KissMeData/001270/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183400,191843200,27950,27950,27950,27950,96
20241023,183300,191843200,27950,27950,27950,27950,0
20241023,183200,191843200,27950,27950,27950,27950,0
20241023,183100,191843200,27950,27950,27950,27950,0
20241023,183000,191843200,27950,27950,27950,27950,0
20241023,182900,191843200,27950,27950,27950,27950,0
20241023,182800,191843200,27950,27950,27950,27950,0
20241023,182700,191843200,27950,27950,27950,27950,0
20241023,182600,191843200,27950,27950,27950,27950,0
20241023,182500,191843200,27950,27950,27950,27950,0
20241023,182400,191843200,27950,27950,27950,27950,0
20241023,182300,191843200,27950,27950,27950,27950,0
20241023,182200,191843200,27950,27950,27950,27950,0
20241023,182100,191843200,27950,27950,27950,27950,0
20241023,182000,191843200,27950,27950,27950,27950,0
20241023,181900,191843200,27950,27950,27950,27950,0
20241023,181800,191843200,27950,27950,27950,27950,0
20241023,181700,191843200,27950,27950,27950,27950,0
20241023,181600,191843200,27950,27950,27950,27950,0
20241023,181500,191843200,27950,27950,27950,27950,0
20241023,181400,191843200,27950,27950,27950,27950,0
20241023,181300,191843200,27950,27950,27950,27950,0
20241023,181200,191843200,27950,27950,27950,27950,0
20241023,181100,191843200,27950,27950,27950,27950,0
20241023,181000,191843200,27950,27950,27950,27950,0
20241023,180900,191843200,27950,27950,27950,27950,0
20241023,180800,191843200,27950,27950,27950,27950,0
20241023,180700,191843200,27950,27950,27950,27950,0
20241023,180600,191843200,27950,27950,27950,27950,0
20241023,180500,191843200,27950,27950,27950,27950,0
20241023,180400,191843200,27950,27950,27950,27950,96
20241023,180300,191843200,27950,27950,27950,27950,0
20241023,180200,191843200,27950,27950,27950,27950,0
20241023,180100,191843200,27950,27950,27950,27950,0
20241023,180000,191843200,27950,27950,27950,27950,0
20241023,175900,191843200,27950,27950,27950,27950,0
20241023,175800,191843200,27950,27950,27950,27950,0
20241023,175700,191843200,27950,27950,27950,27950,0
20241023,175600,191843200,27950,27950,27950,27950,0
20241023,175500,191843200,27950,27950,27950,27950,0
20241023,175400,191843200,27950,27950,27950,27950,0
20241023,175300,191843200,27950,27950,27950,27950,0
20241023,175200,191843200,27950,27950,27950,27950,0
20241023,175100,191843200,27950,27950,27950,27950,0
20241023,175000,191843200,27950,27950,27950,27950,0
20241023,174900,191843200,27950,27950,27950,27950,0
20241023,174800,191843200,27950,27950,27950,27950,0
20241023,174700,191843200,27950,27950,27950,27950,0
20241023,174600,191843200,27950,27950,27950,27950,0
20241023,174500,191843200,27950,27950,27950,27950,0
20241023,174400,191843200,27950,27950,27950,27950,0
20241023,174300,191843200,27950,27950,27950,27950,0
20241023,174200,191843200,27950,27950,27950,27950,0
20241023,174100,191843200,27950,27950,27950,27950,0
20241023,174000,191843200,27950,27950,27950,27950,0
20241023,173900,191843200,27950,27950,27950,27950,0
20241023,173800,191843200,27950,27950,27950,27950,0
20241023,173700,191843200,27950,27950,27950,27950,0
20241023,173600,191843200,27950,27950,27950,27950,0
20241023,173500,191843200,27950,27950,27950,27950,0
20241023,173400,191843200,27950,27950,27950,27950,96
20241023,173300,191843200,27950,27950,27950,27950,0
20241023,173200,191843200,27950,27950,27950,27950,0
20241023,173100,191843200,27950,27950,27950,27950,0
20241023,173000,191843200,27950,27950,27950,27950,0
20241023,172900,191843200,27950,27950,27950,27950,0
20241023,172800,191843200,27950,27950,27950,27950,0
20241023,172700,191843200,27950,27950,27950,27950,0
20241023,172600,191843200,27950,27950,27950,27950,0
20241023,172500,191843200,27950,27950,27950,27950,0
20241023,172400,191843200,27950,27950,27950,27950,0
20241023,172300,191843200,27950,27950,27950,27950,0
20241023,172200,191843200,27950,27950,27950,27950,0
20241023,172100,191843200,27950,27950,27950,27950,0
20241023,172000,191843200,27950,27950,27950,27950,0
20241023,171900,191843200,27950,27950,27950,27950,0
20241023,171800,191843200,27950,27950,27950,27950,0
20241023,171700,191843200,27950,27950,27950,27950,0
20241023,171600,191843200,27950,27950,27950,27950,0
20241023,171500,191843200,27950,27950,27950,27950,0
20241023,171400,191843200,27950,27950,27950,27950,0
20241023,171300,191843200,27950,27950,27950,27950,0
20241023,171200,191843200,27950,27950,27950,27950,0
20241023,171100,191843200,27950,27950,27950,27950,0
20241023,171000,191843200,27950,27950,27950,27950,0
20241023,170900,191843200,27950,27950,27950,27950,0
20241023,170800,191843200,27950,27950,27950,27950,0
20241023,170700,191843200,27950,27950,27950,27950,0
20241023,170600,191843200,27950,27950,27950,27950,0
20241023,170500,191843200,27950,27950,27950,27950,0
20241023,170400,191843200,27950,27950,27950,27950,96
20241023,170300,191843200,27950,27950,27950,27950,0
20241023,170200,191843200,27950,27950,27950,27950,0
20241023,170100,191843200,27950,27950,27950,27950,0
20241023,170000,191843200,27950,27950,27950,27950,0
20241023,165900,191843200,27950,27950,27950,27950,0
20241023,165800,191843200,27950,27950,27950,27950,0
20241023,165700,191843200,27950,27950,27950,27950,0
20241023,165600,191843200,27950,27950,27950,27950,0
20241023,165500,191843200,27950,27950,27950,27950,0
20241023,165400,191843200,27950,27950,27950,27950,0
20241023,165300,191843200,27950,27950,27950,27950,0
20241023,165200,191843200,27950,27950,27950,27950,0
20241023,165100,191843200,27950,27950,27950,27950,0
20241023,165000,191843200,27950,27950,27950,27950,0
20241023,164900,191843200,27950,27950,27950,27950,0
20241023,164800,191843200,27950,27950,27950,27950,0
20241023,164700,191843200,27950,27950,27950,27950,0
20241023,164600,191843200,27950,27950,27950,27950,0
20241023,164500,191843200,27950,27950,27950,27950,0
20241023,164400,191843200,27950,27950,27950,27950,0
20241023,164300,191843200,27950,27950,27950,27950,0
20241023,164200,191843200,27950,27950,27950,27950,0
20241023,164100,191843200,27950,27950,27950,27950,0
20241023,164000,191843200,27950,27950,27950,27950,0
20241023,163900,191843200,27950,27950,27950,27950,0
20241023,163800,191843200,27950,27950,27950,27950,0
20241023,163700,191843200,27950,27950,27950,27950,0
20241023,163600,191843200,27950,27950,27950,27950,0
20241023,163500,191843200,27950,27950,27950,27950,0
20241023,163400,191843200,27950,27950,27950,27950,96
20241023,163300,191843200,27950,27950,27950,27950,0
20241023,163200,191843200,27950,27950,27950,27950,0
20241023,163100,191843200,27950,27950,27950,27950,0
20241023,163000,191843200,27950,27950,27950,27950,0
20241023,162900,191843200,27950,27950,27950,27950,0
20241023,162800,191843200,27950,27950,27950,27950,0
20241023,162700,191843200,27950,27950,27950,27950,0
20241023,162600,191843200,27950,27950,27950,27950,0
20241023,162500,191843200,27950,27950,27950,27950,0
20241023,162400,191843200,27950,27950,27950,27950,0
20241023,162300,191843200,27950,27950,27950,27950,0
20241023,162200,191843200,27950,27950,27950,27950,0
20241023,162100,191843200,27950,27950,27950,27950,0
20241023,162000,191843200,27950,27950,27950,27950,0
20241023,161900,191843200,27950,27950,27950,27950,0
20241023,161800,191843200,27950,27950,27950,27950,0
20241023,161700,191843200,27950,27950,27950,27950,0
20241023,161600,191843200,27950,27950,27950,27950,0
20241023,161500,191843200,27950,27950,27950,27950,0
20241023,161400,191843200,27950,27950,27950,27950,0
20241023,161300,191843200,27950,27950,27950,27950,0
20241023,161200,191843200,27950,27950,27950,27950,0
20241023,161100,191843200,27950,27950,27950,27950,0
20241023,161000,191843200,27950,27950,27950,27950,0
20241023,160900,191843200,27950,27950,27950,27950,0
20241023,160800,191843200,27950,27950,27950,27950,0
20241023,160700,191843200,27950,27950,27950,27950,0
20241023,160600,191843200,27950,27950,27950,27950,0
20241023,160500,191843200,27950,27950,27950,27950,0
20241023,160400,191843200,27950,27950,27950,27950,96
20241023,160300,191843200,27950,27950,27950,27950,0
20241023,160200,191843200,27950,27950,27950,27950,0
20241023,160100,191843200,27950,27950,27950,27950,0
20241023,160000,191843200,27950,27950,27950,27950,0
20241023,155900,191843200,27950,27950,27950,27950,0
20241023,155800,191843200,27950,27950,27950,27950,0
20241023,155700,191843200,27950,27950,27950,27950,0
20241023,155600,191843200,27950,27950,27950,27950,0
20241023,155500,191843200,27950,27950,27950,27950,0
20241023,155400,191843200,27950,27950,27950,27950,0
20241023,155300,191843200,27950,27950,27950,27950,0
20241023,155200,191843200,27950,27950,27950,27950,0
20241023,155100,191843200,27950,27950,27950,27950,0
20241023,155000,191843200,27950,27950,27950,27950,0
20241023,154900,191843200,27950,27950,27950,27950,0
20241023,154800,191843200,27950,27950,27950,27950,0
20241023,154700,191843200,27950,27950,27950,27950,0
20241023,154600,191843200,27950,27950,27950,27950,0
20241023,154500,191843200,27950,27950,27950,27950,0
20241023,154400,191843200,27950,27950,27950,27950,0
20241023,154300,191843200,27950,27950,27950,27950,0
20241023,154200,191843200,27950,27950,27950,27950,0
20241023,154100,191843200,27950,27950,27950,27950,0
20241023,154000,191843200,27950,27950,27950,27950,0
20241023,153900,191843200,27950,27950,27950,27950,0
20241023,153800,191843200,27950,27950,27950,27950,0
20241023,153700,191843200,27950,27950,27950,27950,0
20241023,153600,191843200,27950,27950,27950,27950,0
20241023,153500,191843200,27950,27950,27950,27950,0
20241023,153400,191843200,27950,27950,27950,27950,96
20241023,153300,191843200,27950,27950,27950,27950,0
20241023,153200,191843200,27950,27950,27950,27950,0
20241023,153100,191843200,27950,27950,27950,27950,0
20241023,153000,191843200,27950,27950,27950,27950,96
20241023,152900,189160000,27950,27950,27950,27950,0
20241023,152800,189160000,27950,27950,27950,27950,0
20241023,152700,189160000,27950,27950,27950,27950,0
20241023,152600,189160000,27950,27950,27950,27950,0
20241023,152500,189160000,27950,27950,27950,27950,0
20241023,152400,189160000,27950,27950,27950,27950,0
20241023,152300,189160000,27950,27950,27950,27950,0
20241023,152200,189160000,27950,27950,27950,27950,0
20241023,152100,189160000,27950,27950,27950,27950,0
20241023,152000,189160000,27950,27950,27950,27950,0
20241023,151900,189160000,27950,28100,28100,27950,8
20241023,151800,188936250,27950,27950,27950,27950,0
20241023,151700,188936250,27950,27950,27950,27950,0
20241023,151600,188936250,27950,27950,27950,27950,0
20241023,151500,188936250,27950,27950,27950,27950,0
20241023,151400,188936250,27950,27950,27950,27950,0
20241023,151300,188936250,27950,27950,27950,27950,0
20241023,151200,188936250,27950,27950,27950,27950,0
20241023,151100,188936250,27950,27950,27950,27950,0
20241023,151000,188936250,27950,27950,27950,27950,0
20241023,150900,188936250,27950,27950,27950,27950,0
20241023,150800,188936250,27950,27950,27950,27950,0
20241023,150700,188936250,27950,27950,27950,27950,0
20241023,150600,188936250,27950,27950,27950,27950,0
20241023,150500,188936250,27950,27950,27950,27950,34
20241023,150400,187985950,27950,27950,27950,27950,0
20241023,150300,187985950,27950,28000,28000,27950,299
20241023,150200,179621450,28150,28150,28150,28150,0
20241023,150100,179621450,28150,28150,28150,28150,0
20241023,150000,179621450,28150,28150,28150,28150,0
20241023,145900,179621450,28150,28150,28150,28150,0
20241023,145800,179621450,28150,28150,28150,28150,0
20241023,145700,179621450,28150,28150,28150,28150,0
20241023,145600,179621450,28150,28150,28150,28150,0
20241023,145500,179621450,28150,28150,28150,28150,0
20241023,145400,179621450,28150,28150,28150,28150,0
20241023,145300,179621450,28150,28150,28150,28150,0
20241023,145200,179621450,28150,28150,28150,28150,0
20241023,145100,179621450,28150,28150,28150,28150,0
20241023,145000,179621450,28150,28150,28150,28150,0
20241023,144900,179621450,28150,28150,28150,28150,0
20241023,144800,179621450,28150,28150,28150,28150,0
20241023,144700,179621450,28150,28150,28150,28150,0
20241023,144600,179621450,28150,28150,28150,28150,0
20241023,144500,179621450,28150,28150,28150,28150,0
20241023,144400,179621450,28150,28150,28150,28150,0
20241023,144300,179621450,28150,28150,28150,28150,0
20241023,144200,179621450,28150,28150,28150,28150,0
20241023,144100,179621450,28150,28150,28150,28150,0
20241023,144000,179621450,28150,28150,28150,28150,0
20241023,143900,179621450,28150,28150,28150,28150,0
20241023,143800,179621450,28150,28150,28150,28150,0
20241023,143700,179621450,28150,28150,28150,28150,0
20241023,143600,179621450,28150,28150,28150,28150,0
20241023,143500,179621450,28150,28150,28150,28150,0
20241023,143400,179621450,28150,28150,28150,28150,0
20241023,143300,179621450,28150,28150,28150,28150,0
20241023,143200,179621450,28150,28150,28150,28150,0
20241023,143100,179621450,28150,28150,28150,28150,0
20241023,143000,179621450,28150,28150,28150,28150,0
20241023,142900,179621450,28150,28150,28150,28150,0
20241023,142800,179621450,28150,28150,28150,28150,0
20241023,142700,179621450,28150,28150,28150,28150,0
20241023,142600,179621450,28150,28150,28150,28150,0
20241023,142500,179621450,28150,28150,28150,28150,0
20241023,142400,179621450,28150,28150,28150,28150,0
20241023,142300,179621450,28150,28150,28150,28150,0
20241023,142200,179621450,28150,28150,28150,28150,0
20241023,142100,179621450,28150,28150,28150,28150,0
20241023,142000,179621450,28150,28150,28150,28150,0
20241023,141900,179621450,28150,28150,28150,28150,0
20241023,141800,179621450,28150,28150,28150,28150,2
20241023,141700,179565150,28000,28000,28000,28000,0
20241023,141600,179565150,28000,28000,28000,28000,0
20241023,141500,179565150,28000,28000,28000,28000,0
20241023,141400,179565150,28000,28000,28000,28000,0
20241023,141300,179565150,28000,28000,28000,28000,20
20241023,141200,179005150,28000,28000,28000,28000,0
20241023,141100,179005150,28000,28000,28000,28000,0
20241023,141000,179005150,28000,28000,28000,28000,0
20241023,140900,179005150,28000,28000,28000,28000,0
20241023,140800,179005150,28000,28000,28000,28000,0
20241023,140700,179005150,28000,28000,28000,28000,0
20241023,140600,179005150,28000,28000,28000,28000,0
20241023,140500,179005150,28000,28000,28000,28000,0
20241023,140400,179005150,28000,28000,28000,28000,0
20241023,140300,179005150,28000,28000,28000,28000,0
20241023,140200,179005150,28000,28000,28000,28000,0
20241023,140100,179005150,28000,28000,28000,28000,0
20241023,140000,179005150,28000,28000,28000,28000,20
20241023,135900,178445150,28000,28000,28000,28000,0
20241023,135800,178445150,28000,28000,28000,28000,0
20241023,135700,178445150,28000,28000,28000,28000,0
20241023,135600,178445150,28000,28000,28000,28000,7
20241023,135500,178249150,28000,28000,28000,28000,0
20241023,135400,178249150,28000,28000,28000,28000,0
20241023,135300,178249150,28000,28000,28000,28000,0
20241023,135200,178249150,28000,28000,28000,28000,5
20241023,135100,178109150,28000,28000,28000,28000,0
20241023,135000,178109150,28000,28000,28000,28000,0
20241023,134900,178109150,28000,28000,28000,28000,0
20241023,134800,178109150,28000,28000,28000,28000,0
20241023,134700,178109150,28000,28000,28000,28000,0
20241023,134600,178109150,28000,28000,28000,28000,0
20241023,134500,178109150,28000,28000,28000,28000,0
20241023,134400,178109150,28000,28000,28000,28000,0
20241023,134300,178109150,28000,28000,28000,28000,0
20241023,134200,178109150,28000,28000,28000,28000,0
20241023,134100,178109150,28000,28000,28000,28000,0
20241023,134000,178109150,28000,28000,28000,28000,0
20241023,133900,178109150,28000,28000,28000,28000,0
20241023,133800,178109150,28000,28000,28000,28000,0
20241023,133700,178109150,28000,28000,28000,28000,0
20241023,133600,178109150,28000,28000,28000,28000,0
20241023,133500,178109150,28000,28000,28000,28000,0
20241023,133400,178109150,28000,28000,28000,28000,0
20241023,133300,178109150,28000,28000,28000,28000,0
20241023,133200,178109150,28000,28000,28000,28000,0
20241023,133100,178109150,28000,28000,28000,28000,0
20241023,133000,178109150,28000,28000,28000,28000,0
20241023,132900,178109150,28000,28000,28000,28000,0
20241023,132800,178109150,28000,28000,28000,28000,0
20241023,132700,178109150,28000,28000,28000,28000,0
20241023,132600,178109150,28000,28000,28000,28000,0
20241023,132500,178109150,28000,28000,28000,28000,188
20241023,132400,172845150,28050,28050,28050,28050,0
20241023,132300,172845150,28050,28050,28050,28050,0
20241023,132200,172845150,28050,28050,28050,28050,0
20241023,132100,172845150,28050,28050,28050,28050,0
20241023,132000,172845150,28050,28050,28050,28050,0
20241023,131900,172845150,28050,28050,28050,28050,0
20241023,131800,172845150,28050,28050,28050,28050,0
20241023,131700,172845150,28050,28050,28050,28050,0
20241023,131600,172845150,28050,28050,28050,28050,0
20241023,131500,172845150,28050,28050,28050,28050,0
20241023,131400,172845150,28050,28050,28050,28050,0
20241023,131300,172845150,28050,28050,28050,28050,0
20241023,131200,172845150,28050,28050,28050,28050,0
20241023,131100,172845150,28050,28050,28050,28050,0
20241023,131000,172845150,28050,28050,28050,28050,0
20241023,130900,172845150,28050,28050,28050,28050,0
20241023,130800,172845150,28050,28050,28050,28050,0
20241023,130700,172845150,28050,28050,28050,28050,0
20241023,130600,172845150,28050,28050,28050,28050,0
20241023,130500,172845150,28050,28050,28050,28050,0
20241023,130400,172845150,28050,28050,28050,28050,0
20241023,130300,172845150,28050,28050,28050,28050,0
20241023,130200,172845150,28050,28050,28050,28050,0
20241023,130100,172845150,28050,28050,28050,28050,0
20241023,130000,172845150,28050,28050,28050,28050,0
20241023,125900,172845150,28050,28050,28050,28050,0
20241023,125800,172845150,28050,28050,28050,28050,0
20241023,125700,172845150,28050,28050,28050,28050,0
20241023,125600,172845150,28050,28050,28050,28050,0
20241023,125500,172845150,28050,28050,28050,28050,0
20241023,125400,172845150,28050,28050,28050,28050,0
20241023,125300,172845150,28050,28050,28050,28050,0
20241023,125200,172845150,28050,28050,28050,28050,0
20241023,125100,172845150,28050,28050,28050,28050,0
20241023,125000,172845150,28050,28050,28050,28050,0
20241023,124900,172845150,28050,28050,28050,28050,0
20241023,124800,172845150,28050,28050,28050,28050,0
20241023,124700,172845150,28050,28050,28050,28050,0
20241023,124600,172845150,28050,28050,28050,28050,0
20241023,124500,172845150,28050,28050,28050,28050,0
20241023,124400,172845150,28050,28150,28150,28050,148
20241023,124300,168692250,28200,28200,28200,28200,0
20241023,124200,168692250,28200,28200,28200,28200,0
20241023,124100,168692250,28200,28200,28200,28200,104
20241023,124000,165759450,28200,28200,28200,28200,0
20241023,123900,165759450,28200,28200,28200,28200,2
20241023,123800,165703050,28150,28150,28150,28150,0
20241023,123700,165703050,28150,28150,28150,28150,0
20241023,123600,165703050,28150,28150,28150,28150,0
20241023,123500,165703050,28150,28150,28150,28150,1
20241023,123400,165674900,28200,28200,28200,28200,0
20241023,123300,165674900,28200,28200,28200,28200,0
20241023,123200,165674900,28200,28200,28200,28200,0
20241023,123100,165674900,28200,28200,28200,28200,0
20241023,123000,165674900,28200,28200,28200,28200,0
20241023,122900,165674900,28200,28200,28200,28200,0
20241023,122800,165674900,28200,28200,28200,28200,0
20241023,122700,165674900,28200,28200,28200,28200,0
20241023,122600,165674900,28200,28200,28200,28200,0
20241023,122500,165674900,28200,28200,28200,28200,0
20241023,122400,165674900,28200,28200,28200,28200,0
20241023,122300,165674900,28200,28200,28200,28200,0
20241023,122200,165674900,28200,28200,28200,28200,0
20241023,122100,165674900,28200,28200,28200,28200,1
20241023,122000,165646700,28200,28200,28200,28200,1
20241023,121900,165618500,28250,28250,28250,28250,0
20241023,121800,165618500,28250,28250,28250,28250,0
20241023,121700,165618500,28250,28250,28250,28250,0
20241023,121600,165618500,28250,28250,28250,28250,0
20241023,121500,165618500,28250,28250,28250,28250,0
20241023,121400,165618500,28250,28250,28250,28250,0
20241023,121300,165618500,28250,28250,28250,28250,0
20241023,121200,165618500,28250,28250,28250,28250,0
20241023,121100,165618500,28250,28250,28250,28250,0
20241023,121000,165618500,28250,28250,28250,28250,0
20241023,120900,165618500,28250,28250,28250,28250,0
20241023,120800,165618500,28250,28250,28250,28250,0
20241023,120700,165618500,28250,28250,28250,28250,0
20241023,120600,165618500,28250,28250,28250,28250,0
20241023,120500,165618500,28250,28250,28250,28250,0
20241023,120400,165618500,28250,28250,28250,28250,0
20241023,120300,165618500,28250,28250,28250,28250,0
20241023,120200,165618500,28250,28250,28250,28250,0
20241023,120100,165618500,28250,28250,28250,28250,0
20241023,120000,165618500,28250,28250,28250,28250,0
20241023,115900,165618500,28250,28250,28250,28250,0
20241023,115800,165618500,28250,28250,28250,28250,0
20241023,115700,165618500,28250,28250,28250,28250,0
20241023,115600,165618500,28250,28250,28250,28250,0
20241023,115500,165618500,28250,28250,28250,28250,0
20241023,115400,165618500,28250,28250,28250,28250,0
20241023,115300,165618500,28250,28250,28250,28250,0
20241023,115200,165618500,28250,28250,28250,28250,0
20241023,115100,165618500,28250,28250,28250,28250,0
20241023,115000,165618500,28250,28250,28250,28250,0
20241023,114900,165618500,28250,28250,28250,28250,0
20241023,114800,165618500,28250,28250,28250,28250,0
20241023,114700,165618500,28250,28350,28350,28250,158
20241023,114600,161154850,28250,28300,28350,28200,313
20241023,114500,152312300,28200,28150,28200,28150,2
20241023,114400,152255950,28050,28050,28050,28050,0
20241023,114300,152255950,28050,28050,28050,28050,0
20241023,114200,152255950,28050,28050,28050,28050,0
20241023,114100,152255950,28050,28050,28050,28050,0
20241023,114000,152255950,28050,28050,28050,28050,0
20241023,113900,152255950,28050,28050,28050,28050,0
20241023,113800,152255950,28050,28050,28050,28050,0
20241023,113700,152255950,28050,28050,28050,28050,0
20241023,113600,152255950,28050,28050,28050,28050,0
20241023,113500,152255950,28050,28050,28050,28050,0
20241023,113400,152255950,28050,28050,28050,28050,0
20241023,113300,152255950,28050,28050,28050,28050,0
20241023,113200,152255950,28050,28050,28050,28050,0
20241023,113100,152255950,28050,28050,28050,28050,0
20241023,113000,152255950,28050,28050,28050,28050,0
20241023,112900,152255950,28050,28050,28050,28050,0
20241023,112800,152255950,28050,28050,28050,28050,0
20241023,112700,152255950,28050,28050,28050,28050,1
20241023,112600,152227900,28100,28100,28100,28100,0
20241023,112500,152227900,28100,28050,28100,28050,284
20241023,112400,144256400,28100,28050,28100,28050,8
20241023,112300,144031650,28150,28100,28250,28100,180
20241023,112200,138962950,28100,28100,28250,28100,98
20241023,112100,136204250,28150,28150,28350,28150,426
20241023,112000,124174900,28100,28100,28100,28100,6
20241023,111900,124006300,28100,28100,28100,28100,6
20241023,111800,123837700,28100,28100,28100,28100,0
20241023,111700,123837700,28100,28100,28100,28100,7
20241023,111600,123641000,28100,28100,28400,28100,327
20241023,111500,114411750,28150,28150,28150,28150,0
20241023,111400,114411750,28150,28150,28150,28150,0
20241023,111300,114411750,28150,28150,28150,28150,0
20241023,111200,114411750,28150,28150,28150,28150,0
20241023,111100,114411750,28150,28150,28150,28150,0
20241023,111000,114411750,28150,28150,28150,28150,0
20241023,110900,114411750,28150,28150,28150,28150,0
20241023,110800,114411750,28150,28150,28150,28150,0
20241023,110700,114411750,28150,28150,28150,28150,0
20241023,110600,114411750,28150,28150,28150,28150,0
20241023,110500,114411750,28150,28150,28150,28150,0
20241023,110400,114411750,28150,28150,28150,28150,0
20241023,110300,114411750,28150,28150,28150,28150,0
20241023,110200,114411750,28150,28150,28150,28150,0
20241023,110100,114411750,28150,28150,28150,28150,0
20241023,110000,114411750,28150,28150,28150,28150,0
20241023,105900,114411750,28150,28150,28150,28150,0
20241023,105800,114411750,28150,28150,28150,28150,0
20241023,105700,114411750,28150,28150,28150,28150,0
20241023,105600,114411750,28150,28150,28150,28150,0
20241023,105500,114411750,28150,28150,28150,28150,0
20241023,105400,114411750,28150,28150,28150,28150,0
20241023,105300,114411750,28150,28150,28150,28150,0
20241023,105200,114411750,28150,28150,28150,28150,0
20241023,105100,114411750,28150,28150,28150,28150,0
20241023,105000,114411750,28150,28150,28150,28150,5
20241023,104900,114271000,28150,28150,28150,28150,0
20241023,104800,114271000,28150,28150,28150,28150,0
20241023,104700,114271000,28150,28150,28150,28150,0
20241023,104600,114271000,28150,28150,28150,28150,0
20241023,104500,114271000,28150,28150,28150,28150,0
20241023,104400,114271000,28150,28150,28150,28150,1
20241023,104300,114242850,28150,28150,28150,28150,2
20241023,104200,114186550,28200,28200,28200,28200,0
20241023,104100,114186550,28200,28200,28200,28200,0
20241023,104000,114186550,28200,28200,28200,28200,0
20241023,103900,114186550,28200,28200,28200,28200,0
20241023,103800,114186550,28200,28200,28200,28200,0
20241023,103700,114186550,28200,28200,28200,28200,0
20241023,103600,114186550,28200,28200,28200,28200,0
20241023,103500,114186550,28200,28200,28200,28200,0
20241023,103400,114186550,28200,28200,28200,28200,0
20241023,103300,114186550,28200,28200,28200,28200,0
20241023,103200,114186550,28200,28200,28200,28200,0
20241023,103100,114186550,28200,28200,28200,28200,0
20241023,103000,114186550,28200,28200,28200,28200,0
20241023,102900,114186550,28200,28200,28200,28200,0
20241023,102800,114186550,28200,28200,28200,28200,0
20241023,102700,114186550,28200,28200,28200,28200,0
20241023,102600,114186550,28200,28200,28200,28200,0
20241023,102500,114186550,28200,28200,28200,28200,0
20241023,102400,114186550,28200,28200,28200,28200,0
20241023,102300,114186550,28200,28200,28200,28200,0
20241023,102200,114186550,28200,28200,28200,28200,0
20241023,102100,114186550,28200,28150,28200,28150,3
20241023,102000,114102000,28150,28150,28150,28150,1
20241023,101900,114073850,28200,28100,28250,28100,166
20241023,101800,109393000,28100,28050,28100,28050,343
20241023,101700,99764700,28050,28050,28050,28050,0
20241023,101600,99764700,28050,28050,28050,28050,10
20241023,101500,99484200,28050,28050,28050,28050,0
20241023,101400,99484200,28050,28050,28050,28050,0
20241023,101300,99484200,28050,28050,28050,28050,0
20241023,101200,99484200,28050,28050,28050,28050,0
20241023,101100,99484200,28050,28050,28050,28050,0
20241023,101000,99484200,28050,28050,28050,28050,0
20241023,100900,99484200,28050,28050,28050,28050,0
20241023,100800,99484200,28050,28050,28050,28050,0
20241023,100700,99484200,28050,28050,28050,28050,0
20241023,100600,99484200,28050,27950,28050,27950,40
20241023,100500,98364200,28050,28050,28050,28050,3
20241023,100400,98280050,28100,28100,28100,28100,0
20241023,100300,98280050,28100,28100,28100,28100,0
20241023,100200,98280050,28100,28100,28100,28100,0
20241023,100100,98280050,28100,28100,28100,28100,3
20241023,100000,98195750,28050,28050,28050,28050,0
20241023,095900,98195750,28050,28050,28050,28050,0
20241023,095800,98195750,28050,28050,28050,28050,150
20241023,095700,93988250,27950,28050,28050,27950,1810
20241023,095600,43320350,28150,28150,28150,28150,0
20241023,095500,43320350,28150,28150,28150,28150,0
20241023,095400,43320350,28150,28150,28150,28150,0
20241023,095300,43320350,28150,28150,28150,28150,0
20241023,095200,43320350,28150,28150,28150,28150,0
20241023,095100,43320350,28150,28150,28150,28150,0
20241023,095000,43320350,28150,28150,28150,28150,0
20241023,094900,43320350,28150,28150,28150,28150,0
20241023,094800,43320350,28150,28150,28150,28150,3
20241023,094700,43235900,28200,28200,28200,28200,0
20241023,094600,43235900,28200,28200,28200,28200,0
20241023,094500,43235900,28200,28200,28200,28200,0
20241023,094400,43235900,28200,28200,28200,28200,0
20241023,094300,43235900,28200,28200,28200,28200,0
20241023,094200,43235900,28200,28200,28200,28200,0
20241023,094100,43235900,28200,28200,28200,28200,0
20241023,094000,43235900,28200,28200,28200,28200,0
20241023,093900,43235900,28200,28200,28200,28200,0
20241023,093800,43235900,28200,28350,28350,28200,267
20241023,093700,35698850,28100,28300,28350,28100,495
20241023,093600,21751500,28250,28250,28250,28250,27
20241023,093500,20988750,28200,27900,28200,27900,22
20241023,093400,20372550,27900,28050,28050,27750,540
20241023,093300,5309750,28050,28050,28050,28050,0
20241023,093200,5309750,28050,28050,28050,28050,0
20241023,093100,5309750,28050,28050,28050,28050,0
20241023,093000,5309750,28050,28050,28050,28050,2
20241023,092900,5253650,28300,28300,28300,28300,0
20241023,092800,5253650,28300,28300,28300,28300,0
20241023,092700,5253650,28300,28300,28300,28300,0
20241023,092600,5253650,28300,28300,28300,28300,0
20241023,092500,5253650,28300,28300,28300,28300,0
20241023,092400,5253650,28300,28300,28300,28300,0
20241023,092300,5253650,28300,28300,28300,28300,0
20241023,092200,5253650,28300,28300,28300,28300,0
20241023,092100,5253650,28300,28300,28300,28300,0
20241023,092000,5253650,28300,28300,28300,28300,0
20241023,091900,5253650,28300,28300,28300,28300,0
20241023,091800,5253650,28300,28300,28300,28300,0
20241023,091700,5253650,28300,28300,28300,28300,0
20241023,091600,5253650,28300,28300,28300,28300,0
20241023,091500,5253650,28300,28300,28300,28300,0
20241023,091400,5253650,28300,28300,28300,28300,0
20241023,091300,5253650,28300,28300,28300,28300,0
20241023,091200,5253650,28300,28300,28300,28300,0
20241023,091100,5253650,28300,28300,28300,28300,0
20241023,091000,5253650,28300,28350,28350,28300,149
20241023,090900,1036900,28500,28500,28500,28500,0
20241023,090800,1036900,28500,28500,28500,28500,0
20241023,090700,1036900,28500,28500,28500,28500,1
20241023,090600,1008400,28500,28500,28500,28500,1
20241023,090500,979900,28600,28600,28600,28600,0
20241023,090400,979900,28600,28600,28600,28600,0
20241023,090300,979900,28600,28600,28600,28600,0
20241023,090200,979900,28600,28600,28600,28600,0
20241023,090100,979900,28600,28600,28600,28600,4
20241023,090000,865500,28850,28850,28850,28850,30