KissMeData/001450/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183400,12230389050,30550,30550,30550,30550,33560
20241030,183300,12230389050,30550,30550,30550,30550,0
20241030,183200,12230389050,30550,30550,30550,30550,0
20241030,183100,12230389050,30550,30550,30550,30550,0
20241030,183000,12230389050,30550,30550,30550,30550,0
20241030,182900,12230389050,30550,30550,30550,30550,0
20241030,182800,12230389050,30550,30550,30550,30550,0
20241030,182700,12230389050,30550,30550,30550,30550,0
20241030,182600,12230389050,30550,30550,30550,30550,0
20241030,182500,12230389050,30550,30550,30550,30550,0
20241030,182400,12230389050,30550,30550,30550,30550,0
20241030,182300,12230389050,30550,30550,30550,30550,0
20241030,182200,12230389050,30550,30550,30550,30550,0
20241030,182100,12230389050,30550,30550,30550,30550,0
20241030,182000,12230389050,30550,30550,30550,30550,0
20241030,181900,12230389050,30550,30550,30550,30550,0
20241030,181800,12230389050,30550,30550,30550,30550,0
20241030,181700,12230389050,30550,30550,30550,30550,0
20241030,181600,12230389050,30550,30550,30550,30550,0
20241030,181500,12230389050,30550,30550,30550,30550,0
20241030,181400,12230389050,30550,30550,30550,30550,0
20241030,181300,12230389050,30550,30550,30550,30550,0
20241030,181200,12230389050,30550,30550,30550,30550,0
20241030,181100,12230389050,30550,30550,30550,30550,0
20241030,181000,12230389050,30550,30550,30550,30550,0
20241030,180900,12230389050,30550,30550,30550,30550,0
20241030,180800,12230389050,30550,30550,30550,30550,0
20241030,180700,12230389050,30550,30550,30550,30550,0
20241030,180600,12230389050,30550,30550,30550,30550,0
20241030,180500,12230389050,30550,30550,30550,30550,0
20241030,180400,12230389050,30550,30550,30550,30550,33560
20241030,180300,12230389050,30550,30550,30550,30550,0
20241030,180200,12230389050,30550,30550,30550,30550,0
20241030,180100,12230389050,30550,30550,30550,30550,0
20241030,180000,12230389050,30550,30550,30550,30550,0
20241030,175900,12230389050,30550,30550,30550,30550,0
20241030,175800,12230389050,30550,30550,30550,30550,0
20241030,175700,12230389050,30550,30550,30550,30550,0
20241030,175600,12230389050,30550,30550,30550,30550,0
20241030,175500,12230389050,30550,30550,30550,30550,0
20241030,175400,12230389050,30550,30550,30550,30550,0
20241030,175300,12230389050,30550,30550,30550,30550,0
20241030,175200,12230389050,30550,30550,30550,30550,0
20241030,175100,12230389050,30550,30550,30550,30550,0
20241030,175000,12230389050,30550,30550,30550,30550,0
20241030,174900,12230389050,30550,30550,30550,30550,0
20241030,174800,12230389050,30550,30550,30550,30550,0
20241030,174700,12230389050,30550,30550,30550,30550,0
20241030,174600,12230389050,30550,30550,30550,30550,0
20241030,174500,12230389050,30550,30550,30550,30550,0
20241030,174400,12230389050,30550,30550,30550,30550,0
20241030,174300,12230389050,30550,30550,30550,30550,0
20241030,174200,12230389050,30550,30550,30550,30550,0
20241030,174100,12230389050,30550,30550,30550,30550,0
20241030,174000,12230389050,30550,30550,30550,30550,0
20241030,173900,12230389050,30550,30550,30550,30550,0
20241030,173800,12230389050,30550,30550,30550,30550,0
20241030,173700,12230389050,30550,30550,30550,30550,0
20241030,173600,12230389050,30550,30550,30550,30550,0
20241030,173500,12230389050,30550,30550,30550,30550,0
20241030,173400,12230389050,30550,30550,30550,30550,33560
20241030,173300,12230389050,30550,30550,30550,30550,0
20241030,173200,12230389050,30550,30550,30550,30550,0
20241030,173100,12230389050,30550,30550,30550,30550,0
20241030,173000,12230389050,30550,30550,30550,30550,0
20241030,172900,12230389050,30550,30550,30550,30550,0
20241030,172800,12230389050,30550,30550,30550,30550,0
20241030,172700,12230389050,30550,30550,30550,30550,0
20241030,172600,12230389050,30550,30550,30550,30550,0
20241030,172500,12230389050,30550,30550,30550,30550,0
20241030,172400,12230389050,30550,30550,30550,30550,0
20241030,172300,12230389050,30550,30550,30550,30550,0
20241030,172200,12230389050,30550,30550,30550,30550,0
20241030,172100,12230389050,30550,30550,30550,30550,0
20241030,172000,12230389050,30550,30550,30550,30550,0
20241030,171900,12230389050,30550,30550,30550,30550,0
20241030,171800,12230389050,30550,30550,30550,30550,0
20241030,171700,12230389050,30550,30550,30550,30550,0
20241030,171600,12230389050,30550,30550,30550,30550,0
20241030,171500,12230389050,30550,30550,30550,30550,0
20241030,171400,12230389050,30550,30550,30550,30550,0
20241030,171300,12230389050,30550,30550,30550,30550,0
20241030,171200,12230389050,30550,30550,30550,30550,0
20241030,171100,12230389050,30550,30550,30550,30550,0
20241030,171000,12230389050,30550,30550,30550,30550,0
20241030,170900,12230389050,30550,30550,30550,30550,0
20241030,170800,12230389050,30550,30550,30550,30550,0
20241030,170700,12230389050,30550,30550,30550,30550,0
20241030,170600,12230389050,30550,30550,30550,30550,0
20241030,170500,12230389050,30550,30550,30550,30550,0
20241030,170400,12230389050,30550,30550,30550,30550,33560
20241030,170300,12230389050,30550,30550,30550,30550,0
20241030,170200,12230389050,30550,30550,30550,30550,0
20241030,170100,12230389050,30550,30550,30550,30550,0
20241030,170000,12230389050,30550,30550,30550,30550,0
20241030,165900,12230389050,30550,30550,30550,30550,0
20241030,165800,12230389050,30550,30550,30550,30550,0
20241030,165700,12230389050,30550,30550,30550,30550,0
20241030,165600,12230389050,30550,30550,30550,30550,0
20241030,165500,12230389050,30550,30550,30550,30550,0
20241030,165400,12230389050,30550,30550,30550,30550,0
20241030,165300,12230389050,30550,30550,30550,30550,0
20241030,165200,12230389050,30550,30550,30550,30550,0
20241030,165100,12230389050,30550,30550,30550,30550,0
20241030,165000,12230389050,30550,30550,30550,30550,0
20241030,164900,12230389050,30550,30550,30550,30550,0
20241030,164800,12230389050,30550,30550,30550,30550,0
20241030,164700,12230389050,30550,30550,30550,30550,0
20241030,164600,12230389050,30550,30550,30550,30550,0
20241030,164500,12230389050,30550,30550,30550,30550,0
20241030,164400,12230389050,30550,30550,30550,30550,0
20241030,164300,12230389050,30550,30550,30550,30550,0
20241030,164200,12230389050,30550,30550,30550,30550,0
20241030,164100,12230389050,30550,30550,30550,30550,0
20241030,164000,12230389050,30550,30550,30550,30550,0
20241030,163900,12230389050,30550,30550,30550,30550,0
20241030,163800,12230389050,30550,30550,30550,30550,0
20241030,163700,12230389050,30550,30550,30550,30550,0
20241030,163600,12230389050,30550,30550,30550,30550,0
20241030,163500,12230389050,30550,30550,30550,30550,0
20241030,163400,12230389050,30550,30550,30550,30550,33560
20241030,163300,12230389050,30550,30550,30550,30550,0
20241030,163200,12230389050,30550,30550,30550,30550,0
20241030,163100,12230389050,30550,30550,30550,30550,0
20241030,163000,12230389050,30550,30550,30550,30550,0
20241030,162900,12230389050,30550,30550,30550,30550,0
20241030,162800,12230389050,30550,30550,30550,30550,0
20241030,162700,12230389050,30550,30550,30550,30550,0
20241030,162600,12230389050,30550,30550,30550,30550,0
20241030,162500,12230389050,30550,30550,30550,30550,0
20241030,162400,12230389050,30550,30550,30550,30550,0
20241030,162300,12230389050,30550,30550,30550,30550,0
20241030,162200,12230389050,30550,30550,30550,30550,0
20241030,162100,12230389050,30550,30550,30550,30550,0
20241030,162000,12230389050,30550,30550,30550,30550,0
20241030,161900,12230389050,30550,30550,30550,30550,0
20241030,161800,12230389050,30550,30550,30550,30550,0
20241030,161700,12230389050,30550,30550,30550,30550,0
20241030,161600,12230389050,30550,30550,30550,30550,0
20241030,161500,12230389050,30550,30550,30550,30550,0
20241030,161400,12230389050,30550,30550,30550,30550,0
20241030,161300,12230389050,30550,30550,30550,30550,0
20241030,161200,12230389050,30550,30550,30550,30550,0
20241030,161100,12230389050,30550,30550,30550,30550,0
20241030,161000,12230389050,30550,30550,30550,30550,0
20241030,160900,12230389050,30550,30550,30550,30550,0
20241030,160800,12230389050,30550,30550,30550,30550,0
20241030,160700,12230389050,30550,30550,30550,30550,0
20241030,160600,12230389050,30550,30550,30550,30550,0
20241030,160500,12230389050,30550,30550,30550,30550,0
20241030,160400,12230389050,30550,30550,30550,30550,33560
20241030,160300,12230389050,30550,30550,30550,30550,0
20241030,160200,12230389050,30550,30550,30550,30550,0
20241030,160100,12230389050,30550,30550,30550,30550,0
20241030,160000,12230389050,30550,30550,30550,30550,0
20241030,155900,12230389050,30550,30550,30550,30550,0
20241030,155800,12230389050,30550,30550,30550,30550,0
20241030,155700,12230389050,30550,30550,30550,30550,0
20241030,155600,12230389050,30550,30550,30550,30550,0
20241030,155500,12230389050,30550,30550,30550,30550,0
20241030,155400,12230389050,30550,30550,30550,30550,0
20241030,155300,12230389050,30550,30550,30550,30550,0
20241030,155200,12230389050,30550,30550,30550,30550,0
20241030,155100,12230389050,30550,30550,30550,30550,0
20241030,155000,12230389050,30550,30550,30550,30550,0
20241030,154900,12230389050,30550,30550,30550,30550,0
20241030,154800,12230389050,30550,30550,30550,30550,0
20241030,154700,12230389050,30550,30550,30550,30550,0
20241030,154600,12230389050,30550,30550,30550,30550,0
20241030,154500,12230389050,30550,30550,30550,30550,0
20241030,154400,12230389050,30550,30550,30550,30550,0
20241030,154300,12230389050,30550,30550,30550,30550,0
20241030,154200,12230389050,30550,30550,30550,30550,0
20241030,154100,12230389050,30550,30550,30550,30550,0
20241030,154000,12230389050,30550,30550,30550,30550,0
20241030,153900,12230389050,30550,30550,30550,30550,0
20241030,153800,12230389050,30550,30550,30550,30550,0
20241030,153700,12230389050,30550,30550,30550,30550,0
20241030,153600,12230389050,30550,30550,30550,30550,0
20241030,153500,12230389050,30550,30550,30550,30550,0
20241030,153400,12230389050,30550,30550,30550,30550,33560
20241030,153300,12230389050,30550,30550,30550,30550,0
20241030,153200,12230389050,30550,30550,30550,30550,0
20241030,153100,12230389050,30550,30550,30550,30550,0
20241030,153000,12230389050,30550,30550,30550,30550,33560
20241030,152900,11205131050,30550,30550,30550,30550,0
20241030,152800,11205131050,30550,30550,30550,30550,0
20241030,152700,11205131050,30550,30550,30550,30550,0
20241030,152600,11205131050,30550,30550,30550,30550,0
20241030,152500,11205131050,30550,30550,30550,30550,0
20241030,152400,11205131050,30550,30550,30550,30550,0
20241030,152300,11205131050,30550,30550,30550,30550,0
20241030,152200,11205131050,30550,30550,30550,30550,0
20241030,152100,11205131050,30550,30550,30550,30550,0
20241030,152000,11205131050,30550,30550,30550,30550,0
20241030,151900,11205131050,30550,30450,30550,30450,1261
20241030,151800,11166685600,30500,30450,30500,30450,222
20241030,151700,11159921250,30450,30500,30500,30450,1032
20241030,151600,11128449000,30450,30450,30550,30450,2074
20241030,151500,11065178800,30500,30450,30500,30450,419
20241030,151400,11052400600,30450,30500,30500,30450,893
20241030,151300,11025168250,30500,30450,30500,30450,435
20241030,151200,11011902250,30500,30500,30500,30450,331
20241030,151100,11001808250,30500,30450,30500,30450,786
20241030,151000,10977839750,30500,30500,30500,30450,595
20241030,150900,10959696400,30500,30450,30500,30450,327
20241030,150800,10949724200,30450,30500,30500,30450,441
20241030,150700,10936280100,30500,30500,30500,30450,500
20241030,150600,10921034000,30500,30450,30500,30450,1299
20241030,150500,10881416900,30500,30500,30500,30450,199
20241030,150400,10875353550,30500,30450,30500,30450,1390
20241030,150300,10832962450,30450,30450,30500,30450,444
20241030,150200,10819432350,30500,30500,30500,30450,398
20241030,150100,10807305500,30500,30500,30500,30450,447
20241030,150000,10793675350,30450,30450,30500,30450,949
20241030,145900,10764742950,30500,30450,30500,30450,369
20241030,145800,10753502200,30450,30500,30500,30450,638
20241030,145700,10734060100,30450,30450,30500,30450,313
20241030,145600,10724522700,30450,30450,30500,30400,1070
20241030,145500,10691911050,30450,30450,30500,30350,2413
20241030,145400,10618448600,30450,30450,30500,30450,453
20241030,145300,10604638300,30450,30500,30500,30450,1065
20241030,145200,10572175800,30450,30500,30500,30450,554
20241030,145100,10555291850,30500,30450,30500,30450,517
20241030,145000,10539535450,30450,30450,30500,30450,747
20241030,144900,10516780900,30450,30500,30500,30450,381
20241030,144800,10505163850,30450,30600,30600,30450,3964
20241030,144700,10384084400,30600,30600,30600,30550,870
20241030,144600,10357476600,30600,30600,30600,30550,1320
20241030,144500,10317111950,30550,30550,30600,30550,1074
20241030,144400,10284258950,30600,30600,30600,30550,631
20241030,144300,10264957750,30600,30550,30600,30550,565
20241030,144200,10247676850,30600,30500,30600,30500,1368
20241030,144100,10205834950,30600,30500,30600,30500,1952
20241030,144000,10146166250,30550,30550,30550,30500,1060
20241030,143900,10113792200,30550,30550,30550,30500,768
20241030,143800,10090334950,30500,30500,30550,30500,1156
20241030,143700,10055029350,30500,30550,30550,30500,713
20241030,143600,10033256250,30550,30550,30550,30500,1541
20241030,143500,9986183000,30550,30550,30550,30500,661
20241030,143400,9965998150,30550,30500,30550,30450,1917
20241030,143300,9907512900,30500,30450,30500,30450,1305
20241030,143200,9867721500,30450,30500,30500,30450,314
20241030,143100,9858153000,30450,30450,30500,30450,448
20241030,143000,9844494350,30500,30500,30500,30450,275
20241030,142900,9836112450,30500,30550,30550,30450,1766
20241030,142800,9782250600,30500,30550,30550,30500,739
20241030,142700,9759682550,30550,30500,30550,30500,351
20241030,142600,9748964800,30600,30500,30600,30500,1315
20241030,142500,9708764900,30500,30550,30550,30500,1223
20241030,142400,9671409850,30550,30500,30550,30500,494
20241030,142300,9656320850,30500,30500,30550,30450,910
20241030,142200,9628553550,30500,30500,30500,30450,642
20241030,142100,9608978350,30500,30500,30500,30450,777
20241030,142000,9585281100,30500,30450,30500,30450,953
20241030,141900,9556227800,30500,30500,30500,30450,674
20241030,141800,9535671850,30500,30500,30500,30450,1005
20241030,141700,9505025850,30500,30450,30500,30450,608
20241030,141600,9486491000,30500,30450,30500,30450,1569
20241030,141500,9438642200,30450,30450,30500,30450,449
20241030,141400,9424963600,30450,30400,30500,30400,972
20241030,141300,9395340550,30400,30450,30500,30400,742
20241030,141200,9372755150,30400,30450,30450,30400,795
20241030,141100,9348552350,30450,30450,30500,30450,2125
20241030,141000,9283842200,30400,30450,30450,30400,907
20241030,140900,9256230300,30450,30450,30450,30400,292
20241030,140800,9247339900,30450,30450,30450,30400,894
20241030,140700,9220123600,30450,30450,30500,30450,1130
20241030,140600,9185682850,30400,30400,30500,30400,1316
20241030,140500,9145592650,30450,30500,30500,30400,937
20241030,140400,9117032750,30400,30400,30500,30400,683
20241030,140300,9096237350,30450,30400,30450,30400,640
20241030,140200,9076756800,30450,30400,30450,30350,937
20241030,140100,9048241600,30450,30450,30450,30400,1100
20241030,140000,9014752850,30450,30450,30450,30350,421
20241030,135900,9001947700,30400,30450,30450,30400,887
20241030,135800,8974949550,30400,30450,30450,30350,286
20241030,135700,8966254400,30350,30400,30400,30350,1159
20241030,135600,8931027800,30400,30400,30400,30350,715
20241030,135500,8909293450,30400,30350,30400,30350,195
20241030,135400,8903371800,30400,30350,30400,30350,912
20241030,135300,8875651450,30350,30400,30400,30350,378
20241030,135200,8864170100,30400,30350,30400,30350,736
20241030,135100,8841802250,30350,30350,30400,30350,765
20241030,135000,8818549950,30400,30400,30400,30350,1468
20241030,134900,8773948900,30350,30350,30400,30350,285
20241030,134800,8765290650,30350,30400,30400,30350,464
20241030,134700,8751202250,30400,30350,30400,30350,783
20241030,134600,8727411050,30400,30400,30400,30350,517
20241030,134500,8711697700,30400,30400,30400,30350,742
20241030,134400,8689146800,30400,30350,30400,30350,804
20241030,134300,8664707300,30350,30350,30400,30300,1167
20241030,134200,8629268400,30350,30300,30350,30300,801
20241030,134100,8604968900,30350,30300,30350,30300,386
20241030,134000,8593270300,30300,30300,30350,30300,623
20241030,133900,8574381250,30350,30300,30350,30300,190
20241030,133800,8568616050,30350,30350,30400,30350,3090
20241030,133700,8474833250,30350,30350,30400,30350,674
20241030,133600,8454367850,30350,30400,30400,30350,177
20241030,133500,8448994300,30400,30350,30400,30350,317
20241030,133400,8439365150,30400,30450,30450,30400,4566
20241030,133300,8300525050,30450,30450,30450,30400,315
20241030,133200,8290945050,30450,30400,30450,30400,446
20241030,133100,8277375850,30450,30400,30450,30400,1051
20241030,133000,8245381700,30400,30400,30450,30400,922
20241030,132900,8217337650,30450,30400,30450,30400,413
20241030,132800,8204764400,30400,30450,30450,30400,179
20241030,132700,8199318450,30450,30450,30450,30400,347
20241030,132600,8188758100,30450,30500,30500,30400,2271
20241030,132500,8119710900,30450,30450,30500,30400,696
20241030,132400,8098497550,30500,30450,30500,30400,2218
20241030,132300,8030977850,30450,30450,30500,30400,223
20241030,132200,8024185950,30450,30450,30450,30400,338
20241030,132100,8013895000,30450,30450,30450,30400,1788
20241030,132000,7959451850,30450,30450,30450,30400,1153
20241030,131900,7924386500,30450,30400,30450,30400,1073
20241030,131800,7891722000,30400,30400,30400,30350,2248
20241030,131700,7823388950,30350,30400,30400,30350,458
20241030,131600,7809467200,30400,30400,30400,30350,421
20241030,131500,7796669050,30400,30350,30400,30350,295
20241030,131400,7787705200,30400,30400,30400,30350,1040
20241030,131300,7756090300,30400,30400,30400,30350,333
20241030,131200,7745970800,30400,30400,30400,30350,1248
20241030,131100,7708034250,30400,30400,30400,30350,536
20241030,131000,7691756400,30400,30400,30400,30350,466
20241030,130900,7677604600,30350,30350,30350,30350,184
20241030,130800,7672020200,30400,30400,30400,30400,742
20241030,130700,7649463400,30400,30350,30400,30350,264
20241030,130600,7641442850,30350,30350,30400,30350,42
20241030,130500,7640168100,30350,30400,30400,30350,196
20241030,130400,7634211150,30350,30350,30400,30350,146
20241030,130300,7629779950,30400,30400,30400,30350,1087
20241030,130200,7596781050,30400,30350,30400,30350,277
20241030,130100,7588362150,30350,30450,30450,30350,3015
20241030,130000,7496711450,30400,30450,30450,30400,408
20241030,125900,7484299300,30450,30500,30550,30450,3946
20241030,125800,7364021350,30550,30500,30550,30500,1950
20241030,125700,7304535950,30550,30550,30600,30550,4603
20241030,125600,7163905600,30550,30550,30600,30550,343
20241030,125500,7153411400,30600,30550,30600,30550,278
20241030,125400,7144907850,30600,30600,30600,30550,558
20241030,125300,7127844650,30600,30600,30600,30550,511
20241030,125200,7112214150,30600,30600,30600,30600,402
20241030,125100,7099912950,30550,30600,30600,30550,1069
20241030,125000,7067245050,30550,30600,30600,30550,318
20241030,124900,7057519600,30600,30600,30600,30550,123
20241030,124800,7053759450,30600,30600,30600,30550,1359
20241030,124700,7012211450,30600,30600,30600,30550,283
20241030,124600,7003556250,30600,30550,30600,30550,663
20241030,124500,6983273300,30600,30550,30600,30550,507
20241030,124400,6967773950,30550,30550,30600,30550,113
20241030,124300,6964319600,30550,30600,30600,30550,224
20241030,124200,6957465400,30550,30550,30600,30550,198
20241030,124100,6951414700,30600,30600,30600,30550,2099
20241030,124000,6887272550,30550,30550,30600,30550,1399
20241030,123900,6844498700,30550,30550,30600,30550,200
20241030,123800,6838382850,30550,30600,30600,30550,736
20241030,123700,6815862850,30600,30550,30600,30550,38
20241030,123600,6814700350,30600,30600,30600,30550,759
20241030,123500,6791484300,30600,30600,30600,30550,541
20241030,123400,6774937900,30600,30550,30600,30550,994
20241030,123300,6744569350,30600,30600,30600,30550,239
20241030,123200,6737256050,30550,30600,30600,30550,906
20241030,123100,6709577700,30600,30600,30600,30550,1464
20241030,123000,6664790500,30600,30600,30600,30550,2679
20241030,122900,6582818100,30550,30550,30600,30500,3972
20241030,122800,6461451550,30550,30550,30550,30500,352
20241030,122700,6450698000,30550,30550,30550,30500,363
20241030,122600,6439614050,30550,30550,30550,30500,988
20241030,122500,6409433200,30550,30550,30550,30500,438
20241030,122400,6396053950,30550,30550,30550,30500,746
20241030,122300,6373263700,30500,30550,30550,30500,341
20241030,122200,6362848750,30550,30550,30550,30500,121
20241030,122100,6359152600,30550,30550,30550,30500,686
20241030,122000,6338196400,30550,30550,30550,30500,990
20241030,121900,6307957200,30550,30550,30550,30550,93
20241030,121800,6305116050,30550,30500,30550,30500,744
20241030,121700,6282392550,30550,30550,30550,30500,183
20241030,121600,6276803400,30550,30550,30550,30500,1006
20241030,121500,6246071350,30550,30550,30550,30550,259
20241030,121400,6238158900,30500,30500,30550,30500,179
20241030,121300,6232699200,30500,30500,30550,30500,234
20241030,121200,6225554000,30500,30550,30550,30500,187
20241030,121100,6219850300,30500,30500,30550,30500,1278
20241030,121000,6180863100,30550,30550,30550,30550,1
20241030,120900,6180832550,30550,30550,30550,30550,205
20241030,120800,6174569800,30600,30500,30600,30500,342
20241030,120700,6164125900,30600,30550,30600,30550,815
20241030,120600,6139208800,30600,30500,30600,30500,263
20241030,120500,6131175200,30550,30600,30600,30550,7207
20241030,120400,5910981200,30600,30600,30650,30550,2317
20241030,120300,5840114950,30600,30600,30600,30550,365
20241030,120200,5828947200,30600,30550,30600,30550,395
20241030,120100,5816868150,30600,30600,30600,30550,697
20241030,120000,5795541550,30550,30600,30600,30550,1476
20241030,115900,5750389800,30600,30600,30600,30550,754
20241030,115800,5727319050,30600,30600,30600,30550,995
20241030,115700,5696873250,30600,30600,30600,30600,218
20241030,115600,5690202450,30600,30550,30600,30550,1061
20241030,115500,5657737300,30550,30600,30600,30550,671
20241030,115400,5637209500,30600,30550,30600,30550,1052
20241030,115300,5605022500,30600,30600,30600,30550,941
20241030,115200,5576229000,30600,30600,30600,30550,778
20241030,115100,5552423750,30600,30550,30600,30550,3740
20241030,115000,5438121750,30550,30550,30550,30500,2096
20241030,114900,5374095600,30550,30550,30550,30500,248
20241030,114800,5366520750,30550,30550,30550,30500,285
20241030,114700,5357815100,30500,30550,30550,30500,357
20241030,114600,5346919950,30500,30550,30550,30500,1147
20241030,114500,5311915850,30550,30500,30550,30500,1185
20241030,114400,5275749900,30500,30450,30550,30450,994
20241030,114300,5245410550,30500,30500,30550,30450,437
20241030,114200,5232081300,30500,30500,30500,30450,986
20241030,114100,5202051300,30450,30450,30550,30450,1856
20241030,114000,5145485400,30500,30500,30500,30450,865
20241030,113900,5119106600,30500,30450,30500,30450,307
20241030,113800,5109743150,30450,30500,30500,30450,1324
20241030,113700,5069373350,30550,30500,30550,30500,773
20241030,113600,5045790050,30500,30450,30500,30450,938
20241030,113500,5017181500,30500,30500,30500,30450,809
20241030,113400,4992510300,30500,30500,30500,30450,1840
20241030,113300,4936417050,30500,30500,30500,30450,1254
20241030,113200,4898172300,30450,30450,30450,30450,1128
20241030,113100,4863824700,30450,30450,30450,30400,1226
20241030,113000,4826495950,30450,30450,30500,30400,119
20241030,112900,4822871700,30400,30450,30500,30400,615
20241030,112800,4804142700,30450,30450,30450,30400,588
20241030,112700,4786242550,30450,30450,30450,30400,1776
20241030,112600,4732167150,30450,30400,30450,30400,4407
20241030,112500,4598178100,30400,30400,30400,30350,4353
20241030,112400,4465936350,30400,30350,30400,30350,2295
20241030,112300,4396261050,30350,30350,30350,30300,1185
20241030,112200,4360296700,30300,30400,30400,30300,1030
20241030,112100,4329036700,30350,30350,30400,30300,6709
20241030,112000,4125445550,30400,30250,30400,30250,7267
20241030,111900,3905176300,30200,30200,30250,30150,2986
20241030,111800,3814961700,30200,30200,30200,30200,592
20241030,111700,3797083300,30200,30200,30200,30150,934
20241030,111600,3768917600,30200,30150,30200,30150,770
20241030,111500,3745665250,30150,30200,30200,30150,487
20241030,111400,3730978000,30200,30150,30200,30150,860
20241030,111300,3705009900,30200,30200,30200,30150,409
20241030,111200,3692659550,30150,30200,30200,30150,103
20241030,111100,3689550250,30200,30200,30200,30150,250
20241030,111000,3682000550,30200,30150,30200,30150,289
20241030,110900,3673275400,30200,30150,30200,30150,171
20241030,110800,3668111650,30150,30150,30200,30100,3991
20241030,110700,3547808450,30150,30200,30200,30150,168
20241030,110600,3542739650,30200,30150,30200,30150,733
20241030,110500,3520604650,30150,30200,30200,30150,118
20241030,110400,3517046800,30200,30150,30200,30100,2514
20241030,110300,3441276750,30100,30150,30150,30100,200
20241030,110200,3435248300,30150,30150,30150,30100,602
20241030,110100,3417099100,30100,30050,30150,30050,381
20241030,110000,3405623350,30100,30050,30150,30050,49
20241030,105900,3404149050,30100,30150,30200,30100,2312
20241030,105800,3334531100,30100,30150,30150,30100,722
20241030,105700,3312764250,30150,30150,30150,30100,453
20241030,105600,3299109000,30150,30100,30150,30100,270
20241030,105500,3290972000,30100,30050,30100,30050,528
20241030,105400,3275079250,30050,30100,30100,30050,496
20241030,105300,3260157600,30100,30100,30100,30100,319
20241030,105200,3250555700,30100,30100,30100,30050,156
20241030,105100,3245861300,30100,30100,30100,30050,1128
20241030,105000,3211909950,30100,30100,30100,30100,235
20241030,104900,3204836450,30100,30100,30100,30050,334
20241030,104800,3194784200,30100,30100,30100,30050,319
20241030,104700,3185183750,30050,30100,30100,30050,230
20241030,104600,3178265550,30100,30100,30100,30050,422
20241030,104500,3165574100,30050,30050,30100,30050,158
20241030,104400,3160822200,30100,30050,30100,30050,293
20241030,104300,3152005150,30050,30100,30100,30050,228
20241030,104200,3145142450,30050,30050,30100,30000,1840
20241030,104100,3089849750,30000,30000,30050,30000,697
20241030,104000,3068929400,30050,30050,30050,30000,209
20241030,103900,3062654500,30050,30000,30050,30000,918
20241030,103800,3035104850,30050,30050,30050,30000,374
20241030,103700,3023868100,30000,30000,30050,29950,165
20241030,103600,3018915900,30050,30000,30050,29950,307
20241030,103500,3009709300,29950,29950,30000,29950,344
20241030,103400,2999392750,30000,29950,30000,29950,414
20241030,103300,2986979850,29950,30000,30000,29950,327
20241030,103200,2977174600,30000,29950,30000,29950,301
20241030,103100,2968157350,30000,30000,30000,29950,418
20241030,103000,2955620050,29950,30000,30000,29950,101
20241030,102900,2952594900,30000,29950,30000,29950,375
20241030,102800,2941350500,30000,30000,30050,30000,885
20241030,102700,2914792450,30000,30000,30050,30000,306
20241030,102600,2905612250,30000,30000,30050,30000,272
20241030,102500,2897444200,30000,30000,30050,30000,67
20241030,102400,2895434150,30050,29950,30050,29950,180
20241030,102300,2890038950,30000,30000,30000,29950,531
20241030,102200,2874110150,29950,30000,30000,29950,190
20241030,102100,2868413800,29950,30000,30000,29950,982
20241030,102000,2838963350,30050,30050,30050,30000,54
20241030,101900,2837342750,30050,30000,30050,30000,372
20241030,101800,2826173500,30050,30050,30050,30000,241
20241030,101700,2818933700,29950,30000,30050,29950,695
20241030,101600,2798087300,30050,30000,30050,29950,101
20241030,101500,2795058800,30000,29950,30000,29950,313
20241030,101400,2785672200,30000,29950,30000,29950,445
20241030,101300,2772330700,29950,30000,30050,29950,497
20241030,101200,2757424100,30000,30000,30050,30000,993
20241030,101100,2727633000,29950,30000,30000,29950,290
20241030,101000,2718938950,30000,30050,30050,30000,1153
20241030,100900,2684347700,30050,30050,30050,30000,301
20241030,100800,2675305050,30050,30050,30050,30000,356
20241030,100700,2664615050,30000,30050,30050,30000,30
20241030,100600,2663714900,30000,30050,30050,30000,244
20241030,100500,2656386700,30000,30050,30050,30000,860
20241030,100400,2630586150,30000,30050,30050,30000,307
20241030,100300,2621367500,30050,30050,30050,30000,618
20241030,100200,2602818100,30000,30050,30050,30000,171
20241030,100100,2597688050,30050,30000,30050,29950,396
20241030,100000,2585812800,30000,30000,30000,30000,18
20241030,095900,2585272800,30000,29950,30000,29950,317
20241030,095800,2575766650,29950,30000,30000,29950,1976
20241030,095700,2516550000,29950,30000,30000,29950,119
20241030,095600,2512983400,30000,29950,30000,29950,216
20241030,095500,2506506050,30000,30000,30000,29900,735
20241030,095400,2484499250,30000,30000,30000,29950,327
20241030,095300,2474695950,29950,30000,30000,29950,2046
20241030,095200,2413409450,30000,30000,30000,30000,91
20241030,095100,2410679450,30000,29950,30000,29950,164
20241030,095000,2405759500,29950,30000,30000,29950,3
20241030,094900,2405669550,29950,29950,29950,29850,6024
20241030,094800,2225528400,30000,29950,30000,29900,2098
20241030,094700,2162730800,29950,29950,30000,29950,500
20241030,094600,2147750500,29950,30000,30000,29950,227
20241030,094500,2140941550,29950,29950,30000,29950,304
20241030,094400,2131833450,29950,30000,30000,29950,930
20241030,094300,2103978100,30000,30000,30000,30000,1031
20241030,094200,2073048100,30050,30000,30050,30000,1346
20241030,094100,2032664450,29950,30000,30000,29950,1883
20241030,094000,1976233000,30000,30050,30050,30000,540
20241030,093900,1960011900,30050,30000,30050,30000,11867
20241030,093800,1603991400,30000,29950,30000,29950,2714
20241030,093700,1522703550,29950,29950,29950,29900,657
20241030,093600,1503035400,29950,29900,29950,29900,193
20241030,093500,1497256300,29900,29900,29950,29900,117
20241030,093400,1493757350,29950,29900,29950,29900,572
20241030,093300,1476637400,29950,29900,29950,29900,902
20241030,093200,1449667250,29900,29900,29900,29850,345
20241030,093100,1439362200,29850,29850,29900,29850,381
20241030,093000,1427977600,29850,29850,29900,29850,1188
20241030,092900,1392514600,29850,29850,29900,29850,637
20241030,092800,1373490650,29900,29900,29900,29850,920
20241030,092700,1346002350,29900,29900,29900,29900,52
20241030,092600,1344447550,29900,29850,29900,29850,287
20241030,092500,1335872400,29850,29850,29900,29850,121
20241030,092400,1332260450,29850,29900,29900,29800,2816
20241030,092300,1248232850,29900,29900,29900,29900,744
20241030,092200,1225987250,29850,29850,29850,29800,365
20241030,092100,1215095350,29850,29850,29850,29800,1701
20241030,092000,1164320600,29850,29850,29850,29800,579
20241030,091900,1147058700,29800,29850,29850,29800,1363
20241030,091800,1106417050,29800,29850,29850,29800,1079
20241030,091700,1074236800,29850,29850,29850,29800,601
20241030,091600,1056316950,29850,29850,29850,29800,277
20241030,091500,1048049300,29850,29850,29900,29850,2917
20241030,091400,960955650,29900,29900,29900,29850,1971
20241030,091300,902118600,29900,29900,29900,29850,277
20241030,091200,893836800,29900,29950,29950,29850,7128
20241030,091100,680755400,29950,29950,29950,29900,510
20241030,091000,665501750,29950,29950,29950,29950,196
20241030,090900,659631550,29950,29950,29950,29900,934
20241030,090800,631658900,29950,29950,29950,29900,466
20241030,090700,617705650,29950,29950,30000,29900,12168
20241030,090600,253264650,29950,30000,30050,29950,2648
20241030,090500,173920500,29950,30000,30000,29950,224
20241030,090400,167202950,30000,30000,30000,30000,265
20241030,090300,159252950,30050,30000,30050,30000,246
20241030,090200,151872700,30000,30000,30050,29950,1155
20241030,090100,117220300,30000,30050,30050,29950,2355
20241030,090000,46563600,30050,30200,30200,30000,1547