KissMeData/023590/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,190800,621605240,18360,18360,18360,18360,640
20241029,190700,621605240,18360,18360,18360,18360,0
20241029,190600,621605240,18360,18360,18360,18360,0
20241029,190500,621605240,18360,18360,18360,18360,0
20241029,190400,621605240,18360,18360,18360,18360,0
20241029,190300,621605240,18360,18360,18360,18360,0
20241029,190200,621605240,18360,18360,18360,18360,0
20241029,190100,621605240,18360,18360,18360,18360,0
20241029,190000,621605240,18360,18360,18360,18360,0
20241029,185900,621605240,18360,18360,18360,18360,0
20241029,185800,621605240,18360,18360,18360,18360,0
20241029,185700,621605240,18360,18360,18360,18360,0
20241029,185600,621605240,18360,18360,18360,18360,0
20241029,185500,621605240,18360,18360,18360,18360,0
20241029,185400,621605240,18360,18360,18360,18360,0
20241029,185300,621605240,18360,18360,18360,18360,0
20241029,185200,621605240,18360,18360,18360,18360,0
20241029,185100,621605240,18360,18360,18360,18360,0
20241029,185000,621605240,18360,18360,18360,18360,0
20241029,184900,621605240,18360,18360,18360,18360,0
20241029,184800,621605240,18360,18360,18360,18360,0
20241029,184700,621605240,18360,18360,18360,18360,0
20241029,184600,621605240,18360,18360,18360,18360,0
20241029,184500,621605240,18360,18360,18360,18360,0
20241029,184400,621605240,18360,18360,18360,18360,0
20241029,184300,621605240,18360,18360,18360,18360,0
20241029,184200,621605240,18360,18360,18360,18360,0
20241029,184100,621605240,18360,18360,18360,18360,0
20241029,184000,621605240,18360,18360,18360,18360,0
20241029,183900,621605240,18360,18360,18360,18360,0
20241029,183800,621605240,18360,18360,18360,18360,640
20241029,183700,621605240,18360,18360,18360,18360,0
20241029,183600,621605240,18360,18360,18360,18360,0
20241029,183500,621605240,18360,18360,18360,18360,0
20241029,183400,621605240,18360,18360,18360,18360,0
20241029,183300,621605240,18360,18360,18360,18360,0
20241029,183200,621605240,18360,18360,18360,18360,0
20241029,183100,621605240,18360,18360,18360,18360,0
20241029,183000,621605240,18360,18360,18360,18360,0
20241029,182900,621605240,18360,18360,18360,18360,0
20241029,182800,621605240,18360,18360,18360,18360,0
20241029,182700,621605240,18360,18360,18360,18360,0
20241029,182600,621605240,18360,18360,18360,18360,0
20241029,182500,621605240,18360,18360,18360,18360,0
20241029,182400,621605240,18360,18360,18360,18360,0
20241029,182300,621605240,18360,18360,18360,18360,0
20241029,182200,621605240,18360,18360,18360,18360,0
20241029,182100,621605240,18360,18360,18360,18360,0
20241029,182000,621605240,18360,18360,18360,18360,0
20241029,181900,621605240,18360,18360,18360,18360,0
20241029,181800,621605240,18360,18360,18360,18360,0
20241029,181700,621605240,18360,18360,18360,18360,0
20241029,181600,621605240,18360,18360,18360,18360,0
20241029,181500,621605240,18360,18360,18360,18360,0
20241029,181400,621605240,18360,18360,18360,18360,0
20241029,181300,621605240,18360,18360,18360,18360,0
20241029,181200,621605240,18360,18360,18360,18360,0
20241029,181100,621605240,18360,18360,18360,18360,0
20241029,181000,621605240,18360,18360,18360,18360,0
20241029,180900,621605240,18360,18360,18360,18360,0
20241029,180800,621605240,18360,18360,18360,18360,640
20241029,180700,621605240,18360,18360,18360,18360,0
20241029,180600,621605240,18360,18360,18360,18360,0
20241029,180500,621605240,18360,18360,18360,18360,0
20241029,180400,621605240,18360,18360,18360,18360,0
20241029,180300,621605240,18360,18360,18360,18360,0
20241029,180200,621605240,18360,18360,18360,18360,0
20241029,180100,621605240,18360,18360,18360,18360,0
20241029,180000,621605240,18360,18360,18360,18360,0
20241029,175900,621605240,18360,18360,18360,18360,0
20241029,175800,621605240,18360,18360,18360,18360,0
20241029,175700,621605240,18360,18360,18360,18360,0
20241029,175600,621605240,18360,18360,18360,18360,0
20241029,175500,621605240,18360,18360,18360,18360,0
20241029,175400,621605240,18360,18360,18360,18360,0
20241029,175300,621605240,18360,18360,18360,18360,0
20241029,175200,621605240,18360,18360,18360,18360,0
20241029,175100,621605240,18360,18360,18360,18360,0
20241029,175000,621605240,18360,18360,18360,18360,0
20241029,174900,621605240,18360,18360,18360,18360,0
20241029,174800,621605240,18360,18360,18360,18360,0
20241029,174700,621605240,18360,18360,18360,18360,0
20241029,174600,621605240,18360,18360,18360,18360,0
20241029,174500,621605240,18360,18360,18360,18360,0
20241029,174400,621605240,18360,18360,18360,18360,0
20241029,174300,621605240,18360,18360,18360,18360,0
20241029,174200,621605240,18360,18360,18360,18360,0
20241029,174100,621605240,18360,18360,18360,18360,0
20241029,174000,621605240,18360,18360,18360,18360,0
20241029,173900,621605240,18360,18360,18360,18360,0
20241029,173800,621605240,18360,18360,18360,18360,640
20241029,173700,621605240,18360,18360,18360,18360,0
20241029,173600,621605240,18360,18360,18360,18360,0
20241029,173500,621605240,18360,18360,18360,18360,0
20241029,173400,621605240,18360,18360,18360,18360,0
20241029,173300,621605240,18360,18360,18360,18360,0
20241029,173200,621605240,18360,18360,18360,18360,0
20241029,173100,621605240,18360,18360,18360,18360,0
20241029,173000,621605240,18360,18360,18360,18360,0
20241029,172900,621605240,18360,18360,18360,18360,0
20241029,172800,621605240,18360,18360,18360,18360,0
20241029,172700,621605240,18360,18360,18360,18360,0
20241029,172600,621605240,18360,18360,18360,18360,0
20241029,172500,621605240,18360,18360,18360,18360,0
20241029,172400,621605240,18360,18360,18360,18360,0
20241029,172300,621605240,18360,18360,18360,18360,0
20241029,172200,621605240,18360,18360,18360,18360,0
20241029,172100,621605240,18360,18360,18360,18360,0
20241029,172000,621605240,18360,18360,18360,18360,0
20241029,171900,621605240,18360,18360,18360,18360,0
20241029,171800,621605240,18360,18360,18360,18360,0
20241029,171700,621605240,18360,18360,18360,18360,0
20241029,171600,621605240,18360,18360,18360,18360,0
20241029,171500,621605240,18360,18360,18360,18360,0
20241029,171400,621605240,18360,18360,18360,18360,0
20241029,171300,621605240,18360,18360,18360,18360,0
20241029,171200,621605240,18360,18360,18360,18360,0
20241029,171100,621605240,18360,18360,18360,18360,0
20241029,171000,621605240,18360,18360,18360,18360,0
20241029,170900,621605240,18360,18360,18360,18360,0
20241029,170800,621605240,18360,18360,18360,18360,640
20241029,170700,621605240,18360,18360,18360,18360,0
20241029,170600,621605240,18360,18360,18360,18360,0
20241029,170500,621605240,18360,18360,18360,18360,0
20241029,170400,621605240,18360,18360,18360,18360,0
20241029,170300,621605240,18360,18360,18360,18360,0
20241029,170200,621605240,18360,18360,18360,18360,0
20241029,170100,621605240,18360,18360,18360,18360,0
20241029,170000,621605240,18360,18360,18360,18360,0
20241029,165900,621605240,18360,18360,18360,18360,0
20241029,165800,621605240,18360,18360,18360,18360,0
20241029,165700,621605240,18360,18360,18360,18360,0
20241029,165600,621605240,18360,18360,18360,18360,0
20241029,165500,621605240,18360,18360,18360,18360,0
20241029,165400,621605240,18360,18360,18360,18360,0
20241029,165300,621605240,18360,18360,18360,18360,0
20241029,165200,621605240,18360,18360,18360,18360,0
20241029,165100,621605240,18360,18360,18360,18360,0
20241029,165000,621605240,18360,18360,18360,18360,0
20241029,164900,621605240,18360,18360,18360,18360,0
20241029,164800,621605240,18360,18360,18360,18360,0
20241029,164700,621605240,18360,18360,18360,18360,0
20241029,164600,621605240,18360,18360,18360,18360,0
20241029,164500,621605240,18360,18360,18360,18360,0
20241029,164400,621605240,18360,18360,18360,18360,0
20241029,164300,621605240,18360,18360,18360,18360,0
20241029,164200,621605240,18360,18360,18360,18360,0
20241029,164100,621605240,18360,18360,18360,18360,0
20241029,164000,621605240,18360,18360,18360,18360,0
20241029,163900,621605240,18360,18360,18360,18360,0
20241029,163800,621605240,18360,18360,18360,18360,640
20241029,163700,621605240,18360,18360,18360,18360,0
20241029,163600,621605240,18360,18360,18360,18360,0
20241029,163500,621605240,18360,18360,18360,18360,0
20241029,163400,621605240,18360,18360,18360,18360,0
20241029,163300,621605240,18360,18360,18360,18360,0
20241029,163200,621605240,18360,18360,18360,18360,0
20241029,163100,621605240,18360,18360,18360,18360,0
20241029,163000,621605240,18360,18360,18360,18360,0
20241029,162900,621605240,18360,18360,18360,18360,0
20241029,162800,621605240,18360,18360,18360,18360,0
20241029,162700,621605240,18360,18360,18360,18360,0
20241029,162600,621605240,18360,18360,18360,18360,0
20241029,162500,621605240,18360,18360,18360,18360,0
20241029,162400,621605240,18360,18360,18360,18360,0
20241029,162300,621605240,18360,18360,18360,18360,0
20241029,162200,621605240,18360,18360,18360,18360,0
20241029,162100,621605240,18360,18360,18360,18360,0
20241029,162000,621605240,18360,18360,18360,18360,0
20241029,161900,621605240,18360,18360,18360,18360,0
20241029,161800,621605240,18360,18360,18360,18360,0
20241029,161700,621605240,18360,18360,18360,18360,0
20241029,161600,621605240,18360,18360,18360,18360,0
20241029,161500,621605240,18360,18360,18360,18360,0
20241029,161400,621605240,18360,18360,18360,18360,0
20241029,161300,621605240,18360,18360,18360,18360,0
20241029,161200,621605240,18360,18360,18360,18360,0
20241029,161100,621605240,18360,18360,18360,18360,0
20241029,161000,621605240,18360,18360,18360,18360,0
20241029,160900,621605240,18360,18360,18360,18360,0
20241029,160800,621605240,18360,18360,18360,18360,640
20241029,160700,621605240,18360,18360,18360,18360,0
20241029,160600,621605240,18360,18360,18360,18360,0
20241029,160500,621605240,18360,18360,18360,18360,0
20241029,160400,621605240,18360,18360,18360,18360,0
20241029,160300,621605240,18360,18360,18360,18360,0
20241029,160200,621605240,18360,18360,18360,18360,0
20241029,160100,621605240,18360,18360,18360,18360,0
20241029,160000,621605240,18360,18360,18360,18360,0
20241029,155900,621605240,18360,18360,18360,18360,0
20241029,155800,621605240,18360,18360,18360,18360,0
20241029,155700,621605240,18360,18360,18360,18360,0
20241029,155600,621605240,18360,18360,18360,18360,0
20241029,155500,621605240,18360,18360,18360,18360,0
20241029,155400,621605240,18360,18360,18360,18360,0
20241029,155300,621605240,18360,18360,18360,18360,0
20241029,155200,621605240,18360,18360,18360,18360,0
20241029,155100,621605240,18360,18360,18360,18360,0
20241029,155000,621605240,18360,18360,18360,18360,0
20241029,154900,621605240,18360,18360,18360,18360,0
20241029,154800,621605240,18360,18360,18360,18360,0
20241029,154700,621605240,18360,18360,18360,18360,0
20241029,154600,621605240,18360,18360,18360,18360,0
20241029,154500,621605240,18360,18360,18360,18360,0
20241029,154400,621605240,18360,18360,18360,18360,0
20241029,154300,621605240,18360,18360,18360,18360,0
20241029,154200,621605240,18360,18360,18360,18360,0
20241029,154100,621605240,18360,18360,18360,18360,0
20241029,154000,621605240,18360,18360,18360,18360,0
20241029,153900,621605240,18360,18360,18360,18360,0
20241029,153800,621605240,18360,18360,18360,18360,640
20241029,153700,621605240,18360,18360,18360,18360,0
20241029,153600,621605240,18360,18360,18360,18360,0
20241029,153500,621605240,18360,18360,18360,18360,0
20241029,153400,621605240,18360,18360,18360,18360,0
20241029,153300,621605240,18360,18360,18360,18360,0
20241029,153200,621605240,18360,18360,18360,18360,0
20241029,153100,621605240,18360,18360,18360,18360,0
20241029,153000,621605240,18360,18360,18360,18360,640
20241029,152900,609854840,18330,18330,18330,18330,0
20241029,152800,609854840,18330,18330,18330,18330,0
20241029,152700,609854840,18330,18330,18330,18330,0
20241029,152600,609854840,18330,18330,18330,18330,0
20241029,152500,609854840,18330,18330,18330,18330,0
20241029,152400,609854840,18330,18330,18330,18330,0
20241029,152300,609854840,18330,18330,18330,18330,0
20241029,152200,609854840,18330,18330,18330,18330,0
20241029,152100,609854840,18330,18330,18330,18330,0
20241029,152000,609854840,18330,18330,18330,18330,0
20241029,151900,609854840,18330,18280,18330,18280,60
20241029,151800,608755670,18320,18280,18320,18280,24
20241029,151700,608316450,18280,18280,18280,18280,0
20241029,151600,608316450,18280,18290,18300,18280,30
20241029,151500,607767740,18290,18290,18290,18290,16
20241029,151400,607475100,18310,18310,18310,18310,1
20241029,151300,607456790,18310,18290,18310,18290,27
20241029,151200,606962700,18290,18290,18290,18290,26
20241029,151100,606487160,18290,18290,18290,18290,2
20241029,151000,606450580,18310,18290,18310,18280,29
20241029,150900,605920210,18310,18310,18310,18310,0
20241029,150800,605920210,18310,18290,18310,18290,10
20241029,150700,605737270,18290,18290,18310,18290,16
20241029,150600,605444560,18280,18290,18290,18280,17
20241029,150500,605133790,18310,18290,18310,18280,3
20241029,150400,605078910,18280,18280,18290,18270,129
20241029,150300,602720970,18290,18280,18290,18280,11
20241029,150200,602519870,18290,18280,18290,18280,14
20241029,150100,602263840,18280,18280,18280,18280,1
20241029,150000,602245560,18290,18280,18290,18280,20
20241029,145900,601879940,18290,18290,18290,18290,0
20241029,145800,601879940,18290,18280,18290,18280,34
20241029,145700,601258180,18280,18280,18280,18280,9
20241029,145600,601093660,18260,18260,18260,18260,22
20241029,145500,600691940,18280,18280,18280,18280,1
20241029,145400,600673660,18290,18280,18290,18280,188
20241029,145300,597237000,18280,18290,18290,18280,23
20241029,145200,596816550,18280,18310,18310,18280,9
20241029,145100,596652000,18280,18280,18280,18280,15
20241029,145000,596377800,18310,18310,18310,18290,9
20241029,144900,596213150,18310,18300,18310,18300,8
20241029,144800,596066720,18300,18290,18300,18290,11
20241029,144700,595865500,18280,18270,18280,18270,11
20241029,144600,595664520,18270,18270,18270,18270,15
20241029,144500,595390470,18250,18270,18270,18250,23
20241029,144400,594970420,18270,18270,18270,18270,1
20241029,144300,594952150,18290,18290,18290,18290,1
20241029,144200,594933860,18270,18260,18290,18250,18
20241029,144100,594605170,18270,18270,18270,18260,17
20241029,144000,594294730,18280,18280,18280,18260,4
20241029,143900,594221630,18280,18280,18280,18280,7
20241029,143800,594093670,18290,18290,18290,18280,5
20241029,143700,594002240,18270,18270,18290,18260,18
20241029,143600,593673430,18290,18260,18290,18260,10
20241029,143500,593490770,18280,18280,18290,18280,8
20241029,143400,593344520,18290,18260,18290,18260,10
20241029,143300,593161850,18280,18290,18290,18260,15
20241029,143200,592887860,18270,18280,18290,18260,130
20241029,143100,590511780,18290,18270,18290,18270,16
20241029,143000,590219400,18260,18260,18270,18260,19
20241029,142900,589872450,18270,18270,18270,18270,5
20241029,142800,589781100,18260,18270,18270,18250,6
20241029,142700,589671520,18250,18250,18270,18240,27
20241029,142600,589178840,18250,18270,18290,18250,11
20241029,142500,588977990,18250,18230,18340,18230,110
20241029,142400,586963350,18230,18240,18240,18230,16
20241029,142300,586671530,18240,18210,18350,18210,4422
20241029,142200,505557930,18190,18190,18190,18190,9
20241029,142100,505394220,18190,18190,18190,18190,7
20241029,142000,505266890,18190,18190,18190,18190,9
20241029,141900,505103180,18190,18190,18190,18190,10
20241029,141800,504921280,18190,18190,18190,18190,22
20241029,141700,504521100,18230,18230,18230,18230,0
20241029,141600,504521100,18230,18190,18230,18190,13
20241029,141500,504284510,18190,18190,18190,18190,0
20241029,141400,504284510,18190,18190,18190,18190,7
20241029,141300,504157180,18190,18190,18190,18190,9
20241029,141200,503993470,18190,18190,18190,18190,10
20241029,141100,503811570,18190,18210,18210,18190,10
20241029,141000,503629630,18200,18200,18200,18200,22
20241029,140900,503229230,18230,18250,18250,18230,2
20241029,140800,503192750,18270,18190,18300,18190,490
20241029,140700,494231760,18190,18190,18190,18190,0
20241029,140600,494231760,18190,18190,18190,18190,16
20241029,140500,493940720,18190,18190,18190,18190,0
20241029,140400,493940720,18190,18190,18190,18190,6
20241029,140300,493831580,18200,18200,18230,18200,22
20241029,140200,493430970,18200,18190,18290,18190,283
20241029,140100,488260720,18190,18190,18190,18190,9
20241029,140000,488097010,18190,18190,18190,18190,16
20241029,135900,487805970,18210,18210,18210,18210,1
20241029,135800,487787760,18210,18190,18210,18190,10
20241029,135700,487605840,18190,18190,18190,18190,16
20241029,135600,487314800,18210,18210,18210,18210,0
20241029,135500,487314800,18210,18190,18210,18190,60
20241029,135400,486223370,18210,18210,18210,18210,0
20241029,135300,486223370,18210,18190,18210,18190,17
20241029,135200,485914120,18210,18210,18210,18210,1
20241029,135100,485895910,18200,18190,18200,18190,9
20241029,135000,485732190,18200,18190,18200,18190,18
20241029,134900,485404750,18210,18210,18210,18210,0
20241029,134800,485404750,18210,18210,18210,18210,16
20241029,134700,485113390,18210,18190,18210,18190,12
20241029,134600,484895090,18190,18190,18190,18190,14
20241029,134500,484640430,18210,18210,18210,18210,0
20241029,134400,484640430,18210,18210,18210,18210,1
20241029,134300,484622220,18190,18190,18190,18190,11
20241029,134200,484422130,18190,18190,18190,18190,14
20241029,134100,484167470,18210,18210,18210,18210,0
20241029,134000,484167470,18210,18190,18210,18190,19
20241029,133900,483821840,18190,18210,18210,18190,8
20241029,133800,483676260,18210,18210,18210,18210,0
20241029,133700,483676260,18210,18210,18260,18210,26
20241029,133600,483202100,18210,18210,18210,18210,10
20241029,133500,483020000,18210,18210,18210,18210,8
20241029,133400,482874320,18210,18200,18210,18200,3
20241029,133300,482819700,18200,18260,18260,18200,27
20241029,133200,482327340,18200,18190,18200,18180,136
20241029,133100,479854780,18190,18210,18210,18190,18
20241029,133000,479527300,18220,18210,18220,18210,4
20241029,132900,479454440,18210,18190,18210,18190,13
20241029,132800,479217910,18190,18190,18190,18190,23
20241029,132700,478799540,18210,18210,18210,18210,1
20241029,132600,478781330,18220,18220,18220,18220,1
20241029,132500,478763110,18210,18190,18220,18190,20
20241029,132400,478399200,18210,18210,18210,18210,2
20241029,132300,478362780,18210,18210,18210,18210,3
20241029,132200,478308150,18200,18200,18200,18200,22
20241029,132100,477907750,18210,18210,18210,18210,1
20241029,132000,477889540,18220,18220,18220,18220,0
20241029,131900,477889540,18220,18200,18220,18200,18
20241029,131800,477561910,18200,18200,18200,18200,7
20241029,131700,477434510,18210,18210,18210,18210,5
20241029,131600,477343460,18200,18200,18200,18200,15
20241029,131500,477070460,18210,18210,18210,18210,1
20241029,131400,477052250,18220,18210,18220,18210,11
20241029,131300,476851930,18220,18210,18220,18210,9
20241029,131200,476688030,18200,18210,18210,18200,7
20241029,131100,476560620,18220,18220,18220,18220,390
20241029,131000,469454820,18220,18200,18220,18200,20
20241029,130900,469090790,18200,18200,18200,18200,5
20241029,130800,468999790,18210,18210,18210,18210,3
20241029,130700,468945160,18200,18200,18200,18200,9
20241029,130600,468781360,18200,18200,18200,18200,9
20241029,130500,468617560,18200,18200,18200,18200,7
20241029,130400,468490160,18200,18200,18200,18200,11
20241029,130300,468289960,18200,18200,18200,18200,21
20241029,130200,467907760,18210,18210,18210,18210,0
20241029,130100,467907760,18210,18210,18220,18210,23
20241029,130000,467488920,18220,18210,18220,18210,2
20241029,125900,467452490,18200,18200,18200,18200,9
20241029,125800,467288690,18200,18200,18200,18200,16
20241029,125700,466997490,18200,18200,18200,18200,2
20241029,125600,466961090,18210,18210,18210,18210,7
20241029,125500,466833620,18210,18210,18210,18210,7
20241029,125400,466706150,18210,18210,18210,18210,9
20241029,125300,466542260,18210,18210,18210,18210,9
20241029,125200,466378370,18210,18210,18210,18210,0
20241029,125100,466378370,18210,18210,18210,18210,9
20241029,125000,466214480,18210,18210,18210,18210,16
20241029,124900,465923120,18230,18220,18230,18220,3
20241029,124800,465868440,18210,18210,18210,18210,7
20241029,124700,465740970,18210,18210,18210,18210,9
20241029,124600,465577080,18210,18210,18210,18210,16
20241029,124500,465285720,18210,18210,18210,18210,7
20241029,124400,465158250,18220,18220,18220,18220,2
20241029,124300,465121810,18220,18220,18220,18220,9
20241029,124200,464957830,18220,18220,18220,18220,0
20241029,124100,464957830,18220,18220,18220,18220,27
20241029,124000,464465890,18220,18220,18220,18220,11
20241029,123900,464265470,18220,18220,18220,18220,14
20241029,123800,464010390,18230,18230,18230,18230,1
20241029,123700,463992160,18210,18210,18210,18210,54
20241029,123600,463008820,18210,18220,18220,18210,7
20241029,123500,462881340,18240,18240,18240,18240,1
20241029,123400,462863100,18220,18210,18230,18180,4461
20241029,123300,381691480,18210,18210,18210,18210,9
20241029,123200,381527590,18210,18210,18210,18210,7
20241029,123100,381400120,18210,18210,18210,18210,0
20241029,123000,381400120,18210,18210,18210,18210,18
20241029,122900,381072340,18210,18210,18210,18210,1
20241029,122800,381054130,18220,18220,18230,18220,8
20241029,122700,380908360,18220,18220,18220,18220,16
20241029,122600,380616840,18230,18230,18230,18230,1
20241029,122500,380598610,18210,18210,18210,18210,7
20241029,122400,380471140,18210,18210,18210,18210,59
20241029,122300,379396750,18210,18210,18210,18210,9
20241029,122200,379232860,18210,18210,18210,18210,7
20241029,122100,379105390,18210,18210,18210,18210,0
20241029,122000,379105390,18210,18210,18210,18210,9
20241029,121900,378941500,18210,18210,18210,18210,9
20241029,121800,378777610,18210,18210,18210,18210,7
20241029,121700,378650140,18210,18210,18210,18210,9
20241029,121600,378486250,18210,18210,18210,18210,9
20241029,121500,378322360,18210,18210,18210,18210,7
20241029,121400,378194890,18210,18210,18210,18210,18
20241029,121300,377867110,18210,18210,18210,18210,6
20241029,121200,377757850,18230,18210,18230,18210,40
20241029,121100,377028670,18210,18210,18210,18210,0
20241029,121000,377028670,18210,18210,18210,18210,9
20241029,120900,376864780,18210,18210,18210,18210,10
20241029,120800,376682680,18210,18210,18210,18210,28
20241029,120700,376172800,18240,18240,18240,18240,1
20241029,120600,376154560,18260,18260,18260,18260,2
20241029,120500,376118040,18270,18230,18270,18230,16
20241029,120400,375825770,18220,18220,18220,18220,11
20241029,120300,375625350,18220,18200,18220,18200,16
20241029,120200,375333850,18220,18220,18220,18220,22
20241029,120100,374933010,18230,18230,18230,18230,4
20241029,120000,374860090,18240,18240,18240,18240,0
20241029,115900,374860090,18240,18240,18240,18240,1
20241029,115800,374841850,18240,18240,18240,18240,6
20241029,115700,374732410,18250,18250,18250,18250,3
20241029,115600,374677660,18250,18250,18250,18250,9
20241029,115500,374513410,18250,18250,18250,18250,7
20241029,115400,374385660,18250,18250,18250,18250,9
20241029,115300,374221410,18250,18250,18250,18250,9
20241029,115200,374057160,18250,18250,18250,18250,7
20241029,115100,373929410,18250,18250,18250,18250,9
20241029,115000,373765160,18250,18250,18250,18250,0
20241029,114900,373765160,18250,18250,18250,18250,9
20241029,114800,373600910,18250,18250,18250,18250,7
20241029,114700,373473160,18250,18250,18250,18250,9
20241029,114600,373308910,18250,18250,18250,18250,10
20241029,114500,373126410,18250,18250,18250,18250,15
20241029,114400,372852660,18270,18270,18270,18270,0
20241029,114300,372852660,18270,18250,18270,18250,10
20241029,114200,372670140,18250,18250,18250,18250,7
20241029,114100,372542390,18250,18250,18250,18250,9
20241029,114000,372378140,18250,18250,18250,18250,9
20241029,113900,372213890,18250,18250,18250,18250,0
20241029,113800,372213890,18250,18250,18250,18250,17
20241029,113700,371903640,18250,18250,18250,18250,9
20241029,113600,371739390,18250,18250,18250,18250,9
20241029,113500,371575140,18250,18250,18250,18250,7
20241029,113400,371447390,18250,18250,18250,18250,9
20241029,113300,371283140,18250,18250,18250,18250,10
20241029,113200,371100640,18250,18250,18250,18250,9
20241029,113100,370936390,18250,18250,18250,18250,16
20241029,113000,370644390,18270,18270,18270,18270,0
20241029,112900,370644390,18270,18260,18270,18260,10
20241029,112800,370461780,18260,18230,18300,18230,1703
20241029,112700,339303800,18230,18230,18230,18230,0
20241029,112600,339303800,18230,18210,18230,18210,10
20241029,112500,339121680,18210,18210,18210,18210,7
20241029,112400,338994210,18210,18210,18210,18210,9
20241029,112300,338830320,18210,18210,18210,18210,18
20241029,112200,338502540,18220,18220,18220,18220,0
20241029,112100,338502540,18220,18200,18220,18200,17
20241029,112000,338193040,18200,18200,18200,18200,16
20241029,111900,337901840,18200,18200,18200,18200,0
20241029,111800,337901840,18200,18200,18200,18200,6
20241029,111700,337792640,18210,18210,18210,18210,3
20241029,111600,337738010,18210,18210,18210,18210,9
20241029,111500,337574120,18210,18210,18210,18210,8
20241029,111400,337428440,18210,18210,18210,18210,9
20241029,111300,337264550,18210,18210,18210,18210,9
20241029,111200,337100660,18210,18210,18210,18210,7
20241029,111100,336973190,18210,18210,18210,18210,18
20241029,111000,336645410,18210,18220,18220,18210,8
20241029,110900,336499680,18220,18220,18220,18220,0
20241029,110800,336499680,18220,18220,18220,18220,1
20241029,110700,336481460,18200,18200,18200,18200,12
20241029,110600,336263060,18200,18200,18200,18200,18
20241029,110500,335935460,18200,18200,18200,18200,1
20241029,110400,335917260,18210,18220,18220,18190,980
20241029,110300,318084020,18240,18210,18240,18210,2
20241029,110200,318047570,18230,18240,18260,18210,17
20241029,110100,317737450,18250,18200,18250,18200,15
20241029,110000,317464390,18200,18240,18240,18170,17
20241029,105900,317154940,18260,18260,18260,18260,19
20241029,105800,316808000,18260,18260,18260,18260,0
20241029,105700,316808000,18260,18260,18260,18260,10
20241029,105600,316625400,18260,18270,18270,18260,11
20241029,105500,316424440,18270,18270,18270,18270,9
20241029,105400,316260010,18270,18270,18270,18270,19
20241029,105300,315912880,18270,18280,18280,18270,2
20241029,105200,315876330,18270,18270,18270,18270,8
20241029,105100,315730170,18270,18270,18270,18270,18
20241029,105000,315401310,18270,18280,18280,18270,3
20241029,104900,315346490,18280,18280,18280,18280,8
20241029,104800,315200250,18280,18280,18280,18280,10
20241029,104700,315017450,18280,18280,18280,18280,1
20241029,104600,314999170,18280,18280,18280,18280,10
20241029,104500,314816370,18280,18280,18280,18280,9
20241029,104400,314651850,18280,18290,18290,18280,361
20241029,104300,308049420,18290,18300,18300,18290,88
20241029,104200,306439030,18300,18300,18300,18300,12
20241029,104100,306219430,18300,18310,18320,18300,223
20241029,104000,302134100,18310,18300,18310,18300,129
20241029,103900,299772120,18280,18280,18280,18280,9
20241029,103800,299607600,18280,18280,18290,18280,15
20241029,103700,299333390,18280,18250,18280,18250,53
20241029,103600,298364580,18250,18250,18250,18250,16
20241029,103500,298072580,18250,18250,18310,18250,17
20241029,103400,297761550,18200,18200,18200,18200,10
20241029,103300,297579550,18200,18200,18200,18200,10
20241029,103200,297397550,18200,18230,18230,18200,9
20241029,103100,297233510,18200,18200,18220,18200,15
20241029,103000,296960270,18210,18210,18250,18190,264
20241029,102900,292152160,18210,18230,18230,18210,234
20241029,102800,287886400,18250,18280,18280,18250,629
20241029,102700,276402540,18280,18290,18290,18280,51
20241029,102600,275470240,18310,18280,18310,18280,3
20241029,102500,275415360,18280,18280,18280,18280,9
20241029,102400,275250840,18280,18290,18290,18280,465
20241029,102300,266746090,18290,18290,18290,18290,460
20241029,102200,258332690,18290,18290,18290,18290,18
20241029,102100,258003470,18290,18290,18290,18290,10
20241029,102000,257820570,18290,18290,18300,18290,2577
20241029,101900,210663500,18290,18160,18300,18160,1690
20241029,101800,179770830,18160,18160,18160,18160,10
20241029,101700,179589230,18160,18160,18160,18160,10
20241029,101600,179407630,18160,18160,18160,18160,1
20241029,101500,179389470,18160,18160,18160,18160,9
20241029,101400,179226030,18160,18160,18160,18160,10
20241029,101300,179044430,18160,18160,18160,18160,10
20241029,101200,178862830,18160,18160,18160,18160,8
20241029,101100,178717550,18160,18160,18160,18160,10
20241029,101000,178535950,18160,18160,18160,18160,18
20241029,100900,178209070,18160,18160,18170,18160,26
20241029,100800,177736840,18160,18160,18170,18160,10
20241029,100700,177555170,18160,18160,18170,18160,10
20241029,100600,177373510,18160,18160,18160,18160,1
20241029,100500,177355350,18170,18160,18170,18160,9
20241029,100400,177191840,18170,18160,18170,18160,10
20241029,100300,177010170,18170,18160,18170,18160,3
20241029,100200,176955670,18180,18250,18250,18160,4
20241029,100100,176882830,18160,18160,18160,18160,10
20241029,100000,176701230,18180,18160,18180,18160,50
20241029,095900,175792270,18170,18180,18180,18170,71
20241029,095800,174502190,18180,18160,18180,18160,58
20241029,095700,173448110,18160,18190,18190,18160,7
20241029,095600,173320960,18210,18210,18210,18210,0
20241029,095500,173320960,18210,18210,18210,18190,3
20241029,095400,173266350,18180,18170,18210,18170,10
20241029,095300,173084530,18170,18190,18190,18150,702
20241029,095200,160333760,18170,18170,18190,18170,23
20241029,095100,159915830,18210,18210,18210,18210,9
20241029,095000,159751940,18230,18230,18230,18230,2
20241029,094900,159715480,18260,18260,18260,18260,0
20241029,094800,159715480,18260,18260,18260,18260,61
20241029,094700,158601620,18260,18260,18260,18260,16
20241029,094600,158309460,18280,18280,18280,18280,0
20241029,094500,158309460,18280,18280,18280,18280,0
20241029,094400,158309460,18280,18280,18280,18280,0
20241029,094300,158309460,18280,18270,18280,18270,101
20241029,094200,156463610,18270,18270,18270,18270,1
20241029,094100,156445340,18270,18270,18270,18270,0
20241029,094000,156445340,18270,18270,18270,18270,10
20241029,093900,156262640,18280,18280,18280,18280,0
20241029,093800,156262640,18280,18280,18280,18280,0
20241029,093700,156262640,18280,18240,18280,18240,173
20241029,093600,153105140,18240,18180,18240,18170,67
20241029,093500,151884890,18190,18190,18210,18160,1509
20241029,093400,124470880,18220,18190,18220,18190,2
20241029,093300,124434470,18200,18180,18300,18180,2532
20241029,093200,78148690,18170,18200,18200,18170,490
20241029,093100,69240590,18230,18210,18230,18210,4
20241029,093000,69167700,18230,18230,18230,18230,2
20241029,092900,69131240,18240,18240,18240,18240,0
20241029,092800,69131240,18240,18240,18240,18240,0
20241029,092700,69131240,18240,18240,18240,18240,0
20241029,092600,69131240,18240,18250,18250,18240,170
20241029,092500,66028750,18250,18250,18250,18250,300
20241029,092400,60553750,18250,18250,18250,18250,0
20241029,092300,60553750,18250,18250,18250,18250,0
20241029,092200,60553750,18250,18250,18250,18250,0
20241029,092100,60553750,18250,18250,18250,18250,0
20241029,092000,60553750,18250,18250,18250,18250,0
20241029,091900,60553750,18250,18250,18250,18250,0
20241029,091800,60553750,18250,18250,18250,18250,0
20241029,091700,60553750,18250,18250,18250,18250,20
20241029,091600,60188750,18200,18200,18200,18200,0
20241029,091500,60188750,18200,18200,18200,18200,0
20241029,091400,60188750,18200,18200,18200,18200,0
20241029,091300,60188750,18200,18200,18200,18200,100
20241029,091200,58368750,18300,18300,18300,18300,100
20241029,091100,56538750,18200,18200,18200,18200,0
20241029,091000,56538750,18200,18200,18200,18200,0
20241029,090900,56538750,18200,18200,18200,18200,0
20241029,090800,56538750,18200,18200,18200,18200,0
20241029,090700,56538750,18200,18200,18200,18200,0
20241029,090600,56538750,18200,18200,18200,18200,0
20241029,090500,56538750,18200,18200,18200,18200,9
20241029,090400,56374950,18300,18300,18300,18300,11
20241029,090300,56173650,18350,18350,18350,18350,0
20241029,090200,56173650,18350,18250,18350,18250,2751
20241029,090100,5707450,18220,18220,18220,18220,24
20241029,090000,5270170,18250,18300,18300,18250,288