400,30200,30200,30200,30200,0
20241022,113000,205446400,30200,30200,30200,30200,0
20241022,112900,205446400,30200,30200,30200,30200,0
20241022,112800,205446400,30200,30200,30200,30200,0
20241022,112700,205446400,30200,30200,30200,30200,0
20241022,112600,205446400,30200,30250,30250,30200,26
20241022,112500,204660700,30300,30500,30550,30300,39
20241022,112400,203471900,30450,30400,30450,30400,29
20241022,112300,202590200,30400,30350,30400,30350,99
20241022,112200,199580800,30550,30550,30550,30550,0
20241022,112100,199580800,30550,30550,30550,30550,0
20241022,112000,199580800,30550,30550,30550,30550,0
20241022,111900,199580800,30550,30550,30550,30550,0
20241022,111800,199580800,30550,30050,30600,30050,501
20241022,111700,184366750,30000,30000,30000,30000,3
20241022,111600,184276750,30000,30000,30000,30000,0
20241022,111500,184276750,30000,30000,30000,30000,2
20241022,111400,184216750,30000,30000,30000,30000,2
20241022,111300,184156750,30000,30000,30000,30000,30
20241022,111200,183256750,30000,30000,30000,30000,3
20241022,111100,183166750,30000,30000,30000,30000,0
20241022,111000,183166750,30000,30000,30000,30000,2
20241022,110900,183106750,30100,30100,30100,30100,0
20241022,110800,183106750,30100,30100,30100,30100,0
20241022,110700,183106750,30100,30100,30100,30100,0
20241022,110600,183106750,30100,30100,30100,30100,1
20241022,110500,183076650,30050,30050,30050,30050,5
20241022,110400,182926400,30000,30000,30000,30000,0
20241022,110300,182926400,30000,30000,30000,30000,2
20241022,110200,182866400,30000,30000,30000,30000,0
20241022,110100,182866400,30000,30000,30000,30000,3
20241022,110000,182776400,30000,30000,30000,30000,3
20241022,105900,182686400,30000,30000,30000,30000,76
20241022,105800,180406400,30000,30000,30000,30000,0
20241022,105700,180406400,30000,30000,30000,30000,0
20241022,105600,180406400,30000,30000,30000,30000,0
20241022,105500,180406400,30000,30000,30000,30000,0
20241022,105400,180406400,30000,30050,30050,30000,75
20241022,105300,178155200,30050,30150,30150,30050,201
20241022,105200,172114650,30100,30100,30100,30100,0
20241022,105100,172114650,30100,30100,30100,30100,4
20241022,105000,171994250,30050,30050,30050,30050,0
20241022,104900,171994250,30050,30050,30050,30050,3
20241022,104800,171904100,30050,30050,30050,30050,0
20241022,104700,171904100,30050,30050,30050,30050,0
20241022,104600,171904100,30050,30050,30050,30050,2
20241022,104500,171844000,30050,30050,30050,30050,0
20241022,104400,171844000,30050,30050,30050,30050,3
20241022,104300,171753850,30050,30050,30050,30050,0
20241022,104200,171753850,30050,30050,30050,30050,280
20241022,104100,163339850,30050,30050,30050,30050,14
20241022,104000,162919150,30100,30100,30100,30100,1
20241022,103900,162889050,30000,30000,30100,30000,612
20241022,103800,144475700,30000,30050,30050,30000,32
20241022,103700,143515500,30050,30100,30100,30050,137
20241022,103600,139398150,30100,30100,30100,30100,0
20241022,103500,139398150,30100,30100,30100,30100,0
20241022,103400,139398150,30100,30100,30100,30100,2
20241022,103300,139337950,30100,30100,30100,30100,3
20241022,103200,139247650,30100,30150,30150,30100,5
20241022,103100,139097050,30200,30200,30200,30200,0
20241022,103000,139097050,30200,30200,30200,30200,0
20241022,102900,139097050,30200,30200,30200,30200,100
20241022,102800,136077050,30150,30150,30150,30150,3
20241022,102700,135986600,30200,30100,30200,30100,90
20241022,102600,133268900,30200,30200,30200,30200,0
20241022,102500,133268900,30200,30200,30200,30200,0
20241022,102400,133268900,30200,30200,30200,30200,0
20241022,102300,133268900,30200,30200,30200,30200,0
20241022,102200,133268900,30200,30200,30200,30200,0
20241022,102100,133268900,30200,30100,30200,30100,30
20241022,102000,132363550,30000,30000,30000,30000,0
20241022,101900,132363550,30000,30050,30050,30000,318
20241022,101800,122810600,30100,30100,30100,30100,426
20241022,101700,109988000,30150,30150,30150,30150,38
20241022,101600,108842300,30150,30250,30250,30150,172
20241022,101500,103647550,30250,30250,30250,30250,0
20241022,101400,103647550,30250,30250,30250,30250,10
20241022,101300,103345050,30250,30250,30250,30250,16
20241022,101200,102861050,30250,30250,30250,30250,0
20241022,101100,102861050,30250,30250,30250,30250,0
20241022,101000,102861050,30250,30300,30300,30250,6
20241022,100900,102679300,30300,30250,30300,30250,17
20241022,100800,102164300,30250,30250,30250,30250,0
20241022,100700,102164300,30250,30250,30250,30250,0
20241022,100600,102164300,30250,30250,30250,30250,7
20241022,100500,101952550,30250,30250,30250,30250,0
20241022,100400,101952550,30250,30200,30250,30200,4
20241022,100300,101831700,30250,30150,30250,30100,254
20241022,100200,94173600,30200,30200,30200,30200,54
20241022,100100,92542800,30200,30250,30250,30200,17
20241022,100000,92028650,30250,30300,30300,30250,65
20241022,095900,90062300,30300,30300,30300,30300,3
20241022,095800,89971400,30350,30300,30350,30250,77
20241022,095700,87639400,30250,30250,30250,30250,0
20241022,095600,87639400,30250,30250,30250,30250,105
20241022,095500,84463150,30250,30250,30300,30250,71
20241022,095400,82315350,30550,30550,30550,30550,0
20241022,095300,82315350,30550,30550,30550,30550,16
20241022,095200,81826550,30600,30550,30600,30550,51
20241022,095100,80268450,30600,30600,30600,30600,2
20241022,095000,80207250,30600,30600,30600,30600,0
20241022,094900,80207250,30600,30600,30600,30600,0
20241022,094800,80207250,30600,30600,30600,30600,21
20241022,094700,79564650,30600,30600,30600,30600,5
20241022,094600,79411650,30600,30600,30600,30600,3
20241022,094500,79319850,30950,30900,30950,30900,3
20241022,094400,79227050,31050,30600,31050,30600,20
20241022,094300,78612050,30600,30600,30600,30600,0
20241022,094200,78612050,30600,30600,30600,30600,2
20241022,094100,78550850,30750,30750,30750,30750,0
20241022,094000,78550850,30750,30550,30750,30550,22
20241022,093900,77875500,30850,31000,31000,30850,338
20241022,093800,67426000,31000,31000,31000,31000,2
20241022,093700,67364000,31050,31050,31050,31050,27
20241022,093600,66525650,31050,31000,31050,31000,8
20241022,093500,66277300,31100,31100,31100,31100,0
20241022,093400,66277300,31100,31100,31100,31100,0
20241022,093300,66277300,31100,31200,31200,31100,509
20241022,093200,50447100,31500,31500,31500,31500,0
20241022,093100,50447100,31500,31500,31500,31500,0
20241022,093000,50447100,31500,31500,31500,31500,0
20241022,092900,50447100,31500,31500,31500,31500,0
20241022,092800,50447100,31500,31500,31500,31500,0
20241022,092700,50447100,31500,31550,31550,31500,9
20241022,092600,50163400,31550,31550,31550,31550,6
20241022,092500,49974100,31500,31500,31500,31500,0
20241022,092400,49974100,31500,31200,31500,31200,106
20241022,092300,46649000,31050,31050,31050,31050,531
20241022,092200,30161450,31050,31100,31100,31050,30
20241022,092100,29229450,31050,31050,31050,31050,0
20241022,092000,29229450,31050,31200,31200,31050,450
20241022,091900,15238000,31300,31300,31300,31300,0
20241022,091800,15238000,31300,31300,31300,31300,0
20241022,091700,15238000,31300,31300,31300,31300,0
20241022,091600,15238000,31300,31300,31300,31300,1
20241022,091500,15206700,31300,31300,31300,31300,1
20241022,091400,15175400,31250,31150,31250,31050,379
20241022,091300,3403250,31550,31550,31550,31550,4
20241022,091200,3277050,31600,31600,31600,31600,0
20241022,091100,3277050,31600,31600,31600,31600,0
20241022,091000,3277050,31600,31600,31600,31600,1
20241022,090900,3245450,31650,31700,31700,31650,74
20241022,090800,900000,31700,31700,31800,31700,11
20241022,090700,550900,32200,32200,32200,32200,0
20241022,090600,550900,32200,32200,32200,32200,0
20241022,090500,550900,32200,32200,32200,32200,0
20241022,090400,550900,32200,32200,32200,32200,0
20241022,090300,550900,32200,32200,32200,32200,0
20241022,090200,550900,32200,32200,32200,32200,1
20241022,090100,518700,32200,32200,32200,32200,2
20241022,090000,454300,32450,32450,32450,32450,14