KissMeData/001080/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183300,367351000,31900,31900,31900,31900,78
20241023,183200,367351000,31900,31900,31900,31900,0
20241023,183100,367351000,31900,31900,31900,31900,0
20241023,183000,367351000,31900,31900,31900,31900,0
20241023,182900,367351000,31900,31900,31900,31900,0
20241023,182800,367351000,31900,31900,31900,31900,0
20241023,182700,367351000,31900,31900,31900,31900,0
20241023,182600,367351000,31900,31900,31900,31900,0
20241023,182500,367351000,31900,31900,31900,31900,0
20241023,182400,367351000,31900,31900,31900,31900,0
20241023,182300,367351000,31900,31900,31900,31900,0
20241023,182200,367351000,31900,31900,31900,31900,0
20241023,182100,367351000,31900,31900,31900,31900,0
20241023,182000,367351000,31900,31900,31900,31900,0
20241023,181900,367351000,31900,31900,31900,31900,0
20241023,181800,367351000,31900,31900,31900,31900,0
20241023,181700,367351000,31900,31900,31900,31900,0
20241023,181600,367351000,31900,31900,31900,31900,0
20241023,181500,367351000,31900,31900,31900,31900,0
20241023,181400,367351000,31900,31900,31900,31900,0
20241023,181300,367351000,31900,31900,31900,31900,0
20241023,181200,367351000,31900,31900,31900,31900,0
20241023,181100,367351000,31900,31900,31900,31900,0
20241023,181000,367351000,31900,31900,31900,31900,0
20241023,180900,367351000,31900,31900,31900,31900,0
20241023,180800,367351000,31900,31900,31900,31900,0
20241023,180700,367351000,31900,31900,31900,31900,0
20241023,180600,367351000,31900,31900,31900,31900,0
20241023,180500,367351000,31900,31900,31900,31900,0
20241023,180400,367351000,31900,31900,31900,31900,0
20241023,180300,367351000,31900,31900,31900,31900,78
20241023,180200,367351000,31900,31900,31900,31900,0
20241023,180100,367351000,31900,31900,31900,31900,0
20241023,180000,367351000,31900,31900,31900,31900,0
20241023,175900,367351000,31900,31900,31900,31900,0
20241023,175800,367351000,31900,31900,31900,31900,0
20241023,175700,367351000,31900,31900,31900,31900,0
20241023,175600,367351000,31900,31900,31900,31900,0
20241023,175500,367351000,31900,31900,31900,31900,0
20241023,175400,367351000,31900,31900,31900,31900,0
20241023,175300,367351000,31900,31900,31900,31900,0
20241023,175200,367351000,31900,31900,31900,31900,0
20241023,175100,367351000,31900,31900,31900,31900,0
20241023,175000,367351000,31900,31900,31900,31900,0
20241023,174900,367351000,31900,31900,31900,31900,0
20241023,174800,367351000,31900,31900,31900,31900,0
20241023,174700,367351000,31900,31900,31900,31900,0
20241023,174600,367351000,31900,31900,31900,31900,0
20241023,174500,367351000,31900,31900,31900,31900,0
20241023,174400,367351000,31900,31900,31900,31900,0
20241023,174300,367351000,31900,31900,31900,31900,0
20241023,174200,367351000,31900,31900,31900,31900,0
20241023,174100,367351000,31900,31900,31900,31900,0
20241023,174000,367351000,31900,31900,31900,31900,0
20241023,173900,367351000,31900,31900,31900,31900,0
20241023,173800,367351000,31900,31900,31900,31900,0
20241023,173700,367351000,31900,31900,31900,31900,0
20241023,173600,367351000,31900,31900,31900,31900,0
20241023,173500,367351000,31900,31900,31900,31900,0
20241023,173400,367351000,31900,31900,31900,31900,0
20241023,173300,367351000,31900,31900,31900,31900,78
20241023,173200,367351000,31900,31900,31900,31900,0
20241023,173100,367351000,31900,31900,31900,31900,0
20241023,173000,367351000,31900,31900,31900,31900,0
20241023,172900,367351000,31900,31900,31900,31900,0
20241023,172800,367351000,31900,31900,31900,31900,0
20241023,172700,367351000,31900,31900,31900,31900,0
20241023,172600,367351000,31900,31900,31900,31900,0
20241023,172500,367351000,31900,31900,31900,31900,0
20241023,172400,367351000,31900,31900,31900,31900,0
20241023,172300,367351000,31900,31900,31900,31900,0
20241023,172200,367351000,31900,31900,31900,31900,0
20241023,172100,367351000,31900,31900,31900,31900,0
20241023,172000,367351000,31900,31900,31900,31900,0
20241023,171900,367351000,31900,31900,31900,31900,0
20241023,171800,367351000,31900,31900,31900,31900,0
20241023,171700,367351000,31900,31900,31900,31900,0
20241023,171600,367351000,31900,31900,31900,31900,0
20241023,171500,367351000,31900,31900,31900,31900,0
20241023,171400,367351000,31900,31900,31900,31900,0
20241023,171300,367351000,31900,31900,31900,31900,0
20241023,171200,367351000,31900,31900,31900,31900,0
20241023,171100,367351000,31900,31900,31900,31900,0
20241023,171000,367351000,31900,31900,31900,31900,0
20241023,170900,367351000,31900,31900,31900,31900,0
20241023,170800,367351000,31900,31900,31900,31900,0
20241023,170700,367351000,31900,31900,31900,31900,0
20241023,170600,367351000,31900,31900,31900,31900,0
20241023,170500,367351000,31900,31900,31900,31900,0
20241023,170400,367351000,31900,31900,31900,31900,0
20241023,170300,367351000,31900,31900,31900,31900,78
20241023,170200,367351000,31900,31900,31900,31900,0
20241023,170100,367351000,31900,31900,31900,31900,0
20241023,170000,367351000,31900,31900,31900,31900,0
20241023,165900,367351000,31900,31900,31900,31900,0
20241023,165800,367351000,31900,31900,31900,31900,0
20241023,165700,367351000,31900,31900,31900,31900,0
20241023,165600,367351000,31900,31900,31900,31900,0
20241023,165500,367351000,31900,31900,31900,31900,0
20241023,165400,367351000,31900,31900,31900,31900,0
20241023,165300,367351000,31900,31900,31900,31900,0
20241023,165200,367351000,31900,31900,31900,31900,0
20241023,165100,367351000,31900,31900,31900,31900,0
20241023,165000,367351000,31900,31900,31900,31900,0
20241023,164900,367351000,31900,31900,31900,31900,0
20241023,164800,367351000,31900,31900,31900,31900,0
20241023,164700,367351000,31900,31900,31900,31900,0
20241023,164600,367351000,31900,31900,31900,31900,0
20241023,164500,367351000,31900,31900,31900,31900,0
20241023,164400,367351000,31900,31900,31900,31900,0
20241023,164300,367351000,31900,31900,31900,31900,0
20241023,164200,367351000,31900,31900,31900,31900,0
20241023,164100,367351000,31900,31900,31900,31900,0
20241023,164000,367351000,31900,31900,31900,31900,0
20241023,163900,367351000,31900,31900,31900,31900,0
20241023,163800,367351000,31900,31900,31900,31900,0
20241023,163700,367351000,31900,31900,31900,31900,0
20241023,163600,367351000,31900,31900,31900,31900,0
20241023,163500,367351000,31900,31900,31900,31900,0
20241023,163400,367351000,31900,31900,31900,31900,0
20241023,163300,367351000,31900,31900,31900,31900,78
20241023,163200,367351000,31900,31900,31900,31900,0
20241023,163100,367351000,31900,31900,31900,31900,0
20241023,163000,367351000,31900,31900,31900,31900,0
20241023,162900,367351000,31900,31900,31900,31900,0
20241023,162800,367351000,31900,31900,31900,31900,0
20241023,162700,367351000,31900,31900,31900,31900,0
20241023,162600,367351000,31900,31900,31900,31900,0
20241023,162500,367351000,31900,31900,31900,31900,0
20241023,162400,367351000,31900,31900,31900,31900,0
20241023,162300,367351000,31900,31900,31900,31900,0
20241023,162200,367351000,31900,31900,31900,31900,0
20241023,162100,367351000,31900,31900,31900,31900,0
20241023,162000,367351000,31900,31900,31900,31900,0
20241023,161900,367351000,31900,31900,31900,31900,0
20241023,161800,367351000,31900,31900,31900,31900,0
20241023,161700,367351000,31900,31900,31900,31900,0
20241023,161600,367351000,31900,31900,31900,31900,0
20241023,161500,367351000,31900,31900,31900,31900,0
20241023,161400,367351000,31900,31900,31900,31900,0
20241023,161300,367351000,31900,31900,31900,31900,0
20241023,161200,367351000,31900,31900,31900,31900,0
20241023,161100,367351000,31900,31900,31900,31900,0
20241023,161000,367351000,31900,31900,31900,31900,0
20241023,160900,367351000,31900,31900,31900,31900,0
20241023,160800,367351000,31900,31900,31900,31900,0
20241023,160700,367351000,31900,31900,31900,31900,0
20241023,160600,367351000,31900,31900,31900,31900,0
20241023,160500,367351000,31900,31900,31900,31900,0
20241023,160400,367351000,31900,31900,31900,31900,0
20241023,160300,367351000,31900,31900,31900,31900,78
20241023,160200,367351000,31900,31900,31900,31900,0
20241023,160100,367351000,31900,31900,31900,31900,0
20241023,160000,367351000,31900,31900,31900,31900,0
20241023,155900,367351000,31900,31900,31900,31900,0
20241023,155800,367351000,31900,31900,31900,31900,0
20241023,155700,367351000,31900,31900,31900,31900,0
20241023,155600,367351000,31900,31900,31900,31900,0
20241023,155500,367351000,31900,31900,31900,31900,0
20241023,155400,367351000,31900,31900,31900,31900,0
20241023,155300,367351000,31900,31900,31900,31900,0
20241023,155200,367351000,31900,31900,31900,31900,0
20241023,155100,367351000,31900,31900,31900,31900,0
20241023,155000,367351000,31900,31900,31900,31900,0
20241023,154900,367351000,31900,31900,31900,31900,0
20241023,154800,367351000,31900,31900,31900,31900,0
20241023,154700,367351000,31900,31900,31900,31900,0
20241023,154600,367351000,31900,31900,31900,31900,0
20241023,154500,367351000,31900,31900,31900,31900,0
20241023,154400,367351000,31900,31900,31900,31900,0
20241023,154300,367351000,31900,31900,31900,31900,0
20241023,154200,367351000,31900,31900,31900,31900,0
20241023,154100,367351000,31900,31900,31900,31900,0
20241023,154000,367351000,31900,31900,31900,31900,0
20241023,153900,367351000,31900,31900,31900,31900,0
20241023,153800,367351000,31900,31900,31900,31900,0
20241023,153700,367351000,31900,31900,31900,31900,0
20241023,153600,367351000,31900,31900,31900,31900,0
20241023,153500,367351000,31900,31900,31900,31900,0
20241023,153400,367351000,31900,31900,31900,31900,0
20241023,153300,367351000,31900,31900,31900,31900,78
20241023,153200,367351000,31900,31900,31900,31900,0
20241023,153100,367351000,31900,31900,31900,31900,0
20241023,153000,367351000,31900,31900,31900,31900,78
20241023,152900,364862800,32000,32000,32000,32000,0
20241023,152800,364862800,32000,32000,32000,32000,0
20241023,152700,364862800,32000,32000,32000,32000,0
20241023,152600,364862800,32000,32000,32000,32000,0
20241023,152500,364862800,32000,32000,32000,32000,0
20241023,152400,364862800,32000,32000,32000,32000,0
20241023,152300,364862800,32000,32000,32000,32000,0
20241023,152200,364862800,32000,32000,32000,32000,0
20241023,152100,364862800,32000,32000,32000,32000,0
20241023,152000,364862800,32000,32000,32000,32000,0
20241023,151900,364862800,32000,32100,32100,32000,7
20241023,151800,364638600,32000,32000,32000,32000,0
20241023,151700,364638600,32000,32000,32000,32000,42
20241023,151600,363294600,32000,32000,32000,32000,0
20241023,151500,363294600,32000,32000,32000,32000,0
20241023,151400,363294600,32000,32000,32000,32000,0
20241023,151300,363294600,32000,32000,32000,32000,0
20241023,151200,363294600,32000,32000,32000,32000,9
20241023,151100,363006600,31950,31950,31950,31950,0
20241023,151000,363006600,31950,31900,31950,31900,68
20241023,150900,360834850,31900,31900,31900,31900,0
20241023,150800,360834850,31900,31900,31900,31900,0
20241023,150700,360834850,31900,31900,31900,31900,9
20241023,150600,360547750,31850,31850,31850,31850,0
20241023,150500,360547750,31850,31850,31850,31850,0
20241023,150400,360547750,31850,31850,31850,31850,0
20241023,150300,360547750,31850,31850,31850,31850,0
20241023,150200,360547750,31850,31850,31850,31850,0
20241023,150100,360547750,31850,31850,31850,31850,0
20241023,150000,360547750,31850,31850,31850,31850,10
20241023,145900,360229250,31750,31750,31750,31750,0
20241023,145800,360229250,31750,31750,31750,31750,0
20241023,145700,360229250,31750,31750,31750,31750,102
20241023,145600,356990750,31800,31800,31800,31800,0
20241023,145500,356990750,31800,31800,31800,31800,0
20241023,145400,356990750,31800,31750,31800,31750,4
20241023,145300,356863700,31800,31800,31800,31800,19
20241023,145200,356259500,31750,31750,31750,31750,3
20241023,145100,356164250,31800,31800,31800,31800,1
20241023,145000,356132450,31800,31800,31800,31800,1
20241023,144900,356100650,31850,31850,31850,31850,1
20241023,144800,356068800,31800,31800,31800,31800,1
20241023,144700,356037000,31750,31750,31750,31750,3
20241023,144600,355941750,31750,31750,31750,31750,0
20241023,144500,355941750,31750,31750,31750,31750,3
20241023,144400,355846500,31800,31800,31800,31800,0
20241023,144300,355846500,31800,31800,31800,31800,2
20241023,144200,355782900,31800,31800,31800,31800,0
20241023,144100,355782900,31800,31800,31800,31800,0
20241023,144000,355782900,31800,31800,31800,31800,3
20241023,143900,355687500,31800,31800,31800,31800,0
20241023,143800,355687500,31800,31800,31800,31800,3
20241023,143700,355592100,31800,31800,31800,31800,0
20241023,143600,355592100,31800,31750,31800,31750,15
20241023,143500,355115250,31750,31750,31750,31750,0
20241023,143400,355115250,31750,31750,31750,31750,0
20241023,143300,355115250,31750,31750,31750,31750,1
20241023,143200,355083500,31800,31800,31800,31800,0
20241023,143100,355083500,31800,31850,31850,31800,22
20241023,143000,354383850,31850,31850,31850,31850,0
20241023,142900,354383850,31850,31850,31850,31850,3
20241023,142800,354288300,31850,31850,31850,31850,0
20241023,142700,354288300,31850,31850,31850,31850,3
20241023,142600,354192750,31850,31850,31850,31850,0
20241023,142500,354192750,31850,31850,31850,31850,0
20241023,142400,354192750,31850,31850,31850,31850,3
20241023,142300,354097200,31850,31850,31850,31850,0
20241023,142200,354097200,31850,31850,31850,31850,3
20241023,142100,354001650,31850,31850,31850,31850,0
20241023,142000,354001650,31850,31850,31850,31850,3
20241023,141900,353906100,31850,31850,31850,31850,0
20241023,141800,353906100,31850,31850,31850,31850,0
20241023,141700,353906100,31850,31850,31850,31850,3
20241023,141600,353810550,31850,31850,31850,31850,0
20241023,141500,353810550,31850,31850,31850,31850,3
20241023,141400,353715000,31850,31850,31850,31850,0
20241023,141300,353715000,31850,31850,31850,31850,4
20241023,141200,353587600,31850,31850,31850,31850,0
20241023,141100,353587600,31850,31850,31850,31850,0
20241023,141000,353587600,31850,31850,31850,31850,3
20241023,140900,353492050,31850,31850,31850,31850,0
20241023,140800,353492050,31850,31850,31850,31850,3
20241023,140700,353396500,31850,31850,31850,31850,0
20241023,140600,353396500,31850,31850,31850,31850,3
20241023,140500,353300950,31850,31850,31850,31850,0
20241023,140400,353300950,31850,31850,31850,31850,3
20241023,140300,353205400,31850,31850,31850,31850,0
20241023,140200,353205400,31850,31850,31850,31850,0
20241023,140100,353205400,31850,31850,31850,31850,3
20241023,140000,353109850,31850,31850,31850,31850,0
20241023,135900,353109850,31850,31850,31850,31850,3
20241023,135800,353014300,31850,31850,31850,31850,0
20241023,135700,353014300,31850,31850,31850,31850,0
20241023,135600,353014300,31850,31850,31850,31850,0
20241023,135500,353014300,31850,31800,31850,31800,82
20241023,135400,350406400,31800,31800,31800,31800,3
20241023,135300,350311000,31850,31850,31850,31850,0
20241023,135200,350311000,31850,31850,31850,31850,0
20241023,135100,350311000,31850,31850,31850,31850,0
20241023,135000,350311000,31850,31850,31850,31850,0
20241023,134900,350311000,31850,31850,31850,31850,0
20241023,134800,350311000,31850,31850,31850,31850,0
20241023,134700,350311000,31850,31850,31850,31850,0
20241023,134600,350311000,31850,31850,31850,31850,119
20241023,134500,346520850,31800,31800,31800,31800,3
20241023,134400,346425450,31850,32000,32000,31850,166
20241023,134300,341131100,32000,32000,32000,32000,3
20241023,134200,341035100,32050,32050,32050,32050,0
20241023,134100,341035100,32050,32050,32050,32050,49
20241023,134000,339464650,32050,32050,32050,32050,0
20241023,133900,339464650,32050,32050,32050,32050,0
20241023,133800,339464650,32050,32050,32050,32050,0
20241023,133700,339464650,32050,32050,32050,32050,0
20241023,133600,339464650,32050,32050,32050,32050,0
20241023,133500,339464650,32050,32050,32050,32050,0
20241023,133400,339464650,32050,32050,32050,32050,0
20241023,133300,339464650,32050,32050,32050,32050,0
20241023,133200,339464650,32050,32050,32050,32050,0
20241023,133100,339464650,32050,32200,32200,32050,730
20241023,133000,316020200,32150,32150,32150,32150,0
20241023,132900,316020200,32150,32150,32150,32150,0
20241023,132800,316020200,32150,32150,32150,32150,0
20241023,132700,316020200,32150,32150,32150,32150,0
20241023,132600,316020200,32150,32150,32150,32150,0
20241023,132500,316020200,32150,32150,32150,32150,1
20241023,132400,315988050,32100,32100,32100,32100,3
20241023,132300,315891750,32100,32100,32100,32100,0
20241023,132200,315891750,32100,32100,32100,32100,9
20241023,132100,315602850,32100,32100,32100,32100,0
20241023,132000,315602850,32100,32100,32100,32100,3
20241023,131900,315506550,32150,32150,32150,32150,0
20241023,131800,315506550,32150,32150,32150,32150,0
20241023,131700,315506550,32150,32150,32150,32150,2
20241023,131600,315442250,32150,32150,32150,32150,0
20241023,131500,315442250,32150,32150,32150,32150,10
20241023,131400,315120750,32150,32150,32150,32150,11
20241023,131300,314767100,32200,32200,32200,32200,0
20241023,131200,314767100,32200,32200,32200,32200,0
20241023,131100,314767100,32200,32200,32200,32200,0
20241023,131000,314767100,32200,32200,32200,32200,0
20241023,130900,314767100,32200,32200,32200,32200,0
20241023,130800,314767100,32200,32200,32200,32200,0
20241023,130700,314767100,32200,32150,32200,32150,72
20241023,130600,312448850,32200,32200,32200,32200,0
20241023,130500,312448850,32200,32200,32200,32200,0
20241023,130400,312448850,32200,32200,32200,32200,31
20241023,130300,311450650,32200,32100,32200,32100,26
20241023,130200,310614050,32050,32050,32050,32050,0
20241023,130100,310614050,32050,32050,32050,32050,3
20241023,130000,310517900,32050,32050,32050,32050,0
20241023,125900,310517900,32050,32050,32050,32050,0
20241023,125800,310517900,32050,32050,32050,32050,0
20241023,125700,310517900,32050,32050,32050,32050,0
20241023,125600,310517900,32050,32050,32050,32050,100
20241023,125500,307312900,32050,32050,32050,32050,8
20241023,125400,307056500,32000,32000,32000,32000,3
20241023,125300,306960500,32000,32000,32000,32000,0
20241023,125200,306960500,32000,32000,32000,32000,3
20241023,125100,306864500,32000,32000,32000,32000,90
20241023,125000,303984500,32000,32000,32000,32000,3
20241023,124900,303888500,32000,32000,32000,32000,0
20241023,124800,303888500,32000,32000,32000,32000,3
20241023,124700,303792500,32050,32050,32050,32050,0
20241023,124600,303792500,32050,32050,32050,32050,0
20241023,124500,303792500,32050,32050,32050,32050,0
20241023,124400,303792500,32050,32050,32050,32050,0
20241023,124300,303792500,32050,32050,32050,32050,3
20241023,124200,303696350,32050,32050,32050,32050,0
20241023,124100,303696350,32050,32050,32050,32050,3
20241023,124000,303600200,32050,32050,32050,32050,0
20241023,123900,303600200,32050,32050,32050,32050,0
20241023,123800,303600200,32050,32050,32050,32050,3
20241023,123700,303504050,32050,32050,32050,32050,0
20241023,123600,303504050,32050,32050,32050,32050,3
20241023,123500,303407900,32050,32050,32050,32050,0
20241023,123400,303407900,32050,32050,32050,32050,3
20241023,123300,303311750,32050,32050,32050,32050,0
20241023,123200,303311750,32050,32050,32050,32050,0
20241023,123100,303311750,32050,32050,32050,32050,3
20241023,123000,303215600,32050,32050,32050,32050,0
20241023,122900,303215600,32050,32050,32050,32050,3
20241023,122800,303119450,32050,32050,32050,32050,0
20241023,122700,303119450,32050,32050,32050,32050,3
20241023,122600,303023300,32050,32050,32050,32050,4
20241023,122500,302895100,32050,32050,32050,32050,3
20241023,122400,302798950,32050,32050,32050,32050,0
20241023,122300,302798950,32050,32050,32050,32050,0
20241023,122200,302798950,32050,32050,32050,32050,3
20241023,122100,302702800,32100,32100,32100,32100,0
20241023,122000,302702800,32100,32100,32100,32100,2
20241023,121900,302638600,32150,32150,32150,32150,0
20241023,121800,302638600,32150,32100,32150,32100,6
20241023,121700,302445850,32350,32350,32350,32350,0
20241023,121600,302445850,32350,32350,32350,32350,0
20241023,121500,302445850,32350,32350,32350,32350,0
20241023,121400,302445850,32350,32350,32350,32350,0
20241023,121300,302445850,32350,32350,32350,32350,0
20241023,121200,302445850,32350,32350,32350,32350,0
20241023,121100,302445850,32350,32350,32350,32350,1
20241023,121000,302413500,32000,32000,32000,32000,0
20241023,120900,302413500,32000,32000,32000,32000,0
20241023,120800,302413500,32000,32000,32000,32000,0
20241023,120700,302413500,32000,32000,32000,32000,0
20241023,120600,302413500,32000,32000,32000,32000,0
20241023,120500,302413500,32000,32000,32000,32000,0
20241023,120400,302413500,32000,32000,32000,32000,0
20241023,120300,302413500,32000,32000,32000,32000,0
20241023,120200,302413500,32000,32000,32000,32000,0
20241023,120100,302413500,32000,32000,32000,32000,0
20241023,120000,302413500,32000,32000,32000,32000,0
20241023,115900,302413500,32000,32000,32000,32000,0
20241023,115800,302413500,32000,32000,32000,32000,0
20241023,115700,302413500,32000,32000,32000,32000,0
20241023,115600,302413500,32000,32000,32000,32000,0
20241023,115500,302413500,32000,32000,32000,32000,0
20241023,115400,302413500,32000,32000,32000,32000,0
20241023,115300,302413500,32000,32000,32000,32000,0
20241023,115200,302413500,32000,32000,32000,32000,0
20241023,115100,302413500,32000,32000,32000,32000,0
20241023,115000,302413500,32000,32000,32000,32000,0
20241023,114900,302413500,32000,32000,32000,32000,0
20241023,114800,302413500,32000,32000,32000,32000,0
20241023,114700,302413500,32000,32000,32000,32000,0
20241023,114600,302413500,32000,32000,32000,32000,0
20241023,114500,302413500,32000,32000,32000,32000,0
20241023,114400,302413500,32000,32000,32000,32000,0
20241023,114300,302413500,32000,32000,32000,32000,0
20241023,114200,302413500,32000,32000,32000,32000,0
20241023,114100,302413500,32000,32000,32000,32000,0
20241023,114000,302413500,32000,32000,32000,32000,0
20241023,113900,302413500,32000,32000,32000,32000,0
20241023,113800,302413500,32000,32000,32000,32000,0
20241023,113700,302413500,32000,32000,32000,32000,0
20241023,113600,302413500,32000,32000,32000,32000,0
20241023,113500,302413500,32000,32000,32000,32000,0
20241023,113400,302413500,32000,32000,32000,32000,0
20241023,113300,302413500,32000,32000,32000,32000,8
20241023,113200,302157500,31950,31950,31950,31950,2
20241023,113100,302093600,31950,31950,31950,31950,0
20241023,113000,302093600,31950,31950,31950,31950,0
20241023,112900,302093600,31950,31950,31950,31950,3
20241023,112800,301997750,31950,31950,31950,31950,0
20241023,112700,301997750,31950,31950,31950,31950,0
20241023,112600,301997750,31950,31950,31950,31950,0
20241023,112500,301997750,31950,31950,31950,31950,0
20241023,112400,301997750,31950,31950,31950,31950,0
20241023,112300,301997750,31950,31950,31950,31950,0
20241023,112200,301997750,31950,31950,31950,31950,0
20241023,112100,301997750,31950,31950,31950,31950,1
20241023,112000,301965800,31950,31950,31950,31950,0
20241023,111900,301965800,31950,31950,31950,31950,0
20241023,111800,301965800,31950,31900,31950,31900,19
20241023,111700,301358900,31850,31850,31850,31850,0
20241023,111600,301358900,31850,31850,31850,31800,366
20241023,111500,289719850,31900,32000,32000,31900,34
20241023,111400,288632600,32050,32050,32050,32050,30
20241023,111300,287671100,32050,32300,32300,32050,207
20241023,111200,281026750,32350,32350,32350,32350,0
20241023,111100,281026750,32350,32350,32350,32350,1
20241023,111000,280994400,32350,32350,32350,32350,0
20241023,110900,280994400,32350,32350,32350,32350,0
20241023,110800,280994400,32350,32350,32350,32350,5
20241023,110700,280832650,32350,32350,32350,32350,0
20241023,110600,280832650,32350,32350,32350,32350,2
20241023,110500,280767950,32350,32350,32350,32350,30
20241023,110400,279797450,32400,32400,32400,32400,0
20241023,110300,279797450,32400,32400,32400,32400,0
20241023,110200,279797450,32400,32400,32400,32400,2
20241023,110100,279732650,32450,32500,32500,32450,4
20241023,110000,279602750,32550,32550,32550,32550,1
20241023,105900,279570200,32550,32650,32650,32550,4
20241023,105800,279439800,32650,32650,32650,32650,0
20241023,105700,279439800,32650,32650,32650,32650,0
20241023,105600,279439800,32650,32650,32650,32650,0
20241023,105500,279439800,32650,32650,32650,32650,29
20241023,105400,278492950,32850,32850,32850,32850,0
20241023,105300,278492950,32850,32850,32850,32850,0
20241023,105200,278492950,32850,32850,32850,32850,0
20241023,105100,278492950,32850,32850,32850,32850,0
20241023,105000,278492950,32850,32850,32850,32850,0
20241023,104900,278492950,32850,32850,32850,32850,0
20241023,104800,278492950,32850,32850,32850,32850,0
20241023,104700,278492950,32850,32850,32850,32850,0
20241023,104600,278492950,32850,32750,32850,32750,40
20241023,104500,277179150,32850,32850,32850,32850,0
20241023,104400,277179150,32850,32850,32850,32850,0
20241023,104300,277179150,32850,32850,32850,32850,0
20241023,104200,277179150,32850,32850,32850,32850,0
20241023,104100,277179150,32850,32850,32850,32850,2
20241023,104000,277113450,32900,32900,32900,32900,2
20241023,103900,277047650,32900,32850,32900,32850,6
20241023,103800,276850400,32800,32700,32800,32700,35
20241023,103700,275702650,32650,32650,32650,32650,0
20241023,103600,275702650,32650,32650,32650,32650,1
20241023,103500,275670000,32650,32650,32650,32650,5
20241023,103400,275506750,32600,32600,32600,32600,3
20241023,103300,275408950,32600,32600,32600,32600,0
20241023,103200,275408950,32600,32600,32600,32600,2
20241023,103100,275343750,32600,32600,32600,32600,0
20241023,103000,275343750,32600,32600,32600,32600,0
20241023,102900,275343750,32600,32600,32600,32600,0
20241023,102800,275343750,32600,32600,32600,32600,0
20241023,102700,275343750,32600,32600,32600,32600,0
20241023,102600,275343750,32600,32600,32600,32600,5
20241023,102500,275180750,32550,32550,32550,32550,3
20241023,102400,275083100,32550,32550,32550,32550,0
20241023,102300,275083100,32550,32550,32550,32550,0
20241023,102200,275083100,32550,32550,32550,32550,2
20241023,102100,275018000,32600,32600,32600,32600,0
20241023,102000,275018000,32600,32550,32600,32550,6
20241023,101900,274822500,32650,32650,32650,32650,0
20241023,101800,274822500,32650,32650,32650,32650,0
20241023,101700,274822500,32650,32650,32650,32650,0
20241023,101600,274822500,32650,32650,32650,32650,12
20241023,101500,274430700,32750,32700,32800,32700,436
20241023,101400,260132000,32600,32500,32600,32500,26
20241023,101300,259284850,32300,32300,32300,32300,0
20241023,101200,259284850,32300,32300,32300,32300,2
20241023,101100,259220250,32500,32200,32500,32200,62
20241023,101000,257208150,32500,32500,32500,32500,0
20241023,100900,257208150,32500,32500,32500,32500,0
20241023,100800,257208150,32500,32500,32500,32500,190
20241023,100700,251033150,32500,32150,32500,32150,120
20241023,100600,247142550,32100,32100,32100,32100,2
20241023,100500,247078350,32100,32100,32100,32100,0
20241023,100400,247078350,32100,32100,32100,32100,3
20241023,100300,246982050,32100,32100,32100,32100,0
20241023,100200,246982050,32100,32100,32100,32100,2
20241023,100100,246917850,32100,32100,32100,32100,0
20241023,100000,246917850,32100,32100,32100,32100,0
20241023,095900,246917850,32100,32100,32100,32100,0
20241023,095800,246917850,32100,32100,32100,32100,0
20241023,095700,246917850,32100,32150,32150,32100,10
20241023,095600,246596500,32200,32200,32200,32200,0
20241023,095500,246596500,32200,32100,32200,32100,10
20241023,095400,246274950,32100,32100,32100,32100,0
20241023,095300,246274950,32100,32100,32100,32100,0
20241023,095200,246274950,32100,32100,32100,32100,2
20241023,095100,246210750,32100,32100,32100,32100,12
20241023,095000,245825550,32100,32100,32100,32100,0
20241023,094900,245825550,32100,32100,32100,32100,0
20241023,094800,245825550,32100,32100,32100,32100,4
20241023,094700,245697150,32050,32050,32050,32050,0
20241023,094600,245697150,32050,32050,32050,32050,2
20241023,094500,245633050,32050,32050,32050,32050,4
20241023,094400,245504850,32100,32100,32100,32100,0
20241023,094300,245504850,32100,32100,32100,32100,0
20241023,094200,245504850,32100,32100,32100,32100,2
20241023,094100,245440650,32000,32000,32000,32000,0
20241023,094000,245440650,32000,32000,32000,32000,8
20241023,093900,245184650,32150,32150,32150,32150,1
20241023,093800,245152500,31950,31950,31950,31950,0
20241023,093700,245152500,31950,31900,31950,31900,12
20241023,093600,244769200,31900,31900,31900,31900,0
20241023,093500,244769200,31900,31900,31900,31900,3
20241023,093400,244673500,31950,31950,31950,31950,5
20241023,093300,244513750,32050,32050,32050,32050,0
20241023,093200,244513750,32050,32050,32050,32050,0
20241023,093100,244513750,32050,32050,32050,32050,0
20241023,093000,244513750,32050,31900,32050,31900,6
20241023,092900,244321750,31350,31350,31350,31350,7
20241023,092800,244102300,31350,31350,31350,31350,1
20241023,092700,244070950,31300,31600,31600,31300,2
20241023,092600,244008050,32000,32000,32000,32000,5
20241023,092500,243848050,32100,32150,32150,32100,35
20241023,092400,242724050,32500,32500,32500,32500,7
20241023,092300,242496550,32500,32150,32500,32150,4
20241023,092200,242367600,32700,32700,32700,32150,86
20241023,092100,239577150,32700,32900,32900,32700,9
20241023,092000,239282450,33000,33000,33000,33000,4
20241023,091900,239150450,33050,32900,33200,32900,182
20241023,091800,233150450,32900,32900,32900,32900,2
20241023,091700,233084650,32900,32900,32900,32900,31
20241023,091600,232064750,32900,32900,33400,32900,411
20241023,091500,218505700,32850,33000,33000,32200,138
20241023,091400,213972000,33800,33800,33800,33800,0
20241023,091300,213972000,33800,32300,33800,32300,24
20241023,091200,213187700,32200,31700,32200,31700,276
20241023,091100,204347900,31550,31500,31550,31500,4
20241023,091000,204221800,31500,31500,31500,31500,18
20241023,090900,203654800,31500,31400,31500,31400,50
20241023,090800,202082800,31050,31050,31050,31050,0
20241023,090700,202082800,31050,31050,31050,31050,2
20241023,090600,202020700,31050,31050,31050,31050,30
20241023,090500,201089200,31050,31050,31050,31050,28
20241023,090400,200219800,31400,31400,31400,31400,0
20241023,090300,200219800,31400,31400,31400,31400,0
20241023,090200,200219800,31400,31400,31400,31400,0
20241023,090100,200219800,31400,31400,31400,31400,1
20241023,090000,200188400,31400,31400,31400,31400,6