KissMeData/003920/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,184200,2678874000,675000,675000,675000,675000,36
20241030,184100,2678874000,675000,675000,675000,675000,0
20241030,184000,2678874000,675000,675000,675000,675000,0
20241030,183900,2678874000,675000,675000,675000,675000,0
20241030,183800,2678874000,675000,675000,675000,675000,0
20241030,183700,2678874000,675000,675000,675000,675000,0
20241030,183600,2678874000,675000,675000,675000,675000,0
20241030,183500,2678874000,675000,675000,675000,675000,0
20241030,183400,2678874000,675000,675000,675000,675000,0
20241030,183300,2678874000,675000,675000,675000,675000,0
20241030,183200,2678874000,675000,675000,675000,675000,0
20241030,183100,2678874000,675000,675000,675000,675000,0
20241030,183000,2678874000,675000,675000,675000,675000,0
20241030,182900,2678874000,675000,675000,675000,675000,0
20241030,182800,2678874000,675000,675000,675000,675000,0
20241030,182700,2678874000,675000,675000,675000,675000,0
20241030,182600,2678874000,675000,675000,675000,675000,0
20241030,182500,2678874000,675000,675000,675000,675000,0
20241030,182400,2678874000,675000,675000,675000,675000,0
20241030,182300,2678874000,675000,675000,675000,675000,0
20241030,182200,2678874000,675000,675000,675000,675000,0
20241030,182100,2678874000,675000,675000,675000,675000,0
20241030,182000,2678874000,675000,675000,675000,675000,0
20241030,181900,2678874000,675000,675000,675000,675000,0
20241030,181800,2678874000,675000,675000,675000,675000,0
20241030,181700,2678874000,675000,675000,675000,675000,0
20241030,181600,2678874000,675000,675000,675000,675000,0
20241030,181500,2678874000,675000,675000,675000,675000,0
20241030,181400,2678874000,675000,675000,675000,675000,0
20241030,181300,2678874000,675000,675000,675000,675000,0
20241030,181200,2678874000,675000,675000,675000,675000,36
20241030,181100,2678874000,675000,675000,675000,675000,0
20241030,181000,2678874000,675000,675000,675000,675000,0
20241030,180900,2678874000,675000,675000,675000,675000,0
20241030,180800,2678874000,675000,675000,675000,675000,0
20241030,180700,2678874000,675000,675000,675000,675000,0
20241030,180600,2678874000,675000,675000,675000,675000,0
20241030,180500,2678874000,675000,675000,675000,675000,0
20241030,180400,2678874000,675000,675000,675000,675000,0
20241030,180300,2678874000,675000,675000,675000,675000,0
20241030,180200,2678874000,675000,675000,675000,675000,0
20241030,180100,2678874000,675000,675000,675000,675000,0
20241030,180000,2678874000,675000,675000,675000,675000,0
20241030,175900,2678874000,675000,675000,675000,675000,0
20241030,175800,2678874000,675000,675000,675000,675000,0
20241030,175700,2678874000,675000,675000,675000,675000,0
20241030,175600,2678874000,675000,675000,675000,675000,0
20241030,175500,2678874000,675000,675000,675000,675000,0
20241030,175400,2678874000,675000,675000,675000,675000,0
20241030,175300,2678874000,675000,675000,675000,675000,0
20241030,175200,2678874000,675000,675000,675000,675000,0
20241030,175100,2678874000,675000,675000,675000,675000,0
20241030,175000,2678874000,675000,675000,675000,675000,0
20241030,174900,2678874000,675000,675000,675000,675000,0
20241030,174800,2678874000,675000,675000,675000,675000,0
20241030,174700,2678874000,675000,675000,675000,675000,0
20241030,174600,2678874000,675000,675000,675000,675000,0
20241030,174500,2678874000,675000,675000,675000,675000,0
20241030,174400,2678874000,675000,675000,675000,675000,0
20241030,174300,2678874000,675000,675000,675000,675000,0
20241030,174200,2678874000,675000,675000,675000,675000,36
20241030,174100,2678874000,675000,675000,675000,675000,0
20241030,174000,2678874000,675000,675000,675000,675000,0
20241030,173900,2678874000,675000,675000,675000,675000,0
20241030,173800,2678874000,675000,675000,675000,675000,0
20241030,173700,2678874000,675000,675000,675000,675000,0
20241030,173600,2678874000,675000,675000,675000,675000,0
20241030,173500,2678874000,675000,675000,675000,675000,0
20241030,173400,2678874000,675000,675000,675000,675000,0
20241030,173300,2678874000,675000,675000,675000,675000,0
20241030,173200,2678874000,675000,675000,675000,675000,0
20241030,173100,2678874000,675000,675000,675000,675000,0
20241030,173000,2678874000,675000,675000,675000,675000,0
20241030,172900,2678874000,675000,675000,675000,675000,0
20241030,172800,2678874000,675000,675000,675000,675000,0
20241030,172700,2678874000,675000,675000,675000,675000,0
20241030,172600,2678874000,675000,675000,675000,675000,0
20241030,172500,2678874000,675000,675000,675000,675000,0
20241030,172400,2678874000,675000,675000,675000,675000,0
20241030,172300,2678874000,675000,675000,675000,675000,0
20241030,172200,2678874000,675000,675000,675000,675000,0
20241030,172100,2678874000,675000,675000,675000,675000,0
20241030,172000,2678874000,675000,675000,675000,675000,0
20241030,171900,2678874000,675000,675000,675000,675000,0
20241030,171800,2678874000,675000,675000,675000,675000,0
20241030,171700,2678874000,675000,675000,675000,675000,0
20241030,171600,2678874000,675000,675000,675000,675000,0
20241030,171500,2678874000,675000,675000,675000,675000,0
20241030,171400,2678874000,675000,675000,675000,675000,0
20241030,171300,2678874000,675000,675000,675000,675000,0
20241030,171200,2678874000,675000,675000,675000,675000,36
20241030,171100,2678874000,675000,675000,675000,675000,0
20241030,171000,2678874000,675000,675000,675000,675000,0
20241030,170900,2678874000,675000,675000,675000,675000,0
20241030,170800,2678874000,675000,675000,675000,675000,0
20241030,170700,2678874000,675000,675000,675000,675000,0
20241030,170600,2678874000,675000,675000,675000,675000,0
20241030,170500,2678874000,675000,675000,675000,675000,0
20241030,170400,2678874000,675000,675000,675000,675000,0
20241030,170300,2678874000,675000,675000,675000,675000,0
20241030,170200,2678874000,675000,675000,675000,675000,0
20241030,170100,2678874000,675000,675000,675000,675000,0
20241030,170000,2678874000,675000,675000,675000,675000,0
20241030,165900,2678874000,675000,675000,675000,675000,0
20241030,165800,2678874000,675000,675000,675000,675000,0
20241030,165700,2678874000,675000,675000,675000,675000,0
20241030,165600,2678874000,675000,675000,675000,675000,0
20241030,165500,2678874000,675000,675000,675000,675000,0
20241030,165400,2678874000,675000,675000,675000,675000,0
20241030,165300,2678874000,675000,675000,675000,675000,0
20241030,165200,2678874000,675000,675000,675000,675000,0
20241030,165100,2678874000,675000,675000,675000,675000,0
20241030,165000,2678874000,675000,675000,675000,675000,0
20241030,164900,2678874000,675000,675000,675000,675000,0
20241030,164800,2678874000,675000,675000,675000,675000,0
20241030,164700,2678874000,675000,675000,675000,675000,0
20241030,164600,2678874000,675000,675000,675000,675000,0
20241030,164500,2678874000,675000,675000,675000,675000,0
20241030,164400,2678874000,675000,675000,675000,675000,0
20241030,164300,2678874000,675000,675000,675000,675000,0
20241030,164200,2678874000,675000,675000,675000,675000,36
20241030,164100,2678874000,675000,675000,675000,675000,0
20241030,164000,2678874000,675000,675000,675000,675000,0
20241030,163900,2678874000,675000,675000,675000,675000,0
20241030,163800,2678874000,675000,675000,675000,675000,0
20241030,163700,2678874000,675000,675000,675000,675000,0
20241030,163600,2678874000,675000,675000,675000,675000,0
20241030,163500,2678874000,675000,675000,675000,675000,0
20241030,163400,2678874000,675000,675000,675000,675000,0
20241030,163300,2678874000,675000,675000,675000,675000,0
20241030,163200,2678874000,675000,675000,675000,675000,0
20241030,163100,2678874000,675000,675000,675000,675000,0
20241030,163000,2678874000,675000,675000,675000,675000,0
20241030,162900,2678874000,675000,675000,675000,675000,0
20241030,162800,2678874000,675000,675000,675000,675000,0
20241030,162700,2678874000,675000,675000,675000,675000,0
20241030,162600,2678874000,675000,675000,675000,675000,0
20241030,162500,2678874000,675000,675000,675000,675000,0
20241030,162400,2678874000,675000,675000,675000,675000,0
20241030,162300,2678874000,675000,675000,675000,675000,0
20241030,162200,2678874000,675000,675000,675000,675000,0
20241030,162100,2678874000,675000,675000,675000,675000,0
20241030,162000,2678874000,675000,675000,675000,675000,0
20241030,161900,2678874000,675000,675000,675000,675000,0
20241030,161800,2678874000,675000,675000,675000,675000,0
20241030,161700,2678874000,675000,675000,675000,675000,0
20241030,161600,2678874000,675000,675000,675000,675000,0
20241030,161500,2678874000,675000,675000,675000,675000,0
20241030,161400,2678874000,675000,675000,675000,675000,0
20241030,161300,2678874000,675000,675000,675000,675000,0
20241030,161200,2678874000,675000,675000,675000,675000,36
20241030,161100,2678874000,675000,675000,675000,675000,0
20241030,161000,2678874000,675000,675000,675000,675000,0
20241030,160900,2678874000,675000,675000,675000,675000,0
20241030,160800,2678874000,675000,675000,675000,675000,0
20241030,160700,2678874000,675000,675000,675000,675000,0
20241030,160600,2678874000,675000,675000,675000,675000,0
20241030,160500,2678874000,675000,675000,675000,675000,0
20241030,160400,2678874000,675000,675000,675000,675000,0
20241030,160300,2678874000,675000,675000,675000,675000,0
20241030,160200,2678874000,675000,675000,675000,675000,0
20241030,160100,2678874000,675000,675000,675000,675000,0
20241030,160000,2678874000,675000,675000,675000,675000,0
20241030,155900,2678874000,675000,675000,675000,675000,0
20241030,155800,2678874000,675000,675000,675000,675000,0
20241030,155700,2678874000,675000,675000,675000,675000,0
20241030,155600,2678874000,675000,675000,675000,675000,0
20241030,155500,2678874000,675000,675000,675000,675000,0
20241030,155400,2678874000,675000,675000,675000,675000,0
20241030,155300,2678874000,675000,675000,675000,675000,0
20241030,155200,2678874000,675000,675000,675000,675000,0
20241030,155100,2678874000,675000,675000,675000,675000,0
20241030,155000,2678874000,675000,675000,675000,675000,0
20241030,154900,2678874000,675000,675000,675000,675000,0
20241030,154800,2678874000,675000,675000,675000,675000,0
20241030,154700,2678874000,675000,675000,675000,675000,0
20241030,154600,2678874000,675000,675000,675000,675000,0
20241030,154500,2678874000,675000,675000,675000,675000,0
20241030,154400,2678874000,675000,675000,675000,675000,0
20241030,154300,2678874000,675000,675000,675000,675000,0
20241030,154200,2678874000,675000,675000,675000,675000,36
20241030,154100,2678874000,675000,675000,675000,675000,0
20241030,154000,2678874000,675000,675000,675000,675000,0
20241030,153900,2678874000,675000,675000,675000,675000,0
20241030,153800,2678874000,675000,675000,675000,675000,0
20241030,153700,2678874000,675000,675000,675000,675000,0
20241030,153600,2678874000,675000,675000,675000,675000,0
20241030,153500,2678874000,675000,675000,675000,675000,0
20241030,153400,2678874000,675000,675000,675000,675000,0
20241030,153300,2678874000,675000,675000,675000,675000,0
20241030,153200,2678874000,675000,675000,675000,675000,0
20241030,153100,2678874000,675000,675000,675000,675000,0
20241030,153000,2678874000,675000,675000,675000,675000,36
20241030,152900,2654574000,680000,680000,680000,680000,0
20241030,152800,2654574000,680000,680000,680000,680000,0
20241030,152700,2654574000,680000,680000,680000,680000,0
20241030,152600,2654574000,680000,680000,680000,680000,0
20241030,152500,2654574000,680000,680000,680000,680000,0
20241030,152400,2654574000,680000,680000,680000,680000,0
20241030,152300,2654574000,680000,680000,680000,680000,0
20241030,152200,2654574000,680000,680000,680000,680000,0
20241030,152100,2654574000,680000,680000,680000,680000,0
20241030,152000,2654574000,680000,680000,680000,680000,0
20241030,151900,2654574000,680000,679000,680000,679000,5
20241030,151800,2651175000,677000,680000,680000,677000,20
20241030,151700,2637632000,680000,680000,680000,680000,12
20241030,151600,2629472000,680000,680000,680000,680000,2
20241030,151500,2628112000,680000,680000,680000,680000,26
20241030,151400,2610432000,680000,680000,680000,680000,0
20241030,151300,2610432000,680000,679000,680000,679000,37
20241030,151200,2585274000,679000,679000,679000,679000,21
20241030,151100,2571015000,678000,678000,678000,678000,3
20241030,151000,2568981000,678000,678000,678000,678000,1
20241030,150900,2568303000,679000,679000,679000,679000,1
20241030,150800,2567624000,678000,678000,678000,678000,0
20241030,150700,2567624000,678000,678000,678000,678000,10
20241030,150600,2560844000,677000,677000,677000,677000,1
20241030,150500,2560167000,677000,677000,677000,677000,7
20241030,150400,2555428000,677000,677000,677000,677000,1
20241030,150300,2554751000,677000,677000,677000,677000,0
20241030,150200,2554751000,677000,676000,677000,676000,3
20241030,150100,2552722000,676000,676000,676000,676000,0
20241030,150000,2552722000,676000,677000,677000,676000,20
20241030,145900,2539184000,676000,676000,676000,676000,1
20241030,145800,2538508000,677000,677000,677000,677000,16
20241030,145700,2527676000,678000,678000,678000,678000,2
20241030,145600,2526320000,678000,678000,678000,678000,0
20241030,145500,2526320000,678000,678000,678000,678000,3
20241030,145400,2524286000,679000,679000,679000,679000,0
20241030,145300,2524286000,679000,679000,679000,679000,0
20241030,145200,2524286000,679000,679000,679000,679000,2
20241030,145100,2522928000,679000,678000,679000,678000,7
20241030,145000,2518181000,678000,681000,681000,678000,18
20241030,144900,2505959000,681000,680000,681000,680000,3
20241030,144800,2503918000,681000,681000,681000,681000,2
20241030,144700,2502556000,682000,681000,682000,681000,11
20241030,144600,2495064000,681000,682000,682000,681000,3
20241030,144500,2493020000,682000,682000,682000,682000,6
20241030,144400,2488928000,682000,679000,682000,679000,109
20241030,144300,2414785000,679000,680000,680000,679000,18
20241030,144200,2402552000,679000,678000,679000,678000,47
20241030,144100,2370646000,678000,675000,678000,675000,138
20241030,144000,2277273000,674000,674000,674000,674000,22
20241030,143900,2262445000,674000,674000,674000,674000,0
20241030,143800,2262445000,674000,673000,674000,673000,4
20241030,143700,2259752000,673000,673000,673000,673000,1
20241030,143600,2259079000,674000,674000,674000,674000,2
20241030,143500,2257731000,674000,674000,674000,674000,0
20241030,143400,2257731000,674000,673000,674000,673000,9
20241030,143300,2251673000,673000,673000,673000,673000,0
20241030,143200,2251673000,673000,673000,673000,673000,3
20241030,143100,2249654000,673000,673000,673000,673000,2
20241030,143000,2248308000,674000,674000,674000,674000,0
20241030,142900,2248308000,674000,673000,674000,673000,2
20241030,142800,2246961000,674000,674000,674000,674000,2
20241030,142700,2245613000,674000,674000,674000,674000,5
20241030,142600,2242243000,674000,674000,674000,674000,2
20241030,142500,2240895000,674000,674000,674000,674000,0
20241030,142400,2240895000,674000,674000,674000,674000,0
20241030,142300,2240895000,674000,673000,674000,673000,27
20241030,142200,2222720000,674000,674000,674000,674000,0
20241030,142100,2222720000,674000,674000,674000,674000,15
20241030,142000,2212610000,675000,675000,675000,675000,55
20241030,141900,2175485000,675000,671000,675000,671000,258
20241030,141800,2001755000,671000,670000,671000,670000,36
20241030,141700,1977615000,671000,671000,671000,671000,1
20241030,141600,1976944000,671000,671000,671000,671000,0
20241030,141500,1976944000,671000,671000,671000,671000,5
20241030,141400,1973589000,671000,671000,671000,671000,0
20241030,141300,1973589000,671000,671000,671000,671000,1
20241030,141200,1972918000,671000,671000,671000,671000,5
20241030,141100,1969563000,670000,670000,670000,670000,4
20241030,141000,1966883000,670000,670000,670000,670000,5
20241030,140900,1963533000,670000,670000,670000,670000,0
20241030,140800,1963533000,670000,670000,670000,670000,23
20241030,140700,1948123000,670000,670000,670000,670000,0
20241030,140600,1948123000,670000,670000,670000,670000,11
20241030,140500,1940753000,670000,670000,670000,670000,4
20241030,140400,1938073000,670000,670000,671000,670000,39
20241030,140300,1911942000,668000,668000,668000,668000,68
20241030,140200,1866518000,668000,668000,668000,668000,0
20241030,140100,1866518000,668000,669000,669000,668000,4
20241030,140000,1863844000,669000,669000,669000,669000,0
20241030,135900,1863844000,669000,669000,669000,669000,0
20241030,135800,1863844000,669000,669000,669000,669000,0
20241030,135700,1863844000,669000,669000,669000,669000,15
20241030,135600,1853809000,670000,670000,670000,670000,5
20241030,135500,1850459000,670000,670000,670000,670000,23
20241030,135400,1835049000,669000,669000,669000,669000,0
20241030,135300,1835049000,669000,669000,669000,669000,0
20241030,135200,1835049000,669000,669000,669000,669000,11
20241030,135100,1827690000,669000,669000,669000,669000,0
20241030,135000,1827690000,669000,669000,669000,669000,7
20241030,134900,1823007000,669000,669000,669000,669000,2
20241030,134800,1821669000,669000,669000,669000,669000,0
20241030,134700,1821669000,669000,669000,669000,669000,20
20241030,134600,1808289000,669000,670000,670000,669000,15
20241030,134500,1798240000,670000,670000,670000,670000,8
20241030,134400,1792880000,670000,672000,672000,670000,36
20241030,134300,1768731000,672000,671000,675000,671000,37
20241030,134200,1743858000,676000,668000,676000,668000,666
20241030,134100,1296589000,668000,668000,668000,668000,1
20241030,134000,1295921000,668000,668000,668000,668000,0
20241030,133900,1295921000,668000,668000,668000,668000,0
20241030,133800,1295921000,668000,668000,668000,668000,0
20241030,133700,1295921000,668000,668000,668000,668000,0
20241030,133600,1295921000,668000,668000,668000,668000,1
20241030,133500,1295253000,667000,667000,667000,667000,0
20241030,133400,1295253000,667000,667000,667000,667000,1
20241030,133300,1294586000,667000,667000,667000,667000,0
20241030,133200,1294586000,667000,667000,667000,667000,17
20241030,133100,1283247000,666000,666000,666000,666000,0
20241030,133000,1283247000,666000,666000,666000,666000,11
20241030,132900,1275921000,666000,666000,666000,666000,0
20241030,132800,1275921000,666000,666000,666000,666000,0
20241030,132700,1275921000,666000,666000,666000,666000,1
20241030,132600,1275255000,666000,666000,666000,666000,0
20241030,132500,1275255000,666000,666000,666000,666000,0
20241030,132400,1275255000,666000,666000,666000,666000,0
20241030,132300,1275255000,666000,666000,666000,666000,1
20241030,132200,1274589000,667000,667000,667000,667000,1
20241030,132100,1273922000,667000,667000,667000,667000,0
20241030,132000,1273922000,667000,667000,667000,667000,0
20241030,131900,1273922000,667000,667000,667000,667000,38
20241030,131800,1248576000,667000,667000,667000,667000,1
20241030,131700,1247909000,667000,667000,667000,667000,0
20241030,131600,1247909000,667000,667000,667000,667000,0
20241030,131500,1247909000,667000,667000,667000,667000,0
20241030,131400,1247909000,667000,667000,667000,667000,0
20241030,131300,1247909000,667000,665000,667000,665000,4
20241030,131200,1245243000,665000,665000,665000,665000,1
20241030,131100,1244578000,666000,666000,666000,666000,0
20241030,131000,1244578000,666000,666000,666000,666000,1
20241030,130900,1243912000,666000,666000,666000,666000,10
20241030,130800,1237252000,666000,666000,666000,666000,0
20241030,130700,1237252000,666000,666000,666000,666000,0
20241030,130600,1237252000,666000,666000,666000,666000,0
20241030,130500,1237252000,666000,666000,666000,666000,1
20241030,130400,1236586000,667000,667000,667000,667000,0
20241030,130300,1236586000,667000,667000,667000,667000,1
20241030,130200,1235919000,668000,668000,668000,668000,0
20241030,130100,1235919000,668000,668000,668000,668000,0
20241030,130000,1235919000,668000,667000,668000,667000,8
20241030,125900,1230577000,668000,668000,668000,668000,1
20241030,125800,1229909000,666000,666000,666000,666000,0
20241030,125700,1229909000,666000,666000,666000,666000,3
20241030,125600,1227911000,668000,668000,668000,668000,0
20241030,125500,1227911000,668000,668000,668000,668000,0
20241030,125400,1227911000,668000,668000,668000,668000,39
20241030,125300,1201859000,666000,663000,667000,663000,374
20241030,125200,952744000,663000,663000,663000,663000,0
20241030,125100,952744000,663000,663000,663000,663000,0
20241030,125000,952744000,663000,663000,663000,663000,0
20241030,124900,952744000,663000,663000,663000,663000,0
20241030,124800,952744000,663000,663000,663000,663000,0
20241030,124700,952744000,663000,663000,663000,663000,0
20241030,124600,952744000,663000,665000,665000,663000,65
20241030,124500,909643000,665000,663000,665000,663000,49
20241030,124400,877140000,664000,664000,664000,664000,1
20241030,124300,876476000,664000,664000,664000,664000,0
20241030,124200,876476000,664000,664000,664000,664000,0
20241030,124100,876476000,664000,664000,664000,664000,0
20241030,124000,876476000,664000,663000,664000,663000,11
20241030,123900,869182000,665000,665000,665000,665000,0
20241030,123800,869182000,665000,664000,665000,664000,10
20241030,123700,862540000,665000,665000,665000,665000,0
20241030,123600,862540000,665000,665000,665000,665000,0
20241030,123500,862540000,665000,665000,665000,665000,0
20241030,123400,862540000,665000,664000,665000,664000,7
20241030,123300,857891000,664000,664000,664000,664000,6
20241030,123200,853907000,665000,665000,665000,665000,0
20241030,123100,853907000,665000,665000,665000,665000,0
20241030,123000,853907000,665000,665000,665000,665000,0
20241030,122900,853907000,665000,665000,665000,665000,0
20241030,122800,853907000,665000,665000,665000,665000,0
20241030,122700,853907000,665000,665000,665000,665000,7
20241030,122600,849252000,665000,665000,665000,665000,0
20241030,122500,849252000,665000,665000,665000,665000,0
20241030,122400,849252000,665000,665000,665000,665000,2
20241030,122300,847922000,665000,665000,665000,665000,0
20241030,122200,847922000,665000,665000,665000,665000,0
20241030,122100,847922000,665000,665000,665000,665000,0
20241030,122000,847922000,665000,664000,665000,664000,6
20241030,121900,843937000,664000,664000,664000,664000,0
20241030,121800,843937000,664000,664000,664000,664000,0
20241030,121700,843937000,664000,664000,664000,664000,1
20241030,121600,843273000,665000,664000,665000,664000,5
20241030,121500,839952000,664000,664000,664000,664000,9
20241030,121400,833976000,664000,663000,664000,663000,3
20241030,121300,831986000,664000,663000,664000,663000,11
20241030,121200,824691000,662000,662000,662000,662000,0
20241030,121100,824691000,662000,662000,662000,662000,0
20241030,121000,824691000,662000,662000,662000,662000,0
20241030,120900,824691000,662000,662000,662000,662000,0
20241030,120800,824691000,662000,662000,662000,662000,0
20241030,120700,824691000,662000,662000,662000,662000,0
20241030,120600,824691000,662000,662000,662000,662000,0
20241030,120500,824691000,662000,662000,662000,662000,0
20241030,120400,824691000,662000,662000,662000,662000,0
20241030,120300,824691000,662000,662000,662000,662000,0
20241030,120200,824691000,662000,662000,662000,662000,0
20241030,120100,824691000,662000,662000,662000,662000,0
20241030,120000,824691000,662000,662000,662000,662000,0
20241030,115900,824691000,662000,662000,662000,662000,0
20241030,115800,824691000,662000,662000,662000,662000,1
20241030,115700,824029000,663000,662000,663000,662000,6
20241030,115600,820056000,662000,662000,662000,662000,0
20241030,115500,820056000,662000,662000,662000,662000,0
20241030,115400,820056000,662000,662000,662000,662000,0
20241030,115300,820056000,662000,662000,662000,662000,0
20241030,115200,820056000,662000,662000,662000,662000,5
20241030,115100,816746000,663000,663000,663000,663000,0
20241030,115000,816746000,663000,663000,663000,663000,5
20241030,114900,813431000,663000,663000,663000,663000,1
20241030,114800,812768000,663000,663000,663000,663000,0
20241030,114700,812768000,663000,663000,663000,663000,1
20241030,114600,812105000,663000,663000,663000,663000,0
20241030,114500,812105000,663000,663000,663000,663000,0
20241030,114400,812105000,663000,663000,663000,663000,0
20241030,114300,812105000,663000,663000,663000,663000,0
20241030,114200,812105000,663000,663000,663000,663000,0
20241030,114100,812105000,663000,663000,663000,663000,0
20241030,114000,812105000,663000,663000,663000,663000,0
20241030,113900,812105000,663000,662000,663000,662000,3
20241030,113800,810118000,662000,662000,662000,662000,0
20241030,113700,810118000,662000,662000,662000,662000,1
20241030,113600,809456000,663000,663000,663000,663000,0
20241030,113500,809456000,663000,663000,663000,663000,0
20241030,113400,809456000,663000,662000,663000,662000,7
20241030,113300,804821000,662000,662000,662000,662000,0
20241030,113200,804821000,662000,662000,662000,662000,0
20241030,113100,804821000,662000,662000,662000,662000,1
20241030,113000,804159000,661000,661000,661000,661000,0
20241030,112900,804159000,661000,661000,661000,661000,1
20241030,112800,803498000,661000,661000,661000,661000,0
20241030,112700,803498000,661000,661000,661000,661000,0
20241030,112600,803498000,661000,662000,662000,661000,2
20241030,112500,802175000,662000,662000,662000,662000,1
20241030,112400,801513000,662000,662000,662000,662000,0
20241030,112300,801513000,662000,662000,662000,662000,2
20241030,112200,800189000,662000,662000,662000,662000,4
20241030,112100,797541000,662000,662000,662000,662000,0
20241030,112000,797541000,662000,662000,662000,662000,1
20241030,111900,796879000,663000,663000,663000,663000,2
20241030,111800,795553000,664000,664000,664000,664000,0
20241030,111700,795553000,664000,664000,664000,664000,0
20241030,111600,795553000,664000,664000,664000,664000,0
20241030,111500,795553000,664000,664000,664000,664000,0
20241030,111400,795553000,664000,664000,664000,664000,0
20241030,111300,795553000,664000,664000,664000,664000,1
20241030,111200,794889000,664000,664000,664000,664000,0
20241030,111100,794889000,664000,664000,664000,664000,0
20241030,111000,794889000,664000,664000,664000,664000,1
20241030,110900,794225000,664000,664000,664000,664000,0
20241030,110800,794225000,664000,664000,664000,664000,0
20241030,110700,794225000,664000,663000,664000,663000,4
20241030,110600,791571000,663000,663000,663000,663000,0
20241030,110500,791571000,663000,663000,663000,663000,1
20241030,110400,790908000,663000,660000,663000,660000,78
20241030,110300,739405000,657000,660000,660000,657000,5
20241030,110200,736111000,660000,660000,660000,660000,6
20241030,110100,732151000,660000,656000,660000,656000,111
20241030,110000,659132000,656000,656000,656000,656000,9
20241030,105900,653228000,656000,655000,656000,655000,3
20241030,105800,651261000,653000,653000,653000,653000,0
20241030,105700,651261000,653000,653000,653000,653000,2
20241030,105600,649955000,656000,656000,656000,656000,0
20241030,105500,649955000,656000,656000,656000,656000,0
20241030,105400,649955000,656000,656000,656000,656000,0
20241030,105300,649955000,656000,656000,656000,656000,1
20241030,105200,649299000,656000,656000,656000,656000,0
20241030,105100,649299000,656000,656000,656000,656000,0
20241030,105000,649299000,656000,656000,656000,656000,0
20241030,104900,649299000,656000,653000,656000,653000,4
20241030,104800,646682000,654000,654000,654000,654000,0
20241030,104700,646682000,654000,654000,654000,654000,10
20241030,104600,640142000,654000,654000,654000,654000,0
20241030,104500,640142000,654000,654000,654000,654000,0
20241030,104400,640142000,654000,654000,654000,654000,0
20241030,104300,640142000,654000,654000,654000,654000,0
20241030,104200,640142000,654000,654000,654000,654000,0
20241030,104100,640142000,654000,654000,654000,654000,0
20241030,104000,640142000,654000,654000,654000,654000,0
20241030,103900,640142000,654000,654000,654000,654000,3
20241030,103800,638180000,654000,654000,654000,654000,0
20241030,103700,638180000,654000,654000,654000,654000,0
20241030,103600,638180000,654000,654000,654000,654000,0
20241030,103500,638180000,654000,654000,654000,654000,0
20241030,103400,638180000,654000,654000,654000,654000,10
20241030,103300,631640000,653000,653000,653000,653000,0
20241030,103200,631640000,653000,653000,653000,653000,1
20241030,103100,630987000,654000,654000,654000,654000,1
20241030,103000,630333000,653000,653000,653000,653000,0
20241030,102900,630333000,653000,653000,653000,653000,0
20241030,102800,630333000,653000,653000,653000,653000,4
20241030,102700,627721000,652000,652000,652000,652000,0
20241030,102600,627721000,652000,652000,652000,652000,0
20241030,102500,627721000,652000,652000,652000,652000,0
20241030,102400,627721000,652000,652000,652000,652000,0
20241030,102300,627721000,652000,652000,652000,652000,2
20241030,102200,626417000,651000,651000,651000,651000,0
20241030,102100,626417000,651000,651000,651000,651000,0
20241030,102000,626417000,651000,651000,651000,651000,0
20241030,101900,626417000,651000,651000,651000,651000,0
20241030,101800,626417000,651000,651000,651000,651000,0
20241030,101700,626417000,651000,651000,651000,651000,0
20241030,101600,626417000,651000,651000,651000,651000,0
20241030,101500,626417000,651000,651000,651000,651000,5
20241030,101400,623162000,651000,651000,651000,651000,0
20241030,101300,623162000,651000,652000,654000,651000,113
20241030,101200,549548000,653000,653000,653000,653000,0
20241030,101100,549548000,653000,656000,656000,653000,24
20241030,101000,533873000,656000,656000,656000,656000,0
20241030,100900,533873000,656000,656000,656000,656000,0
20241030,100800,533873000,656000,656000,656000,656000,0
20241030,100700,533873000,656000,656000,656000,656000,5
20241030,100600,530593000,656000,653000,656000,653000,13
20241030,100500,522098000,653000,653000,653000,653000,0
20241030,100400,522098000,653000,653000,653000,653000,0
20241030,100300,522098000,653000,653000,653000,653000,0
20241030,100200,522098000,653000,653000,653000,653000,0
20241030,100100,522098000,653000,653000,653000,653000,0
20241030,100000,522098000,653000,653000,653000,653000,1
20241030,095900,521445000,653000,653000,653000,653000,0
20241030,095800,521445000,653000,653000,653000,653000,1
20241030,095700,520792000,653000,653000,653000,653000,0
20241030,095600,520792000,653000,653000,653000,653000,4
20241030,095500,518180000,653000,653000,653000,653000,11
20241030,095400,510997000,653000,653000,653000,653000,0
20241030,095300,510997000,653000,653000,653000,653000,0
20241030,095200,510997000,653000,653000,653000,653000,1
20241030,095100,510344000,653000,654000,654000,653000,7
20241030,095000,505771000,655000,656000,656000,655000,20
20241030,094900,492656000,656000,656000,656000,656000,11
20241030,094800,485440000,657000,657000,657000,657000,45
20241030,094700,455875000,657000,657000,657000,657000,0
20241030,094600,455875000,657000,657000,657000,657000,1
20241030,094500,455218000,657000,657000,657000,657000,0
20241030,094400,455218000,657000,657000,657000,657000,3
20241030,094300,453247000,657000,657000,657000,657000,45
20241030,094200,423682000,657000,657000,657000,657000,1
20241030,094100,423025000,657000,657000,657000,657000,0
20241030,094000,423025000,657000,657000,657000,657000,0
20241030,093900,423025000,657000,657000,657000,657000,0
20241030,093800,423025000,657000,657000,657000,657000,0
20241030,093700,423025000,657000,657000,657000,657000,1
20241030,093600,422368000,657000,657000,657000,657000,10
20241030,093500,415798000,659000,659000,659000,659000,0
20241030,093400,415798000,659000,658000,659000,658000,12
20241030,093300,407901000,658000,658000,658000,658000,1
20241030,093200,407243000,659000,659000,659000,659000,0
20241030,093100,407243000,659000,659000,659000,659000,0
20241030,093000,407243000,659000,659000,659000,659000,10
20241030,092900,400653000,658000,659000,659000,658000,20
20241030,092800,387485000,659000,659000,659000,659000,0
20241030,092700,387485000,659000,659000,659000,659000,27
20241030,092600,369692000,660000,660000,660000,660000,0
20241030,092500,369692000,660000,660000,660000,660000,0
20241030,092400,369692000,660000,661000,661000,660000,106
20241030,092300,299731000,661000,661000,661000,661000,0
20241030,092200,299731000,661000,661000,661000,661000,0
20241030,092100,299731000,661000,661000,661000,661000,3
20241030,092000,297748000,662000,663000,663000,662000,55
20241030,091900,261337000,663000,663000,663000,663000,0
20241030,091800,261337000,663000,661000,663000,661000,32
20241030,091700,240141000,660000,663000,663000,660000,106
20241030,091600,169982000,664000,665000,665000,664000,6
20241030,091500,165994000,665000,665000,665000,665000,3
20241030,091400,163999000,666000,669000,669000,666000,8
20241030,091300,158660000,669000,669000,669000,669000,11
20241030,091200,151301000,668000,666000,668000,666000,33
20241030,091100,129266000,666000,665000,666000,665000,3
20241030,091000,127269000,665000,662000,665000,662000,73
20241030,090900,78771000,662000,662000,662000,660000,22
20241030,090800,64221000,662000,665000,665000,662000,17
20241030,090700,52961000,665000,665000,665000,665000,0
20241030,090600,52961000,665000,666000,666000,665000,7
20241030,090500,48303000,665000,665000,665000,665000,0
20241030,090400,48303000,665000,665000,665000,665000,0
20241030,090300,48303000,665000,662000,665000,662000,25
20241030,090200,31705000,662000,661000,662000,661000,25
20241030,090100,15157000,659000,659000,659000,659000,2
20241030,090000,13839000,659000,659000,659000,659000,21