KissMeData/001460/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183400,27364800,32900,32900,32900,32900,200
20241023,183300,27364800,32900,32900,32900,32900,0
20241023,183200,27364800,32900,32900,32900,32900,0
20241023,183100,27364800,32900,32900,32900,32900,0
20241023,183000,27364800,32900,32900,32900,32900,0
20241023,182900,27364800,32900,32900,32900,32900,0
20241023,182800,27364800,32900,32900,32900,32900,0
20241023,182700,27364800,32900,32900,32900,32900,0
20241023,182600,27364800,32900,32900,32900,32900,0
20241023,182500,27364800,32900,32900,32900,32900,0
20241023,182400,27364800,32900,32900,32900,32900,0
20241023,182300,27364800,32900,32900,32900,32900,0
20241023,182200,27364800,32900,32900,32900,32900,0
20241023,182100,27364800,32900,32900,32900,32900,0
20241023,182000,27364800,32900,32900,32900,32900,0
20241023,181900,27364800,32900,32900,32900,32900,0
20241023,181800,27364800,32900,32900,32900,32900,0
20241023,181700,27364800,32900,32900,32900,32900,0
20241023,181600,27364800,32900,32900,32900,32900,0
20241023,181500,27364800,32900,32900,32900,32900,0
20241023,181400,27364800,32900,32900,32900,32900,0
20241023,181300,27364800,32900,32900,32900,32900,0
20241023,181200,27364800,32900,32900,32900,32900,0
20241023,181100,27364800,32900,32900,32900,32900,0
20241023,181000,27364800,32900,32900,32900,32900,0
20241023,180900,27364800,32900,32900,32900,32900,0
20241023,180800,27364800,32900,32900,32900,32900,0
20241023,180700,27364800,32900,32900,32900,32900,0
20241023,180600,27364800,32900,32900,32900,32900,0
20241023,180500,27364800,32900,32900,32900,32900,0
20241023,180400,27364800,32900,32900,32900,32900,200
20241023,180300,27364800,32900,32900,32900,32900,0
20241023,180200,27364800,32900,32900,32900,32900,0
20241023,180100,27364800,32900,32900,32900,32900,0
20241023,180000,27364800,32900,32900,32900,32900,0
20241023,175900,27364800,32900,32900,32900,32900,0
20241023,175800,27364800,32900,32900,32900,32900,0
20241023,175700,27364800,32900,32900,32900,32900,0
20241023,175600,27364800,32900,32900,32900,32900,0
20241023,175500,27364800,32900,32900,32900,32900,0
20241023,175400,27364800,32900,32900,32900,32900,0
20241023,175300,27364800,32900,32900,32900,32900,0
20241023,175200,27364800,32900,32900,32900,32900,0
20241023,175100,27364800,32900,32900,32900,32900,0
20241023,175000,27364800,32900,32900,32900,32900,0
20241023,174900,27364800,32900,32900,32900,32900,0
20241023,174800,27364800,32900,32900,32900,32900,0
20241023,174700,27364800,32900,32900,32900,32900,0
20241023,174600,27364800,32900,32900,32900,32900,0
20241023,174500,27364800,32900,32900,32900,32900,0
20241023,174400,27364800,32900,32900,32900,32900,0
20241023,174300,27364800,32900,32900,32900,32900,0
20241023,174200,27364800,32900,32900,32900,32900,0
20241023,174100,27364800,32900,32900,32900,32900,0
20241023,174000,27364800,32900,32900,32900,32900,0
20241023,173900,27364800,32900,32900,32900,32900,0
20241023,173800,27364800,32900,32900,32900,32900,0
20241023,173700,27364800,32900,32900,32900,32900,0
20241023,173600,27364800,32900,32900,32900,32900,0
20241023,173500,27364800,32900,32900,32900,32900,0
20241023,173400,27364800,32900,32900,32900,32900,200
20241023,173300,27364800,32900,32900,32900,32900,0
20241023,173200,27364800,32900,32900,32900,32900,0
20241023,173100,27364800,32900,32900,32900,32900,0
20241023,173000,27364800,32900,32900,32900,32900,0
20241023,172900,27364800,32900,32900,32900,32900,0
20241023,172800,27364800,32900,32900,32900,32900,0
20241023,172700,27364800,32900,32900,32900,32900,0
20241023,172600,27364800,32900,32900,32900,32900,0
20241023,172500,27364800,32900,32900,32900,32900,0
20241023,172400,27364800,32900,32900,32900,32900,0
20241023,172300,27364800,32900,32900,32900,32900,0
20241023,172200,27364800,32900,32900,32900,32900,0
20241023,172100,27364800,32900,32900,32900,32900,0
20241023,172000,27364800,32900,32900,32900,32900,0
20241023,171900,27364800,32900,32900,32900,32900,0
20241023,171800,27364800,32900,32900,32900,32900,0
20241023,171700,27364800,32900,32900,32900,32900,0
20241023,171600,27364800,32900,32900,32900,32900,0
20241023,171500,27364800,32900,32900,32900,32900,0
20241023,171400,27364800,32900,32900,32900,32900,0
20241023,171300,27364800,32900,32900,32900,32900,0
20241023,171200,27364800,32900,32900,32900,32900,0
20241023,171100,27364800,32900,32900,32900,32900,0
20241023,171000,27364800,32900,32900,32900,32900,0
20241023,170900,27364800,32900,32900,32900,32900,0
20241023,170800,27364800,32900,32900,32900,32900,0
20241023,170700,27364800,32900,32900,32900,32900,0
20241023,170600,27364800,32900,32900,32900,32900,0
20241023,170500,27364800,32900,32900,32900,32900,0
20241023,170400,27364800,32900,32900,32900,32900,200
20241023,170300,27364800,32900,32900,32900,32900,0
20241023,170200,27364800,32900,32900,32900,32900,0
20241023,170100,27364800,32900,32900,32900,32900,0
20241023,170000,27364800,32900,32900,32900,32900,0
20241023,165900,27364800,32900,32900,32900,32900,0
20241023,165800,27364800,32900,32900,32900,32900,0
20241023,165700,27364800,32900,32900,32900,32900,0
20241023,165600,27364800,32900,32900,32900,32900,0
20241023,165500,27364800,32900,32900,32900,32900,0
20241023,165400,27364800,32900,32900,32900,32900,0
20241023,165300,27364800,32900,32900,32900,32900,0
20241023,165200,27364800,32900,32900,32900,32900,0
20241023,165100,27364800,32900,32900,32900,32900,0
20241023,165000,27364800,32900,32900,32900,32900,0
20241023,164900,27364800,32900,32900,32900,32900,0
20241023,164800,27364800,32900,32900,32900,32900,0
20241023,164700,27364800,32900,32900,32900,32900,0
20241023,164600,27364800,32900,32900,32900,32900,0
20241023,164500,27364800,32900,32900,32900,32900,0
20241023,164400,27364800,32900,32900,32900,32900,0
20241023,164300,27364800,32900,32900,32900,32900,0
20241023,164200,27364800,32900,32900,32900,32900,0
20241023,164100,27364800,32900,32900,32900,32900,0
20241023,164000,27364800,32900,32900,32900,32900,0
20241023,163900,27364800,32900,32900,32900,32900,0
20241023,163800,27364800,32900,32900,32900,32900,0
20241023,163700,27364800,32900,32900,32900,32900,0
20241023,163600,27364800,32900,32900,32900,32900,0
20241023,163500,27364800,32900,32900,32900,32900,0
20241023,163400,27364800,32900,32900,32900,32900,200
20241023,163300,27364800,32900,32900,32900,32900,0
20241023,163200,27364800,32900,32900,32900,32900,0
20241023,163100,27364800,32900,32900,32900,32900,0
20241023,163000,27364800,32900,32900,32900,32900,0
20241023,162900,27364800,32900,32900,32900,32900,0
20241023,162800,27364800,32900,32900,32900,32900,0
20241023,162700,27364800,32900,32900,32900,32900,0
20241023,162600,27364800,32900,32900,32900,32900,0
20241023,162500,27364800,32900,32900,32900,32900,0
20241023,162400,27364800,32900,32900,32900,32900,0
20241023,162300,27364800,32900,32900,32900,32900,0
20241023,162200,27364800,32900,32900,32900,32900,0
20241023,162100,27364800,32900,32900,32900,32900,0
20241023,162000,27364800,32900,32900,32900,32900,0
20241023,161900,27364800,32900,32900,32900,32900,0
20241023,161800,27364800,32900,32900,32900,32900,0
20241023,161700,27364800,32900,32900,32900,32900,0
20241023,161600,27364800,32900,32900,32900,32900,0
20241023,161500,27364800,32900,32900,32900,32900,0
20241023,161400,27364800,32900,32900,32900,32900,0
20241023,161300,27364800,32900,32900,32900,32900,0
20241023,161200,27364800,32900,32900,32900,32900,0
20241023,161100,27364800,32900,32900,32900,32900,0
20241023,161000,27364800,32900,32900,32900,32900,0
20241023,160900,27364800,32900,32900,32900,32900,0
20241023,160800,27364800,32900,32900,32900,32900,0
20241023,160700,27364800,32900,32900,32900,32900,0
20241023,160600,27364800,32900,32900,32900,32900,0
20241023,160500,27364800,32900,32900,32900,32900,0
20241023,160400,27364800,32900,32900,32900,32900,200
20241023,160300,27364800,32900,32900,32900,32900,0
20241023,160200,27364800,32900,32900,32900,32900,0
20241023,160100,27364800,32900,32900,32900,32900,0
20241023,160000,27364800,32900,32900,32900,32900,0
20241023,155900,27364800,32900,32900,32900,32900,0
20241023,155800,27364800,32900,32900,32900,32900,0
20241023,155700,27364800,32900,32900,32900,32900,0
20241023,155600,27364800,32900,32900,32900,32900,0
20241023,155500,27364800,32900,32900,32900,32900,0
20241023,155400,27364800,32900,32900,32900,32900,0
20241023,155300,27364800,32900,32900,32900,32900,0
20241023,155200,27364800,32900,32900,32900,32900,0
20241023,155100,27364800,32900,32900,32900,32900,0
20241023,155000,27364800,32900,32900,32900,32900,0
20241023,154900,27364800,32900,32900,32900,32900,0
20241023,154800,27364800,32900,32900,32900,32900,0
20241023,154700,27364800,32900,32900,32900,32900,0
20241023,154600,27364800,32900,32900,32900,32900,0
20241023,154500,27364800,32900,32900,32900,32900,0
20241023,154400,27364800,32900,32900,32900,32900,0
20241023,154300,27364800,32900,32900,32900,32900,0
20241023,154200,27364800,32900,32900,32900,32900,0
20241023,154100,27364800,32900,32900,32900,32900,0
20241023,154000,27364800,32900,32900,32900,32900,0
20241023,153900,27364800,32900,32900,32900,32900,0
20241023,153800,27364800,32900,32900,32900,32900,0
20241023,153700,27364800,32900,32900,32900,32900,0
20241023,153600,27364800,32900,32900,32900,32900,0
20241023,153500,27364800,32900,32900,32900,32900,0
20241023,153400,27364800,32900,32900,32900,32900,200
20241023,153300,27364800,32900,32900,32900,32900,0
20241023,153200,27364800,32900,32900,32900,32900,0
20241023,153100,27364800,32900,32900,32900,32900,0
20241023,153000,27364800,32900,32900,32900,32900,200
20241023,152900,20784800,31800,31800,31800,31800,0
20241023,152800,20784800,31800,31800,31800,31800,0
20241023,152700,20784800,31800,31800,31800,31800,0
20241023,152600,20784800,31800,31800,31800,31800,0
20241023,152500,20784800,31800,31800,31800,31800,0
20241023,152400,20784800,31800,31800,31800,31800,0
20241023,152300,20784800,31800,31800,31800,31800,0
20241023,152200,20784800,31800,31800,31800,31800,0
20241023,152100,20784800,31800,31800,31800,31800,0
20241023,152000,20784800,31800,31800,31800,31800,0
20241023,151900,20784800,31800,31800,31800,31800,0
20241023,151800,20784800,31800,31900,31900,31800,81
20241023,151700,18205200,32000,32000,32000,32000,0
20241023,151600,18205200,32000,32000,32000,32000,0
20241023,151500,18205200,32000,32000,32000,32000,0
20241023,151400,18205200,32000,32000,32000,32000,0
20241023,151300,18205200,32000,32000,32000,32000,0
20241023,151200,18205200,32000,32000,32000,32000,0
20241023,151100,18205200,32000,32000,32000,32000,0
20241023,151000,18205200,32000,32000,32000,32000,0
20241023,150900,18205200,32000,32000,32000,32000,0
20241023,150800,18205200,32000,32000,32000,32000,0
20241023,150700,18205200,32000,32000,32000,32000,0
20241023,150600,18205200,32000,32000,32000,32000,0
20241023,150500,18205200,32000,32000,32000,32000,0
20241023,150400,18205200,32000,32000,32000,32000,0
20241023,150300,18205200,32000,32000,32000,32000,0
20241023,150200,18205200,32000,32000,32000,32000,0
20241023,150100,18205200,32000,32000,32000,32000,0
20241023,150000,18205200,32000,32000,32000,32000,1
20241023,145900,18173200,31900,31900,31900,31900,0
20241023,145800,18173200,31900,31900,31900,31900,0
20241023,145700,18173200,31900,31900,31900,31900,0
20241023,145600,18173200,31900,31900,31900,31900,0
20241023,145500,18173200,31900,31900,31900,31900,0
20241023,145400,18173200,31900,31900,31900,31900,0
20241023,145300,18173200,31900,31900,31900,31900,0
20241023,145200,18173200,31900,31900,31900,31900,0
20241023,145100,18173200,31900,31900,31900,31900,0
20241023,145000,18173200,31900,31900,31900,31900,0
20241023,144900,18173200,31900,31900,31900,31900,0
20241023,144800,18173200,31900,31900,31900,31900,0
20241023,144700,18173200,31900,31900,31900,31900,0
20241023,144600,18173200,31900,31900,31900,31900,0
20241023,144500,18173200,31900,31900,31900,31900,30
20241023,144400,17216200,31900,31950,31950,31900,40
20241023,144300,15940150,32000,32000,32000,32000,1
20241023,144200,15908150,32000,32000,32000,32000,0
20241023,144100,15908150,32000,32000,32000,32000,0
20241023,144000,15908150,32000,32000,32000,32000,0
20241023,143900,15908150,32000,32000,32000,32000,0
20241023,143800,15908150,32000,32000,32000,32000,0
20241023,143700,15908150,32000,32000,32000,32000,0
20241023,143600,15908150,32000,32000,32000,32000,0
20241023,143500,15908150,32000,32000,32000,32000,0
20241023,143400,15908150,32000,32000,32000,32000,0
20241023,143300,15908150,32000,32000,32000,32000,0
20241023,143200,15908150,32000,32000,32000,32000,0
20241023,143100,15908150,32000,32000,32000,32000,0
20241023,143000,15908150,32000,32000,32000,32000,0
20241023,142900,15908150,32000,32000,32000,32000,0
20241023,142800,15908150,32000,32000,32000,32000,1
20241023,142700,15876150,32000,32000,32000,32000,0
20241023,142600,15876150,32000,32000,32000,32000,0
20241023,142500,15876150,32000,32000,32000,32000,0
20241023,142400,15876150,32000,32000,32000,32000,1
20241023,142300,15844150,31900,31900,31900,31900,100
20241023,142200,12654150,32000,32000,32000,32000,0
20241023,142100,12654150,32000,32000,32000,32000,0
20241023,142000,12654150,32000,32000,32000,32000,0
20241023,141900,12654150,32000,32000,32000,32000,0
20241023,141800,12654150,32000,32000,32000,32000,0
20241023,141700,12654150,32000,32000,32000,32000,0
20241023,141600,12654150,32000,32000,32000,32000,0
20241023,141500,12654150,32000,32000,32000,32000,0
20241023,141400,12654150,32000,32000,32000,32000,0
20241023,141300,12654150,32000,32000,32000,32000,0
20241023,141200,12654150,32000,32000,32000,32000,0
20241023,141100,12654150,32000,32000,32000,32000,0
20241023,141000,12654150,32000,32000,32000,32000,0
20241023,140900,12654150,32000,32000,32000,32000,2
20241023,140800,12590150,31800,31800,31800,31800,0
20241023,140700,12590150,31800,31800,31800,31800,0
20241023,140600,12590150,31800,31800,31800,31800,0
20241023,140500,12590150,31800,31800,31800,31800,0
20241023,140400,12590150,31800,31800,31800,31800,0
20241023,140300,12590150,31800,31800,31800,31800,0
20241023,140200,12590150,31800,31800,31800,31800,9
20241023,140100,12303950,31800,31800,31800,31800,0
20241023,140000,12303950,31800,31800,31800,31800,0
20241023,135900,12303950,31800,31800,31800,31800,12
20241023,135800,11922350,31750,31750,31750,31750,0
20241023,135700,11922350,31750,31750,31750,31750,0
20241023,135600,11922350,31750,31750,31750,31750,0
20241023,135500,11922350,31750,31750,31750,31750,0
20241023,135400,11922350,31750,31750,31750,31750,35
20241023,135300,10811100,31800,31800,31800,31800,1
20241023,135200,10779300,31800,31800,31800,31800,0
20241023,135100,10779300,31800,31800,31800,31800,6
20241023,135000,10588500,31900,31900,31900,31900,0
20241023,134900,10588500,31900,31900,31900,31900,0
20241023,134800,10588500,31900,31900,31900,31900,0
20241023,134700,10588500,31900,31900,31900,31900,0
20241023,134600,10588500,31900,31900,31900,31900,0
20241023,134500,10588500,31900,31900,31900,31900,1
20241023,134400,10556600,31900,31900,31900,31900,0
20241023,134300,10556600,31900,31900,31900,31900,0
20241023,134200,10556600,31900,31900,31900,31900,0
20241023,134100,10556600,31900,31900,31900,31900,0
20241023,134000,10556600,31900,31900,31900,31900,0
20241023,133900,10556600,31900,31900,31900,31900,0
20241023,133800,10556600,31900,31900,31900,31900,0
20241023,133700,10556600,31900,31900,31900,31900,0
20241023,133600,10556600,31900,31900,31900,31900,0
20241023,133500,10556600,31900,31900,31900,31900,0
20241023,133400,10556600,31900,31900,31900,31900,0
20241023,133300,10556600,31900,31900,31900,31900,0
20241023,133200,10556600,31900,31900,31900,31900,0
20241023,133100,10556600,31900,31900,31900,31900,0
20241023,133000,10556600,31900,31900,31900,31900,0
20241023,132900,10556600,31900,31900,31900,31900,0
20241023,132800,10556600,31900,31900,31900,31900,0
20241023,132700,10556600,31900,31900,31900,31900,0
20241023,132600,10556600,31900,31900,31900,31900,0
20241023,132500,10556600,31900,31900,31900,31900,5
20241023,132400,10397100,31950,31950,31950,31950,0
20241023,132300,10397100,31950,31950,31950,31950,0
20241023,132200,10397100,31950,31950,31950,31950,0
20241023,132100,10397100,31950,31950,31950,31950,0
20241023,132000,10397100,31950,31950,31950,31950,0
20241023,131900,10397100,31950,31950,31950,31950,0
20241023,131800,10397100,31950,31950,31950,31950,0
20241023,131700,10397100,31950,31950,31950,31950,0
20241023,131600,10397100,31950,31950,31950,31950,0
20241023,131500,10397100,31950,31950,31950,31950,0
20241023,131400,10397100,31950,31950,31950,31950,0
20241023,131300,10397100,31950,31900,31950,31900,2
20241023,131200,10333250,31700,31700,31700,31700,0
20241023,131100,10333250,31700,31700,31700,31700,0
20241023,131000,10333250,31700,31700,31700,31700,0
20241023,130900,10333250,31700,31700,31700,31700,0
20241023,130800,10333250,31700,31700,31700,31700,0
20241023,130700,10333250,31700,31700,31700,31700,0
20241023,130600,10333250,31700,31750,31750,31700,49
20241023,130500,8778850,31750,31800,31800,31750,50
20241023,130400,7189000,31800,31800,31800,31800,0
20241023,130300,7189000,31800,31800,31800,31800,0
20241023,130200,7189000,31800,31800,31800,31800,0
20241023,130100,7189000,31800,31800,31800,31800,0
20241023,130000,7189000,31800,31800,31800,31800,0
20241023,125900,7189000,31800,31800,31800,31800,6
20241023,125800,6998200,31850,31850,31850,31850,0
20241023,125700,6998200,31850,31850,31850,31850,0
20241023,125600,6998200,31850,31850,31850,31850,0
20241023,125500,6998200,31850,31850,31850,31850,0
20241023,125400,6998200,31850,31850,31850,31850,0
20241023,125300,6998200,31850,31850,31850,31850,0
20241023,125200,6998200,31850,31850,31850,31850,0
20241023,125100,6998200,31850,31850,31850,31850,0
20241023,125000,6998200,31850,32050,32050,31850,2
20241023,124900,6934300,32100,32100,32100,32100,0
20241023,124800,6934300,32100,32100,32100,32100,0
20241023,124700,6934300,32100,32100,32100,32100,0
20241023,124600,6934300,32100,32100,32100,32100,0
20241023,124500,6934300,32100,32100,32100,32100,0
20241023,124400,6934300,32100,32100,32100,32100,0
20241023,124300,6934300,32100,32100,32100,32100,0
20241023,124200,6934300,32100,32100,32100,32100,0
20241023,124100,6934300,32100,32100,32100,32100,0
20241023,124000,6934300,32100,32100,32100,32100,1
20241023,123900,6902200,32100,32100,32100,32100,0
20241023,123800,6902200,32100,32100,32100,32100,0
20241023,123700,6902200,32100,32100,32100,32100,0
20241023,123600,6902200,32100,32100,32100,32100,0
20241023,123500,6902200,32100,32100,32100,32100,0
20241023,123400,6902200,32100,32100,32100,32100,0
20241023,123300,6902200,32100,32100,32100,32100,0
20241023,123200,6902200,32100,32100,32100,32100,0
20241023,123100,6902200,32100,32100,32100,32100,0
20241023,123000,6902200,32100,32100,32100,32100,0
20241023,122900,6902200,32100,32100,32100,32100,0
20241023,122800,6902200,32100,32100,32100,32100,0
20241023,122700,6902200,32100,32100,32100,32100,0
20241023,122600,6902200,32100,32100,32100,32100,4
20241023,122500,6773800,32100,32100,32100,32100,1
20241023,122400,6741700,32100,32100,32100,32100,0
20241023,122300,6741700,32100,32100,32100,32100,0
20241023,122200,6741700,32100,32100,32100,32100,0
20241023,122100,6741700,32100,32100,32100,32100,0
20241023,122000,6741700,32100,32100,32100,32100,0
20241023,121900,6741700,32100,32100,32100,32100,0
20241023,121800,6741700,32100,32100,32100,32100,0
20241023,121700,6741700,32100,32100,32100,32100,0
20241023,121600,6741700,32100,32100,32100,32100,0
20241023,121500,6741700,32100,32100,32100,32100,1
20241023,121400,6709600,31850,31850,31850,31850,0
20241023,121300,6709600,31850,31850,31850,31850,0
20241023,121200,6709600,31850,31850,31850,31850,12
20241023,121100,6327400,31850,31850,31850,31850,0
20241023,121000,6327400,31850,31850,31850,31850,0
20241023,120900,6327400,31850,31850,31850,31850,0
20241023,120800,6327400,31850,31850,31850,31850,0
20241023,120700,6327400,31850,31850,31850,31850,0
20241023,120600,6327400,31850,31850,31850,31850,0
20241023,120500,6327400,31850,31850,31850,31850,0
20241023,120400,6327400,31850,31850,31850,31850,0
20241023,120300,6327400,31850,31850,31850,31850,0
20241023,120200,6327400,31850,31850,31850,31850,0
20241023,120100,6327400,31850,31850,31850,31850,0
20241023,120000,6327400,31850,31850,31850,31850,0
20241023,115900,6327400,31850,31850,31850,31850,0
20241023,115800,6327400,31850,31850,31850,31850,0
20241023,115700,6327400,31850,31850,31850,31850,0
20241023,115600,6327400,31850,31850,31850,31850,0
20241023,115500,6327400,31850,31850,31850,31850,1
20241023,115400,6295550,32100,32100,32100,32100,0
20241023,115300,6295550,32100,32100,32100,32100,0
20241023,115200,6295550,32100,32100,32100,32100,0
20241023,115100,6295550,32100,32100,32100,32100,0
20241023,115000,6295550,32100,32100,32100,32100,0
20241023,114900,6295550,32100,32100,32100,32100,0
20241023,114800,6295550,32100,32100,32100,32100,0
20241023,114700,6295550,32100,32100,32100,32100,1
20241023,114600,6263450,31850,31850,31850,31850,0
20241023,114500,6263450,31850,31850,31850,31850,0
20241023,114400,6263450,31850,31900,31900,31800,80
20241023,114300,3716650,31900,31900,31900,31900,0
20241023,114200,3716650,31900,31900,31900,31900,0
20241023,114100,3716650,31900,31950,31950,31900,20
20241023,114000,3078350,32000,32000,32000,32000,10
20241023,113900,2758350,32000,32000,32000,32000,0
20241023,113800,2758350,32000,32000,32000,32000,0
20241023,113700,2758350,32000,32000,32000,32000,0
20241023,113600,2758350,32000,32000,32000,32000,0
20241023,113500,2758350,32000,32000,32000,32000,0
20241023,113400,2758350,32000,32050,32050,32000,23
20241023,113300,2022100,32050,32050,32050,32050,0
20241023,113200,2022100,32050,32050,32050,32050,0
20241023,113100,2022100,32050,32050,32050,32050,0
20241023,113000,2022100,32050,32050,32050,32050,0
20241023,112900,2022100,32050,32050,32050,32050,0
20241023,112800,2022100,32050,32050,32050,32050,0
20241023,112700,2022100,32050,32050,32050,32050,0
20241023,112600,2022100,32050,32050,32050,32050,0
20241023,112500,2022100,32050,32050,32050,32050,2
20241023,112400,1958000,32300,32300,32300,32300,0
20241023,112300,1958000,32300,32300,32300,32300,0
20241023,112200,1958000,32300,32300,32300,32300,0
20241023,112100,1958000,32300,32300,32300,32300,0
20241023,112000,1958000,32300,32300,32300,32300,0
20241023,111900,1958000,32300,32300,32300,32300,0
20241023,111800,1958000,32300,32300,32300,32300,0
20241023,111700,1958000,32300,32300,32300,32300,0
20241023,111600,1958000,32300,32300,32300,32300,1
20241023,111500,1925700,32000,32000,32000,32000,0
20241023,111400,1925700,32000,32000,32000,32000,0
20241023,111300,1925700,32000,32000,32000,32000,0
20241023,111200,1925700,32000,32000,32000,32000,0
20241023,111100,1925700,32000,32000,32000,32000,0
20241023,111000,1925700,32000,32000,32000,32000,0
20241023,110900,1925700,32000,32000,32000,32000,0
20241023,110800,1925700,32000,32000,32000,32000,0
20241023,110700,1925700,32000,32000,32000,32000,0
20241023,110600,1925700,32000,32000,32000,32000,0
20241023,110500,1925700,32000,32000,32000,32000,0
20241023,110400,1925700,32000,32000,32000,32000,0
20241023,110300,1925700,32000,32000,32000,32000,0
20241023,110200,1925700,32000,32000,32000,32000,0
20241023,110100,1925700,32000,32000,32000,32000,0
20241023,110000,1925700,32000,32000,32000,32000,0
20241023,105900,1925700,32000,32000,32000,32000,0
20241023,105800,1925700,32000,32000,32000,32000,0
20241023,105700,1925700,32000,32000,32000,32000,0
20241023,105600,1925700,32000,32000,32000,32000,0
20241023,105500,1925700,32000,32000,32000,32000,0
20241023,105400,1925700,32000,32000,32000,32000,0
20241023,105300,1925700,32000,32000,32000,32000,0
20241023,105200,1925700,32000,32000,32000,32000,0
20241023,105100,1925700,32000,32000,32000,32000,0
20241023,105000,1925700,32000,32000,32000,32000,0
20241023,104900,1925700,32000,32000,32000,32000,0
20241023,104800,1925700,32000,32000,32000,32000,0
20241023,104700,1925700,32000,32000,32000,32000,0
20241023,104600,1925700,32000,32000,32000,32000,0
20241023,104500,1925700,32000,32000,32000,32000,0
20241023,104400,1925700,32000,32000,32000,32000,0
20241023,104300,1925700,32000,32000,32000,32000,0
20241023,104200,1925700,32000,32000,32000,32000,0
20241023,104100,1925700,32000,32000,32000,32000,0
20241023,104000,1925700,32000,32000,32000,32000,0
20241023,103900,1925700,32000,32000,32000,32000,0
20241023,103800,1925700,32000,32000,32000,32000,0
20241023,103700,1925700,32000,32000,32000,32000,0
20241023,103600,1925700,32000,32000,32000,32000,0
20241023,103500,1925700,32000,32000,32000,32000,0
20241023,103400,1925700,32000,32000,32000,32000,0
20241023,103300,1925700,32000,32000,32000,32000,0
20241023,103200,1925700,32000,32000,32000,32000,0
20241023,103100,1925700,32000,32000,32000,32000,0
20241023,103000,1925700,32000,32000,32000,32000,0
20241023,102900,1925700,32000,32000,32000,32000,0
20241023,102800,1925700,32000,32000,32000,32000,0
20241023,102700,1925700,32000,32000,32000,32000,0
20241023,102600,1925700,32000,32000,32000,32000,0
20241023,102500,1925700,32000,32000,32000,32000,0
20241023,102400,1925700,32000,32000,32000,32000,0
20241023,102300,1925700,32000,32000,32000,32000,0
20241023,102200,1925700,32000,32000,32000,32000,0
20241023,102100,1925700,32000,32000,32000,32000,0
20241023,102000,1925700,32000,32000,32000,32000,0
20241023,101900,1925700,32000,32000,32000,32000,0
20241023,101800,1925700,32000,32000,32000,32000,0
20241023,101700,1925700,32000,32000,32000,32000,0
20241023,101600,1925700,32000,32000,32000,32000,0
20241023,101500,1925700,32000,32000,32000,32000,0
20241023,101400,1925700,32000,32000,32000,32000,0
20241023,101300,1925700,32000,32000,32000,32000,0
20241023,101200,1925700,32000,32000,32000,32000,0
20241023,101100,1925700,32000,32000,32000,32000,0
20241023,101000,1925700,32000,32000,32000,32000,0
20241023,100900,1925700,32000,32000,32000,32000,0
20241023,100800,1925700,32000,32000,32000,32000,0
20241023,100700,1925700,32000,32000,32000,32000,0
20241023,100600,1925700,32000,32000,32000,32000,0
20241023,100500,1925700,32000,32000,32000,32000,0
20241023,100400,1925700,32000,32000,32000,32000,0
20241023,100300,1925700,32000,32000,32000,32000,0
20241023,100200,1925700,32000,32000,32000,32000,0
20241023,100100,1925700,32000,32000,32000,32000,0
20241023,100000,1925700,32000,32000,32000,32000,1
20241023,095900,1893700,32550,32550,32550,32550,0
20241023,095800,1893700,32550,32550,32550,32550,0
20241023,095700,1893700,32550,32550,32550,32550,0
20241023,095600,1893700,32550,32550,32550,32550,0
20241023,095500,1893700,32550,32550,32550,32550,0
20241023,095400,1893700,32550,32550,32550,32550,0
20241023,095300,1893700,32550,32550,32550,32550,0
20241023,095200,1893700,32550,32550,32550,32550,0
20241023,095100,1893700,32550,32550,32550,32550,0
20241023,095000,1893700,32550,32550,32550,32550,0
20241023,094900,1893700,32550,32550,32550,32550,0
20241023,094800,1893700,32550,32550,32550,32550,0
20241023,094700,1893700,32550,32050,32550,32000,21
20241023,094600,1220500,32000,32150,32150,32000,7
20241023,094500,996200,32650,32650,32650,32650,0
20241023,094400,996200,32650,32650,32650,32650,0
20241023,094300,996200,32650,32650,32650,32650,0
20241023,094200,996200,32650,32650,32650,32650,0
20241023,094100,996200,32650,32650,32650,32650,0
20241023,094000,996200,32650,32650,32650,32650,0
20241023,093900,996200,32650,32650,32650,32650,0
20241023,093800,996200,32650,32650,32650,32650,0
20241023,093700,996200,32650,32650,32650,32650,0
20241023,093600,996200,32650,32650,32650,32650,0
20241023,093500,996200,32650,32650,32650,32650,0
20241023,093400,996200,32650,32650,32650,32650,1
20241023,093300,963550,32650,32650,32650,32650,0
20241023,093200,963550,32650,32650,32650,32650,0
20241023,093100,963550,32650,32650,32650,32650,0
20241023,093000,963550,32650,32650,32650,32650,0
20241023,092900,963550,32650,32650,32650,32650,0
20241023,092800,963550,32650,32650,32650,32650,0
20241023,092700,963550,32650,32650,32650,32650,0
20241023,092600,963550,32650,32650,32650,32650,0
20241023,092500,963550,32650,32650,32650,32650,0
20241023,092400,963550,32650,32650,32650,32650,0
20241023,092300,963550,32650,32650,32650,32650,0
20241023,092200,963550,32650,32650,32650,32650,0
20241023,092100,963550,32650,32650,32650,32650,0
20241023,092000,963550,32650,32650,32650,32650,0
20241023,091900,963550,32650,32650,32650,32650,0
20241023,091800,963550,32650,32650,32650,32650,0
20241023,091700,963550,32650,32650,32650,32650,1
20241023,091600,930900,32100,32100,32100,32100,0
20241023,091500,930900,32100,32100,32100,32100,0
20241023,091400,930900,32100,32100,32100,32100,0
20241023,091300,930900,32100,32100,32100,32100,0
20241023,091200,930900,32100,32100,32100,32100,0
20241023,091100,930900,32100,32100,32100,32100,0
20241023,091000,930900,32100,32100,32100,32100,0
20241023,090900,930900,32100,32100,32100,32100,0
20241023,090800,930900,32100,32100,32100,32100,0
20241023,090700,930900,32100,32100,32100,32100,0
20241023,090600,930900,32100,32100,32100,32100,0
20241023,090500,930900,32100,32100,32100,32100,0
20241023,090400,930900,32100,32100,32100,32100,0
20241023,090300,930900,32100,32100,32100,32100,0
20241023,090200,930900,32100,32100,32100,32100,19
20241023,090100,321000,32100,32100,32100,32100,0
20241023,090000,321000,32100,32100,32100,32100,10