KissMeData/003850/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,184100,1999352490,10900,10900,10900,10900,3836
20241029,184000,1999352490,10900,10900,10900,10900,0
20241029,183900,1999352490,10900,10900,10900,10900,0
20241029,183800,1999352490,10900,10900,10900,10900,0
20241029,183700,1999352490,10900,10900,10900,10900,0
20241029,183600,1999352490,10900,10900,10900,10900,0
20241029,183500,1999352490,10900,10900,10900,10900,0
20241029,183400,1999352490,10900,10900,10900,10900,0
20241029,183300,1999352490,10900,10900,10900,10900,0
20241029,183200,1999352490,10900,10900,10900,10900,0
20241029,183100,1999352490,10900,10900,10900,10900,0
20241029,183000,1999352490,10900,10900,10900,10900,0
20241029,182900,1999352490,10900,10900,10900,10900,0
20241029,182800,1999352490,10900,10900,10900,10900,0
20241029,182700,1999352490,10900,10900,10900,10900,0
20241029,182600,1999352490,10900,10900,10900,10900,0
20241029,182500,1999352490,10900,10900,10900,10900,0
20241029,182400,1999352490,10900,10900,10900,10900,0
20241029,182300,1999352490,10900,10900,10900,10900,0
20241029,182200,1999352490,10900,10900,10900,10900,0
20241029,182100,1999352490,10900,10900,10900,10900,0
20241029,182000,1999352490,10900,10900,10900,10900,0
20241029,181900,1999352490,10900,10900,10900,10900,0
20241029,181800,1999352490,10900,10900,10900,10900,0
20241029,181700,1999352490,10900,10900,10900,10900,0
20241029,181600,1999352490,10900,10900,10900,10900,0
20241029,181500,1999352490,10900,10900,10900,10900,0
20241029,181400,1999352490,10900,10900,10900,10900,0
20241029,181300,1999352490,10900,10900,10900,10900,0
20241029,181200,1999352490,10900,10900,10900,10900,0
20241029,181100,1999352490,10900,10900,10900,10900,3836
20241029,181000,1999352490,10900,10900,10900,10900,0
20241029,180900,1999352490,10900,10900,10900,10900,0
20241029,180800,1999352490,10900,10900,10900,10900,0
20241029,180700,1999352490,10900,10900,10900,10900,0
20241029,180600,1999352490,10900,10900,10900,10900,0
20241029,180500,1999352490,10900,10900,10900,10900,0
20241029,180400,1999352490,10900,10900,10900,10900,0
20241029,180300,1999352490,10900,10900,10900,10900,0
20241029,180200,1999352490,10900,10900,10900,10900,0
20241029,180100,1999352490,10900,10900,10900,10900,0
20241029,180000,1999352490,10900,10900,10900,10900,0
20241029,175900,1999352490,10900,10900,10900,10900,0
20241029,175800,1999352490,10900,10900,10900,10900,0
20241029,175700,1999352490,10900,10900,10900,10900,0
20241029,175600,1999352490,10900,10900,10900,10900,0
20241029,175500,1999352490,10900,10900,10900,10900,0
20241029,175400,1999352490,10900,10900,10900,10900,0
20241029,175300,1999352490,10900,10900,10900,10900,0
20241029,175200,1999352490,10900,10900,10900,10900,0
20241029,175100,1999352490,10900,10900,10900,10900,0
20241029,175000,1999352490,10900,10900,10900,10900,0
20241029,174900,1999352490,10900,10900,10900,10900,0
20241029,174800,1999352490,10900,10900,10900,10900,0
20241029,174700,1999352490,10900,10900,10900,10900,0
20241029,174600,1999352490,10900,10900,10900,10900,0
20241029,174500,1999352490,10900,10900,10900,10900,0
20241029,174400,1999352490,10900,10900,10900,10900,0
20241029,174300,1999352490,10900,10900,10900,10900,0
20241029,174200,1999352490,10900,10900,10900,10900,0
20241029,174100,1999352490,10900,10900,10900,10900,3836
20241029,174000,1999352490,10900,10900,10900,10900,0
20241029,173900,1999352490,10900,10900,10900,10900,0
20241029,173800,1999352490,10900,10900,10900,10900,0
20241029,173700,1999352490,10900,10900,10900,10900,0
20241029,173600,1999352490,10900,10900,10900,10900,0
20241029,173500,1999352490,10900,10900,10900,10900,0
20241029,173400,1999352490,10900,10900,10900,10900,0
20241029,173300,1999352490,10900,10900,10900,10900,0
20241029,173200,1999352490,10900,10900,10900,10900,0
20241029,173100,1999352490,10900,10900,10900,10900,0
20241029,173000,1999352490,10900,10900,10900,10900,0
20241029,172900,1999352490,10900,10900,10900,10900,0
20241029,172800,1999352490,10900,10900,10900,10900,0
20241029,172700,1999352490,10900,10900,10900,10900,0
20241029,172600,1999352490,10900,10900,10900,10900,0
20241029,172500,1999352490,10900,10900,10900,10900,0
20241029,172400,1999352490,10900,10900,10900,10900,0
20241029,172300,1999352490,10900,10900,10900,10900,0
20241029,172200,1999352490,10900,10900,10900,10900,0
20241029,172100,1999352490,10900,10900,10900,10900,0
20241029,172000,1999352490,10900,10900,10900,10900,0
20241029,171900,1999352490,10900,10900,10900,10900,0
20241029,171800,1999352490,10900,10900,10900,10900,0
20241029,171700,1999352490,10900,10900,10900,10900,0
20241029,171600,1999352490,10900,10900,10900,10900,0
20241029,171500,1999352490,10900,10900,10900,10900,0
20241029,171400,1999352490,10900,10900,10900,10900,0
20241029,171300,1999352490,10900,10900,10900,10900,0
20241029,171200,1999352490,10900,10900,10900,10900,0
20241029,171100,1999352490,10900,10900,10900,10900,3836
20241029,171000,1999352490,10900,10900,10900,10900,0
20241029,170900,1999352490,10900,10900,10900,10900,0
20241029,170800,1999352490,10900,10900,10900,10900,0
20241029,170700,1999352490,10900,10900,10900,10900,0
20241029,170600,1999352490,10900,10900,10900,10900,0
20241029,170500,1999352490,10900,10900,10900,10900,0
20241029,170400,1999352490,10900,10900,10900,10900,0
20241029,170300,1999352490,10900,10900,10900,10900,0
20241029,170200,1999352490,10900,10900,10900,10900,0
20241029,170100,1999352490,10900,10900,10900,10900,0
20241029,170000,1999352490,10900,10900,10900,10900,0
20241029,165900,1999352490,10900,10900,10900,10900,0
20241029,165800,1999352490,10900,10900,10900,10900,0
20241029,165700,1999352490,10900,10900,10900,10900,0
20241029,165600,1999352490,10900,10900,10900,10900,0
20241029,165500,1999352490,10900,10900,10900,10900,0
20241029,165400,1999352490,10900,10900,10900,10900,0
20241029,165300,1999352490,10900,10900,10900,10900,0
20241029,165200,1999352490,10900,10900,10900,10900,0
20241029,165100,1999352490,10900,10900,10900,10900,0
20241029,165000,1999352490,10900,10900,10900,10900,0
20241029,164900,1999352490,10900,10900,10900,10900,0
20241029,164800,1999352490,10900,10900,10900,10900,0
20241029,164700,1999352490,10900,10900,10900,10900,0
20241029,164600,1999352490,10900,10900,10900,10900,0
20241029,164500,1999352490,10900,10900,10900,10900,0
20241029,164400,1999352490,10900,10900,10900,10900,0
20241029,164300,1999352490,10900,10900,10900,10900,0
20241029,164200,1999352490,10900,10900,10900,10900,0
20241029,164100,1999352490,10900,10900,10900,10900,3836
20241029,164000,1999352490,10900,10900,10900,10900,0
20241029,163900,1999352490,10900,10900,10900,10900,0
20241029,163800,1999352490,10900,10900,10900,10900,0
20241029,163700,1999352490,10900,10900,10900,10900,0
20241029,163600,1999352490,10900,10900,10900,10900,0
20241029,163500,1999352490,10900,10900,10900,10900,0
20241029,163400,1999352490,10900,10900,10900,10900,0
20241029,163300,1999352490,10900,10900,10900,10900,0
20241029,163200,1999352490,10900,10900,10900,10900,0
20241029,163100,1999352490,10900,10900,10900,10900,0
20241029,163000,1999352490,10900,10900,10900,10900,0
20241029,162900,1999352490,10900,10900,10900,10900,0
20241029,162800,1999352490,10900,10900,10900,10900,0
20241029,162700,1999352490,10900,10900,10900,10900,0
20241029,162600,1999352490,10900,10900,10900,10900,0
20241029,162500,1999352490,10900,10900,10900,10900,0
20241029,162400,1999352490,10900,10900,10900,10900,0
20241029,162300,1999352490,10900,10900,10900,10900,0
20241029,162200,1999352490,10900,10900,10900,10900,0
20241029,162100,1999352490,10900,10900,10900,10900,0
20241029,162000,1999352490,10900,10900,10900,10900,0
20241029,161900,1999352490,10900,10900,10900,10900,0
20241029,161800,1999352490,10900,10900,10900,10900,0
20241029,161700,1999352490,10900,10900,10900,10900,0
20241029,161600,1999352490,10900,10900,10900,10900,0
20241029,161500,1999352490,10900,10900,10900,10900,0
20241029,161400,1999352490,10900,10900,10900,10900,0
20241029,161300,1999352490,10900,10900,10900,10900,0
20241029,161200,1999352490,10900,10900,10900,10900,0
20241029,161100,1999352490,10900,10900,10900,10900,3836
20241029,161000,1999352490,10900,10900,10900,10900,0
20241029,160900,1999352490,10900,10900,10900,10900,0
20241029,160800,1999352490,10900,10900,10900,10900,0
20241029,160700,1999352490,10900,10900,10900,10900,0
20241029,160600,1999352490,10900,10900,10900,10900,0
20241029,160500,1999352490,10900,10900,10900,10900,0
20241029,160400,1999352490,10900,10900,10900,10900,0
20241029,160300,1999352490,10900,10900,10900,10900,0
20241029,160200,1999352490,10900,10900,10900,10900,0
20241029,160100,1999352490,10900,10900,10900,10900,0
20241029,160000,1999352490,10900,10900,10900,10900,0
20241029,155900,1999352490,10900,10900,10900,10900,0
20241029,155800,1999352490,10900,10900,10900,10900,0
20241029,155700,1999352490,10900,10900,10900,10900,0
20241029,155600,1999352490,10900,10900,10900,10900,0
20241029,155500,1999352490,10900,10900,10900,10900,0
20241029,155400,1999352490,10900,10900,10900,10900,0
20241029,155300,1999352490,10900,10900,10900,10900,0
20241029,155200,1999352490,10900,10900,10900,10900,0
20241029,155100,1999352490,10900,10900,10900,10900,0
20241029,155000,1999352490,10900,10900,10900,10900,0
20241029,154900,1999352490,10900,10900,10900,10900,0
20241029,154800,1999352490,10900,10900,10900,10900,0
20241029,154700,1999352490,10900,10900,10900,10900,0
20241029,154600,1999352490,10900,10900,10900,10900,0
20241029,154500,1999352490,10900,10900,10900,10900,0
20241029,154400,1999352490,10900,10900,10900,10900,0
20241029,154300,1999352490,10900,10900,10900,10900,0
20241029,154200,1999352490,10900,10900,10900,10900,0
20241029,154100,1999352490,10900,10900,10900,10900,3836
20241029,154000,1999352490,10900,10900,10900,10900,0
20241029,153900,1999352490,10900,10900,10900,10900,0
20241029,153800,1999352490,10900,10900,10900,10900,0
20241029,153700,1999352490,10900,10900,10900,10900,0
20241029,153600,1999352490,10900,10900,10900,10900,0
20241029,153500,1999352490,10900,10900,10900,10900,0
20241029,153400,1999352490,10900,10900,10900,10900,0
20241029,153300,1999352490,10900,10900,10900,10900,0
20241029,153200,1999352490,10900,10900,10900,10900,0
20241029,153100,1999352490,10900,10900,10900,10900,0
20241029,153000,1999352490,10900,10900,10900,10900,3836
20241029,152900,1957540090,10870,10870,10870,10870,0
20241029,152800,1957540090,10870,10870,10870,10870,0
20241029,152700,1957540090,10870,10870,10870,10870,0
20241029,152600,1957540090,10870,10870,10870,10870,0
20241029,152500,1957540090,10870,10870,10870,10870,0
20241029,152400,1957540090,10870,10870,10870,10870,0
20241029,152300,1957540090,10870,10870,10870,10870,0
20241029,152200,1957540090,10870,10870,10870,10870,0
20241029,152100,1957540090,10870,10870,10870,10870,0
20241029,152000,1957540090,10870,10870,10870,10870,0
20241029,151900,1957540090,10870,10890,10900,10870,439
20241029,151800,1952756490,10870,10870,10880,10870,77
20241029,151700,1951919340,10870,10880,10880,10870,721
20241029,151600,1944076950,10880,10880,10880,10880,682
20241029,151500,1936656790,10890,10890,10890,10890,72
20241029,151400,1935872710,10890,10890,10890,10890,4
20241029,151300,1935829150,10890,10890,10890,10890,62
20241029,151200,1935153970,10890,10890,10890,10890,109
20241029,151100,1933966960,10890,10890,10890,10890,72
20241029,151000,1933182880,10880,10860,10880,10860,2122
20241029,150900,1910114740,10860,10870,10870,10860,21
20241029,150800,1909886480,10870,10860,10870,10860,426
20241029,150700,1905256620,10860,10890,10890,10860,922
20241029,150600,1895218070,10890,10890,10890,10890,100
20241029,150500,1894129070,10900,10890,10900,10890,1464
20241029,150400,1878182430,10890,10890,10890,10890,4584
20241029,150300,1828262670,10890,10890,10890,10890,299
20241029,150200,1825006560,10890,10890,10900,10890,976
20241029,150100,1814376410,10900,10900,10900,10900,215
20241029,150000,1812032910,10900,10900,10900,10900,2
20241029,145900,1812011110,10890,10890,10900,10880,195
20241029,145800,1809887160,10890,10890,10900,10890,233
20241029,145700,1807349610,10890,10890,10890,10890,148
20241029,145600,1805737890,10890,10900,10900,10890,28
20241029,145500,1805432960,10890,10880,10890,10880,1118
20241029,145400,1793258190,10890,10880,10890,10880,582
20241029,145300,1786925950,10880,10900,10900,10880,233
20241029,145200,1784390390,10890,10890,10890,10890,2
20241029,145100,1784368610,10890,10890,10890,10890,7
20241029,145000,1784292380,10890,10890,10890,10890,163
20241029,144900,1782517310,10880,10880,10880,10880,0
20241029,144800,1782517310,10880,10880,10880,10880,10
20241029,144700,1782408510,10890,10890,10900,10890,1257
20241029,144600,1768718840,10880,10880,10880,10880,503
20241029,144500,1763246200,10870,10880,10880,10870,280
20241029,144400,1760200720,10890,10890,10890,10890,104
20241029,144300,1759068160,10880,10870,10880,10870,438
20241029,144200,1754303350,10880,10880,10880,10880,116
20241029,144100,1753041270,10890,10880,10890,10880,1128
20241029,144000,1740768360,10880,10880,10880,10860,936
20241029,143900,1730599310,10880,10880,10890,10880,202
20241029,143800,1728401350,10880,10850,10880,10850,1362
20241029,143700,1713604310,10850,10840,10850,10830,1291
20241029,143600,1699608370,10830,10810,10830,10810,642
20241029,143500,1692662650,10810,10820,10820,10810,375
20241029,143400,1688608870,10820,10830,10830,10820,103
20241029,143300,1687493910,10840,10840,10840,10840,0
20241029,143200,1687493910,10840,10840,10840,10840,0
20241029,143100,1687493910,10840,10840,10840,10840,0
20241029,143000,1687493910,10840,10840,10840,10840,296
20241029,142900,1684285270,10880,10820,10880,10820,1495
20241029,142800,1668042680,10810,10810,10810,10810,5
20241029,142700,1667988630,10810,10800,10810,10790,693
20241029,142600,1660501190,10800,10780,10800,10780,140
20241029,142500,1658990990,10790,10790,10800,10780,1869
20241029,142400,1638823950,10780,10780,10780,10780,164
20241029,142300,1637056030,10790,10780,10790,10770,2047
20241029,142200,1615002350,10780,10790,10790,10780,21
20241029,142100,1614775770,10790,10780,10790,10780,156
20241029,142000,1613094030,10790,10790,10790,10790,100
20241029,141900,1612015030,10790,10790,10790,10790,98
20241029,141800,1610957610,10800,10800,10800,10800,0
20241029,141700,1610957610,10800,10790,10800,10790,284
20241029,141600,1607890660,10790,10780,10790,10780,35
20241029,141500,1607513350,10780,10790,10790,10780,441
20241029,141400,1602759050,10790,10790,10790,10790,0
20241029,141300,1602759050,10790,10790,10790,10790,246
20241029,141200,1600104710,10790,10790,10790,10790,261
20241029,141100,1597288520,10800,10790,10800,10790,171
20241029,141000,1595443420,10790,10790,10790,10790,288
20241029,140900,1592335900,10790,10790,10790,10790,245
20241029,140800,1589692350,10800,10800,10800,10800,5
20241029,140700,1589638350,10800,10800,10800,10790,160
20241029,140600,1587911160,10810,10810,10810,10810,1
20241029,140500,1587900350,10800,10830,10830,10800,6113
20241029,140400,1521843840,10830,10830,10830,10830,0
20241029,140300,1521843840,10830,10830,10830,10830,182
20241029,140200,1519872780,10840,10840,10840,10830,295
20241029,140100,1516675180,10830,10840,10850,10830,19
20241029,140000,1516469240,10840,10820,10840,10820,96
20241029,135900,1515430460,10830,10830,10850,10830,560
20241029,135800,1509357510,10830,10820,10830,10820,261
20241029,135700,1506533440,10820,10820,10820,10820,153
20241029,135600,1504877980,10820,10820,10820,10820,2
20241029,135500,1504856340,10830,10830,10830,10830,3
20241029,135400,1504823850,10830,10830,10830,10830,468
20241029,135300,1499755410,10840,10840,10840,10840,3
20241029,135200,1499722890,10830,10840,10840,10830,190
20241029,135100,1497665160,10840,10830,10840,10830,28
20241029,135000,1497361910,10830,10830,10830,10830,412
20241029,134900,1492899950,10830,10830,10830,10830,605
20241029,134800,1486347800,10830,10830,10830,10830,55
20241029,134700,1485752150,10830,10830,10830,10830,30
20241029,134600,1485427250,10830,10840,10840,10830,44
20241029,134500,1484950550,10840,10840,10840,10840,41
20241029,134400,1484506110,10840,10840,10840,10840,238
20241029,134300,1481926190,10840,10840,10840,10840,2059
20241029,134200,1459606630,10850,10850,10850,10840,463
20241029,134100,1454587160,10850,10850,10850,10850,10
20241029,134000,1454478660,10850,10850,10850,10850,164
20241029,133900,1452699260,10850,10850,10850,10850,0
20241029,133800,1452699260,10850,10850,10850,10850,98
20241029,133700,1451635960,10850,10850,10850,10850,194
20241029,133600,1449531060,10850,10850,10850,10850,120
20241029,133500,1448229060,10850,10840,10850,10840,201
20241029,133400,1446050210,10850,10850,10850,10850,118
20241029,133300,1444769910,10860,10850,10860,10850,6
20241029,133200,1444704800,10850,10850,10850,10850,199
20241029,133100,1442545650,10860,10840,10860,10840,147
20241029,133000,1440952030,10860,10860,10860,10860,2
20241029,132900,1440930310,10860,10850,10860,10850,135
20241029,132800,1439465550,10850,10860,10860,10850,38
20241029,132700,1439053240,10850,10850,10850,10850,179
20241029,132600,1437111090,10860,10870,10870,10850,21
20241029,132500,1436883050,10870,10870,10870,10870,0
20241029,132400,1436883050,10870,10870,10870,10870,1
20241029,132300,1436872180,10860,10860,10860,10860,173
20241029,132200,1434993400,10870,10870,10870,10870,2
20241029,132100,1434971660,10860,10860,10860,10860,21
20241029,132000,1434743600,10860,10850,10860,10850,270
20241029,131900,1431813690,10850,10850,10850,10850,53
20241029,131800,1431238640,10850,10850,10850,10850,65
20241029,131700,1430533390,10860,10860,10860,10850,378
20241029,131600,1426430030,10860,10860,10860,10860,626
20241029,131500,1419631670,10860,10860,10860,10860,0
20241029,131400,1419631670,10860,10860,10860,10860,164
20241029,131300,1417850630,10870,10870,10870,10870,0
20241029,131200,1417850630,10870,10870,10870,10870,40
20241029,131100,1417415830,10860,10870,10870,10860,216
20241029,131000,1415069470,10870,10870,10870,10870,72
20241029,130900,1414286830,10860,10870,10870,10860,151
20241029,130800,1412645490,10870,10880,10880,10870,85
20241029,130700,1411721390,10870,10870,10870,10870,75
20241029,130600,1410906140,10870,10860,10870,10860,146
20241029,130500,1409319130,10870,10870,10880,10870,115
20241029,130400,1408068940,10870,10870,10870,10870,0
20241029,130300,1408068940,10870,10870,10870,10870,201
20241029,130200,1405884070,10870,10860,10870,10860,293
20241029,130100,1402699310,10860,10860,10860,10850,413
20241029,130000,1398216710,10880,10890,10890,10880,990
20241029,125900,1387444800,10900,10900,10900,10900,50
20241029,125800,1386899800,10910,10900,10910,10900,225
20241029,125700,1384446800,10920,10920,10920,10920,0
20241029,125600,1384446800,10920,10920,10920,10920,1
20241029,125500,1384435880,10920,10910,10920,10910,623
20241029,125400,1377638330,10910,10920,10920,10910,742
20241029,125300,1369536430,10920,10870,10920,10870,1856
20241029,125200,1349312230,10880,10840,10880,10840,2966
20241029,125100,1317100370,10840,10830,10840,10820,1722
20241029,125000,1298453750,10820,10820,10820,10820,0
20241029,124900,1298453750,10820,10820,10820,10820,63
20241029,124800,1297772090,10830,10810,10840,10810,3477
20241029,124700,1260106760,10800,10800,10800,10800,406
20241029,124600,1255721960,10790,10790,10790,10790,158
20241029,124500,1254017140,10790,10790,10790,10790,71
20241029,124400,1253251050,10790,10790,10790,10790,0
20241029,124300,1253251050,10790,10790,10790,10790,21
20241029,124200,1253024460,10790,10800,10800,10790,426
20241029,124100,1248427720,10810,10810,10810,10810,46
20241029,124000,1247930460,10800,10800,10800,10800,109
20241029,123900,1246753260,10810,10810,10810,10810,224
20241029,123800,1244331820,10800,10800,10800,10800,7
20241029,123700,1244256220,10800,10800,10800,10800,134
20241029,123600,1242809020,10810,10810,10810,10810,38
20241029,123500,1242398240,10820,10820,10820,10820,7
20241029,123400,1242322500,10810,10810,10810,10810,177
20241029,123300,1240409130,10810,10810,10810,10810,219
20241029,123200,1238041740,10810,10800,10810,10800,610
20241029,123100,1231449080,10800,10800,10800,10800,0
20241029,123000,1231449080,10800,10800,10800,10790,48
20241029,122900,1230930690,10800,10800,10800,10800,625
20241029,122800,1224180690,10800,10800,10800,10800,1
20241029,122700,1224169890,10790,10800,10800,10790,780
20241029,122600,1215749370,10790,10780,10790,10780,187
20241029,122500,1213731740,10780,10780,10780,10780,164
20241029,122400,1211963820,10790,10790,10790,10790,85
20241029,122300,1211046670,10780,10790,10790,10780,2
20241029,122200,1211025100,10790,10790,10790,10790,22
20241029,122100,1210787720,10800,10800,10800,10800,492
20241029,122000,1205474120,10800,10800,10800,10800,282
20241029,121900,1202428520,10800,10790,10800,10790,95
20241029,121800,1201402620,10780,10790,10790,10780,194
20241029,121700,1199310750,10790,10780,10790,10780,721
20241029,121600,1191531940,10780,10790,10790,10780,337
20241029,121500,1187897540,10790,10790,10790,10790,100
20241029,121400,1186818540,10790,10790,10790,10790,2668
20241029,121300,1158030820,10790,10790,10790,10780,639
20241029,121200,1151141450,10790,10780,10790,10780,863
20241029,121100,1141837910,10780,10770,10780,10770,396
20241029,121000,1137572790,10770,10760,10770,10760,168
20241029,120900,1135765000,10770,10750,10770,10750,87
20241029,120800,1134828050,10750,10770,10770,10750,985
20241029,120700,1124231510,10770,10770,10780,10770,200
20241029,120600,1122077410,10770,10760,10770,10760,56
20241029,120500,1121474740,10760,10760,10760,10760,51
20241029,120400,1120925980,10760,10760,10760,10760,451
20241029,120300,1116073220,10760,10750,10760,10750,105
20241029,120200,1114944420,10750,10750,10750,10750,534
20241029,120100,1109203920,10750,10750,10750,10750,768
20241029,120000,1100947920,10750,10770,10770,10750,1605
20241029,115900,1083687410,10760,10760,10770,10760,250
20241029,115800,1080997360,10770,10770,10770,10770,3
20241029,115700,1080965050,10770,10770,10770,10770,64
20241029,115600,1080275770,10760,10760,10760,10760,6
20241029,115500,1080211210,10760,10760,10770,10760,255
20241029,115400,1077466510,10760,10760,10760,10760,64
20241029,115300,1076777870,10760,10770,10770,10760,4185
20241029,115200,1031746110,10770,10760,10780,10760,213
20241029,115100,1029452170,10760,10780,10780,10760,1896
20241029,115000,1009035720,10780,10780,10790,10780,275
20241029,114900,1006070340,10780,10780,10780,10780,23
20241029,114800,1005822400,10780,10780,10780,10780,15
20241029,114700,1005660700,10780,10770,10780,10770,188
20241029,114600,1003635700,10770,10780,10780,10770,80
20241029,114500,1002773800,10780,10780,10780,10770,356
20241029,114400,998937620,10770,10780,10780,10770,466
20241029,114300,993916220,10790,10790,10790,10790,4
20241029,114200,993873060,10790,10790,10790,10790,11
20241029,114100,993754370,10780,10790,10790,10780,178
20241029,114000,991835510,10790,10790,10790,10780,2727
20241029,113900,962437490,10790,10790,10790,10790,10
20241029,113800,962329590,10790,10800,10800,10790,2619
20241029,113700,934067730,10810,10810,10810,10810,230
20241029,113600,931581430,10810,10800,10810,10800,52
20241029,113500,931019620,10800,10800,10800,10800,134
20241029,113400,929572420,10790,10790,10790,10790,35
20241029,113300,929194770,10800,10800,10800,10800,327
20241029,113200,925663170,10800,10800,10800,10800,175
20241029,113100,923773170,10810,10810,10810,10810,91
20241029,113000,922789460,10820,10810,10820,10810,98
20241029,112900,921729230,10800,10810,10810,10800,268
20241029,112800,918833790,10800,10800,10800,10800,0
20241029,112700,918833790,10800,10800,10800,10800,117
20241029,112600,917570190,10800,10800,10800,10800,203
20241029,112500,915377790,10800,10800,10800,10800,0
20241029,112400,915377790,10800,10800,10800,10800,110
20241029,112300,914189790,10800,10800,10800,10800,15
20241029,112200,914027790,10810,10800,10810,10800,122
20241029,112100,912710180,10800,10800,10800,10800,85
20241029,112000,911792180,10800,10800,10800,10800,1356
20241029,111900,897147380,10800,10790,10800,10790,174
20241029,111800,895268720,10790,10800,10800,10790,440
20241029,111700,890517200,10790,10800,10800,10790,685
20241029,111600,883125920,10800,10800,10800,10800,85
20241029,111500,882207920,10790,10800,10800,10790,225
20241029,111400,879779880,10800,10800,10800,10800,2
20241029,111300,879758280,10790,10790,10790,10790,0
20241029,111200,879758280,10790,10790,10790,10790,164
20241029,111100,877988720,10800,10800,10800,10800,84
20241029,111000,877081520,10790,10790,10790,10790,301
20241029,110900,873833730,10800,10800,10800,10800,1061
20241029,110800,862374930,10800,10800,10800,10800,265
20241029,110700,859512930,10810,10810,10810,10810,0
20241029,110600,859512930,10810,10810,10810,10810,84
20241029,110500,858604890,10800,10800,10800,10800,274
20241029,110400,855645690,10790,10790,10790,10790,0
20241029,110300,855645690,10790,10790,10790,10780,281
20241029,110200,852615590,10790,10790,10790,10790,99
20241029,110100,851547380,10780,10790,10790,10780,90
20241029,110000,850576330,10780,10790,10790,10780,196
20241029,105900,848463430,10780,10780,10780,10780,377
20241029,105800,844399370,10780,10780,10780,10780,52
20241029,105700,843838810,10780,10790,10790,10780,3411
20241029,105600,807067520,10790,10790,10790,10790,120
20241029,105500,805772720,10790,10790,10790,10790,1079
20241029,105400,794130310,10800,10800,10800,10800,0
20241029,105300,794130310,10800,10810,10820,10800,2528
20241029,105200,766818970,10820,10830,10830,10820,474
20241029,105100,761689570,10830,10830,10830,10830,160
20241029,105000,759956770,10830,10820,10830,10820,381
20241029,104900,755831340,10820,10830,10830,10820,201
20241029,104800,753656420,10830,10830,10830,10830,65
20241029,104700,752952470,10830,10830,10830,10830,89
20241029,104600,751988600,10820,10820,10820,10820,453
20241029,104500,747087140,10830,10820,10830,10820,65
20241029,104400,746383590,10820,10820,10820,10820,500
20241029,104300,740973590,10820,10810,10820,10810,197
20241029,104200,738843670,10820,10820,10820,10820,464
20241029,104100,733823190,10810,10820,10820,10810,72
20241029,104000,733044770,10820,10820,10820,10820,127
20241029,103900,731670630,10830,10820,10830,10820,58
20241029,103800,731042670,10830,10830,10830,10810,50
20241029,103700,730501680,10820,10810,10830,10810,258
20241029,103600,727711680,10820,10820,10820,10820,103
20241029,103500,726597220,10830,10820,10830,10820,144
20241029,103400,725037990,10830,10840,10840,10830,663
20241029,103300,717857670,10840,10820,10840,10820,125
20241029,103200,716504610,10820,10800,10820,10800,207
20241029,103100,714266890,10800,10790,10800,10780,1642
20241029,103000,696550000,10790,10790,10790,10780,3344
20241029,102900,660469670,10790,10800,10800,10790,79
20241029,102800,659616680,10800,10820,10820,10780,5719
20241029,102700,597844530,10810,10830,10840,10810,4526
20241029,102600,548858510,10830,10840,10850,10830,3212
20241029,102500,514046180,10850,10850,10850,10850,977
20241029,102400,503445730,10850,10850,10850,10850,143
20241029,102300,501894180,10860,10850,10860,10850,316
20241029,102200,498465280,10860,10860,10860,10850,702
20241029,102100,490847690,10860,10860,10860,10860,5
20241029,102000,490793390,10860,10860,10870,10850,221
20241029,101900,488393410,10860,10870,10870,10860,171
20241029,101800,486536270,10870,10870,10870,10870,0
20241029,101700,486536270,10870,10870,10870,10870,94
20241029,101600,485514490,10860,10860,10860,10860,135
20241029,101500,484048390,10870,10890,10890,10870,743
20241029,101400,475968370,10890,10890,10890,10890,23
20241029,101300,475717900,10900,10880,10900,10880,103
20241029,101200,474596930,10870,10870,10870,10860,994
20241029,101100,463800440,10870,10860,10870,10860,110
20241029,101000,462605740,10880,10860,10880,10860,33
20241029,100900,462246720,10860,10860,10860,10860,0
20241029,100800,462246720,10860,10850,10860,10850,451
20241029,100700,457351780,10850,10850,10850,10840,2928
20241029,100600,425606790,10850,10840,10850,10840,77
20241029,100500,424771940,10840,10840,10840,10840,36
20241029,100400,424381700,10850,10850,10860,10850,490
20241029,100300,419065190,10850,10860,10860,10850,245
20241029,100200,416405990,10860,10860,10860,10860,77
20241029,100100,415569770,10860,10850,10860,10850,199
20241029,100000,413410360,10850,10850,10850,10850,507
20241029,095900,407909410,10850,10840,10850,10840,156
20241029,095800,406217360,10850,10860,10860,10850,85
20241029,095700,405295100,10850,10850,10850,10850,255
20241029,095600,402528350,10860,10850,10860,10850,173
20241029,095500,400651280,10860,10850,10860,10840,290
20241029,095400,397507510,10840,10840,10860,10840,511
20241029,095300,391965480,10840,10850,10850,10840,1177
20241029,095200,379205210,10850,10860,10880,10850,2036
20241029,095100,357098600,10870,10890,10890,10870,2633
20241029,095000,328468410,10890,10890,10890,10890,7
20241029,094900,328392180,10890,10890,10890,10880,150
20241029,094800,326760030,10890,10890,10890,10880,143
20241029,094700,325203270,10890,10890,10890,10890,193
20241029,094600,323101500,10890,10900,10900,10890,1548
20241029,094500,306243620,10900,10910,10910,10900,1543
20241029,094400,289417730,10910,10910,10910,10910,550
20241029,094300,283417230,10920,10910,10920,10910,95
20241029,094200,282379940,10910,10920,10920,10910,119
20241029,094100,281081480,10920,10920,10920,10920,3
20241029,094000,281048720,10920,10920,10920,10920,183
20241029,093900,279050360,10920,10900,10920,10900,1423
20241029,093800,263537570,10900,10890,10900,10890,123
20241029,093700,262197060,10900,10930,10930,10900,1033
20241029,093600,250925750,10930,10930,10930,10920,24
20241029,093500,250663470,10930,10930,10930,10920,28
20241029,093400,250357440,10930,10910,10930,10910,183
20241029,093300,248360190,10890,10900,10900,10890,103
20241029,093200,247237500,10910,10890,10910,10890,58
20241029,093100,246605720,10890,10890,10900,10890,334
20241029,093000,242968290,10880,10890,10890,10880,61
20241029,092900,242304130,10890,10910,10910,10890,102
20241029,092800,241193330,10890,10890,10890,10890,782
20241029,092700,232677350,10890,10920,10920,10890,869
20241029,092600,223208220,10920,10940,10940,10920,62
20241029,092500,222531080,10930,10930,10930,10930,3
20241029,092400,222498290,10910,10910,10910,10910,140
20241029,092300,220970890,10910,10920,10940,10910,109
20241029,092200,219780570,10920,10920,10920,10920,15
20241029,092100,219616770,10910,10960,10960,10910,1236
20241029,092000,206108470,10960,10960,10960,10950,224
20241029,091900,203654160,10960,10950,10960,10930,1489
20241029,091800,187357230,10940,10940,10940,10940,2
20241029,091700,187335350,10940,10930,10940,10930,16
20241029,091600,187160460,10930,10930,10930,10930,632
20241029,091500,180252700,10930,10950,10950,10930,7
20241029,091400,180176090,10950,10900,10950,10900,883
20241029,091300,170542910,10890,10890,10890,10890,20
20241029,091200,170325110,10900,10900,10900,10900,19
20241029,091100,170118010,10900,10890,10900,10890,19
20241029,091000,169911010,10890,10900,10900,10880,35
20241029,090900,169529740,10900,10890,10900,10880,1430
20241029,090800,153966260,10890,10890,10890,10890,368
20241029,090700,149958740,10890,10960,10960,10890,2422
20241029,090600,123488430,10960,10960,10960,10960,222
20241029,090500,121055310,10960,10990,10990,10960,196
20241029,090400,118904270,10990,10960,10990,10950,621
20241029,090300,112096440,10960,10960,10990,10960,197
20241029,090200,109935820,10960,10990,11000,10960,2531
20241029,090100,82155380,10990,11020,11070,10990,5110
20241029,090000,25952830,11030,11050,11080,11020,2347