KissMeData/078340/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,195300,2823889900,40450,40450,40450,40450,1449
20241029,195200,2823889900,40450,40450,40450,40450,0
20241029,195100,2823889900,40450,40450,40450,40450,0
20241029,195000,2823889900,40450,40450,40450,40450,0
20241029,194900,2823889900,40450,40450,40450,40450,0
20241029,194800,2823889900,40450,40450,40450,40450,0
20241029,194700,2823889900,40450,40450,40450,40450,0
20241029,194600,2823889900,40450,40450,40450,40450,0
20241029,194500,2823889900,40450,40450,40450,40450,0
20241029,194400,2823889900,40450,40450,40450,40450,0
20241029,194300,2823889900,40450,40450,40450,40450,0
20241029,194200,2823889900,40450,40450,40450,40450,0
20241029,194100,2823889900,40450,40450,40450,40450,0
20241029,194000,2823889900,40450,40450,40450,40450,0
20241029,193900,2823889900,40450,40450,40450,40450,0
20241029,193800,2823889900,40450,40450,40450,40450,0
20241029,193700,2823889900,40450,40450,40450,40450,0
20241029,193600,2823889900,40450,40450,40450,40450,0
20241029,193500,2823889900,40450,40450,40450,40450,0
20241029,193400,2823889900,40450,40450,40450,40450,0
20241029,193300,2823889900,40450,40450,40450,40450,0
20241029,193200,2823889900,40450,40450,40450,40450,0
20241029,193100,2823889900,40450,40450,40450,40450,0
20241029,193000,2823889900,40450,40450,40450,40450,0
20241029,192900,2823889900,40450,40450,40450,40450,0
20241029,192800,2823889900,40450,40450,40450,40450,0
20241029,192700,2823889900,40450,40450,40450,40450,0
20241029,192600,2823889900,40450,40450,40450,40450,0
20241029,192500,2823889900,40450,40450,40450,40450,0
20241029,192400,2823889900,40450,40450,40450,40450,0
20241029,192300,2823889900,40450,40450,40450,40450,1449
20241029,192200,2823889900,40450,40450,40450,40450,0
20241029,192100,2823889900,40450,40450,40450,40450,0
20241029,192000,2823889900,40450,40450,40450,40450,0
20241029,191900,2823889900,40450,40450,40450,40450,0
20241029,191800,2823889900,40450,40450,40450,40450,0
20241029,191700,2823889900,40450,40450,40450,40450,0
20241029,191600,2823889900,40450,40450,40450,40450,0
20241029,191500,2823889900,40450,40450,40450,40450,0
20241029,191400,2823889900,40450,40450,40450,40450,0
20241029,191300,2823889900,40450,40450,40450,40450,0
20241029,191200,2823889900,40450,40450,40450,40450,0
20241029,191100,2823889900,40450,40450,40450,40450,0
20241029,191000,2823889900,40450,40450,40450,40450,0
20241029,190900,2823889900,40450,40450,40450,40450,0
20241029,190800,2823889900,40450,40450,40450,40450,0
20241029,190700,2823889900,40450,40450,40450,40450,0
20241029,190600,2823889900,40450,40450,40450,40450,0
20241029,190500,2823889900,40450,40450,40450,40450,0
20241029,190400,2823889900,40450,40450,40450,40450,0
20241029,190300,2823889900,40450,40450,40450,40450,0
20241029,190200,2823889900,40450,40450,40450,40450,0
20241029,190100,2823889900,40450,40450,40450,40450,0
20241029,190000,2823889900,40450,40450,40450,40450,0
20241029,185900,2823889900,40450,40450,40450,40450,0
20241029,185800,2823889900,40450,40450,40450,40450,0
20241029,185700,2823889900,40450,40450,40450,40450,0
20241029,185600,2823889900,40450,40450,40450,40450,0
20241029,185500,2823889900,40450,40450,40450,40450,0
20241029,185400,2823889900,40450,40450,40450,40450,0
20241029,185300,2823889900,40450,40450,40450,40450,1449
20241029,185200,2823889900,40450,40450,40450,40450,0
20241029,185100,2823889900,40450,40450,40450,40450,0
20241029,185000,2823889900,40450,40450,40450,40450,0
20241029,184900,2823889900,40450,40450,40450,40450,0
20241029,184800,2823889900,40450,40450,40450,40450,0
20241029,184700,2823889900,40450,40450,40450,40450,0
20241029,184600,2823889900,40450,40450,40450,40450,0
20241029,184500,2823889900,40450,40450,40450,40450,0
20241029,184400,2823889900,40450,40450,40450,40450,0
20241029,184300,2823889900,40450,40450,40450,40450,0
20241029,184200,2823889900,40450,40450,40450,40450,0
20241029,184100,2823889900,40450,40450,40450,40450,0
20241029,184000,2823889900,40450,40450,40450,40450,0
20241029,183900,2823889900,40450,40450,40450,40450,0
20241029,183800,2823889900,40450,40450,40450,40450,0
20241029,183700,2823889900,40450,40450,40450,40450,0
20241029,183600,2823889900,40450,40450,40450,40450,0
20241029,183500,2823889900,40450,40450,40450,40450,0
20241029,183400,2823889900,40450,40450,40450,40450,0
20241029,183300,2823889900,40450,40450,40450,40450,0
20241029,183200,2823889900,40450,40450,40450,40450,0
20241029,183100,2823889900,40450,40450,40450,40450,0
20241029,183000,2823889900,40450,40450,40450,40450,0
20241029,182900,2823889900,40450,40450,40450,40450,0
20241029,182800,2823889900,40450,40450,40450,40450,0
20241029,182700,2823889900,40450,40450,40450,40450,0
20241029,182600,2823889900,40450,40450,40450,40450,0
20241029,182500,2823889900,40450,40450,40450,40450,0
20241029,182400,2823889900,40450,40450,40450,40450,0
20241029,182300,2823889900,40450,40450,40450,40450,1449
20241029,182200,2823889900,40450,40450,40450,40450,0
20241029,182100,2823889900,40450,40450,40450,40450,0
20241029,182000,2823889900,40450,40450,40450,40450,0
20241029,181900,2823889900,40450,40450,40450,40450,0
20241029,181800,2823889900,40450,40450,40450,40450,0
20241029,181700,2823889900,40450,40450,40450,40450,0
20241029,181600,2823889900,40450,40450,40450,40450,0
20241029,181500,2823889900,40450,40450,40450,40450,0
20241029,181400,2823889900,40450,40450,40450,40450,0
20241029,181300,2823889900,40450,40450,40450,40450,0
20241029,181200,2823889900,40450,40450,40450,40450,0
20241029,181100,2823889900,40450,40450,40450,40450,0
20241029,181000,2823889900,40450,40450,40450,40450,0
20241029,180900,2823889900,40450,40450,40450,40450,0
20241029,180800,2823889900,40450,40450,40450,40450,0
20241029,180700,2823889900,40450,40450,40450,40450,0
20241029,180600,2823889900,40450,40450,40450,40450,0
20241029,180500,2823889900,40450,40450,40450,40450,0
20241029,180400,2823889900,40450,40450,40450,40450,0
20241029,180300,2823889900,40450,40450,40450,40450,0
20241029,180200,2823889900,40450,40450,40450,40450,0
20241029,180100,2823889900,40450,40450,40450,40450,0
20241029,180000,2823889900,40450,40450,40450,40450,0
20241029,175900,2823889900,40450,40450,40450,40450,0
20241029,175800,2823889900,40450,40450,40450,40450,0
20241029,175700,2823889900,40450,40450,40450,40450,0
20241029,175600,2823889900,40450,40450,40450,40450,0
20241029,175500,2823889900,40450,40450,40450,40450,0
20241029,175400,2823889900,40450,40450,40450,40450,0
20241029,175300,2823889900,40450,40450,40450,40450,1449
20241029,175200,2823889900,40450,40450,40450,40450,0
20241029,175100,2823889900,40450,40450,40450,40450,0
20241029,175000,2823889900,40450,40450,40450,40450,0
20241029,174900,2823889900,40450,40450,40450,40450,0
20241029,174800,2823889900,40450,40450,40450,40450,0
20241029,174700,2823889900,40450,40450,40450,40450,0
20241029,174600,2823889900,40450,40450,40450,40450,0
20241029,174500,2823889900,40450,40450,40450,40450,0
20241029,174400,2823889900,40450,40450,40450,40450,0
20241029,174300,2823889900,40450,40450,40450,40450,0
20241029,174200,2823889900,40450,40450,40450,40450,0
20241029,174100,2823889900,40450,40450,40450,40450,0
20241029,174000,2823889900,40450,40450,40450,40450,0
20241029,173900,2823889900,40450,40450,40450,40450,0
20241029,173800,2823889900,40450,40450,40450,40450,0
20241029,173700,2823889900,40450,40450,40450,40450,0
20241029,173600,2823889900,40450,40450,40450,40450,0
20241029,173500,2823889900,40450,40450,40450,40450,0
20241029,173400,2823889900,40450,40450,40450,40450,0
20241029,173300,2823889900,40450,40450,40450,40450,0
20241029,173200,2823889900,40450,40450,40450,40450,0
20241029,173100,2823889900,40450,40450,40450,40450,0
20241029,173000,2823889900,40450,40450,40450,40450,0
20241029,172900,2823889900,40450,40450,40450,40450,0
20241029,172800,2823889900,40450,40450,40450,40450,0
20241029,172700,2823889900,40450,40450,40450,40450,0
20241029,172600,2823889900,40450,40450,40450,40450,0
20241029,172500,2823889900,40450,40450,40450,40450,0
20241029,172400,2823889900,40450,40450,40450,40450,0
20241029,172300,2823889900,40450,40450,40450,40450,1449
20241029,172200,2823889900,40450,40450,40450,40450,0
20241029,172100,2823889900,40450,40450,40450,40450,0
20241029,172000,2823889900,40450,40450,40450,40450,0
20241029,171900,2823889900,40450,40450,40450,40450,0
20241029,171800,2823889900,40450,40450,40450,40450,0
20241029,171700,2823889900,40450,40450,40450,40450,0
20241029,171600,2823889900,40450,40450,40450,40450,0
20241029,171500,2823889900,40450,40450,40450,40450,0
20241029,171400,2823889900,40450,40450,40450,40450,0
20241029,171300,2823889900,40450,40450,40450,40450,0
20241029,171200,2823889900,40450,40450,40450,40450,0
20241029,171100,2823889900,40450,40450,40450,40450,0
20241029,171000,2823889900,40450,40450,40450,40450,0
20241029,170900,2823889900,40450,40450,40450,40450,0
20241029,170800,2823889900,40450,40450,40450,40450,0
20241029,170700,2823889900,40450,40450,40450,40450,0
20241029,170600,2823889900,40450,40450,40450,40450,0
20241029,170500,2823889900,40450,40450,40450,40450,0
20241029,170400,2823889900,40450,40450,40450,40450,0
20241029,170300,2823889900,40450,40450,40450,40450,0
20241029,170200,2823889900,40450,40450,40450,40450,0
20241029,170100,2823889900,40450,40450,40450,40450,0
20241029,170000,2823889900,40450,40450,40450,40450,0
20241029,165900,2823889900,40450,40450,40450,40450,0
20241029,165800,2823889900,40450,40450,40450,40450,0
20241029,165700,2823889900,40450,40450,40450,40450,0
20241029,165600,2823889900,40450,40450,40450,40450,0
20241029,165500,2823889900,40450,40450,40450,40450,0
20241029,165400,2823889900,40450,40450,40450,40450,0
20241029,165300,2823889900,40450,40450,40450,40450,1449
20241029,165200,2823889900,40450,40450,40450,40450,0
20241029,165100,2823889900,40450,40450,40450,40450,0
20241029,165000,2823889900,40450,40450,40450,40450,0
20241029,164900,2823889900,40450,40450,40450,40450,0
20241029,164800,2823889900,40450,40450,40450,40450,0
20241029,164700,2823889900,40450,40450,40450,40450,0
20241029,164600,2823889900,40450,40450,40450,40450,0
20241029,164500,2823889900,40450,40450,40450,40450,0
20241029,164400,2823889900,40450,40450,40450,40450,0
20241029,164300,2823889900,40450,40450,40450,40450,0
20241029,164200,2823889900,40450,40450,40450,40450,0
20241029,164100,2823889900,40450,40450,40450,40450,0
20241029,164000,2823889900,40450,40450,40450,40450,0
20241029,163900,2823889900,40450,40450,40450,40450,0
20241029,163800,2823889900,40450,40450,40450,40450,0
20241029,163700,2823889900,40450,40450,40450,40450,0
20241029,163600,2823889900,40450,40450,40450,40450,0
20241029,163500,2823889900,40450,40450,40450,40450,0
20241029,163400,2823889900,40450,40450,40450,40450,0
20241029,163300,2823889900,40450,40450,40450,40450,0
20241029,163200,2823889900,40450,40450,40450,40450,0
20241029,163100,2823889900,40450,40450,40450,40450,0
20241029,163000,2823889900,40450,40450,40450,40450,0
20241029,162900,2823889900,40450,40450,40450,40450,0
20241029,162800,2823889900,40450,40450,40450,40450,0
20241029,162700,2823889900,40450,40450,40450,40450,0
20241029,162600,2823889900,40450,40450,40450,40450,0
20241029,162500,2823889900,40450,40450,40450,40450,0
20241029,162400,2823889900,40450,40450,40450,40450,0
20241029,162300,2823889900,40450,40450,40450,40450,1449
20241029,162200,2823889900,40450,40450,40450,40450,0
20241029,162100,2823889900,40450,40450,40450,40450,0
20241029,162000,2823889900,40450,40450,40450,40450,0
20241029,161900,2823889900,40450,40450,40450,40450,0
20241029,161800,2823889900,40450,40450,40450,40450,0
20241029,161700,2823889900,40450,40450,40450,40450,0
20241029,161600,2823889900,40450,40450,40450,40450,0
20241029,161500,2823889900,40450,40450,40450,40450,0
20241029,161400,2823889900,40450,40450,40450,40450,0
20241029,161300,2823889900,40450,40450,40450,40450,0
20241029,161200,2823889900,40450,40450,40450,40450,0
20241029,161100,2823889900,40450,40450,40450,40450,0
20241029,161000,2823889900,40450,40450,40450,40450,0
20241029,160900,2823889900,40450,40450,40450,40450,0
20241029,160800,2823889900,40450,40450,40450,40450,0
20241029,160700,2823889900,40450,40450,40450,40450,0
20241029,160600,2823889900,40450,40450,40450,40450,0
20241029,160500,2823889900,40450,40450,40450,40450,0
20241029,160400,2823889900,40450,40450,40450,40450,0
20241029,160300,2823889900,40450,40450,40450,40450,0
20241029,160200,2823889900,40450,40450,40450,40450,0
20241029,160100,2823889900,40450,40450,40450,40450,0
20241029,160000,2823889900,40450,40450,40450,40450,0
20241029,155900,2823889900,40450,40450,40450,40450,0
20241029,155800,2823889900,40450,40450,40450,40450,0
20241029,155700,2823889900,40450,40450,40450,40450,0
20241029,155600,2823889900,40450,40450,40450,40450,0
20241029,155500,2823889900,40450,40450,40450,40450,0
20241029,155400,2823889900,40450,40450,40450,40450,0
20241029,155300,2823889900,40450,40450,40450,40450,1449
20241029,155200,2823889900,40450,40450,40450,40450,0
20241029,155100,2823889900,40450,40450,40450,40450,0
20241029,155000,2823889900,40450,40450,40450,40450,0
20241029,154900,2823889900,40450,40450,40450,40450,0
20241029,154800,2823889900,40450,40450,40450,40450,0
20241029,154700,2823889900,40450,40450,40450,40450,0
20241029,154600,2823889900,40450,40450,40450,40450,0
20241029,154500,2823889900,40450,40450,40450,40450,0
20241029,154400,2823889900,40450,40450,40450,40450,0
20241029,154300,2823889900,40450,40450,40450,40450,0
20241029,154200,2823889900,40450,40450,40450,40450,0
20241029,154100,2823889900,40450,40450,40450,40450,0
20241029,154000,2823889900,40450,40450,40450,40450,0
20241029,153900,2823889900,40450,40450,40450,40450,0
20241029,153800,2823889900,40450,40450,40450,40450,0
20241029,153700,2823889900,40450,40450,40450,40450,0
20241029,153600,2823889900,40450,40450,40450,40450,0
20241029,153500,2823889900,40450,40450,40450,40450,0
20241029,153400,2823889900,40450,40450,40450,40450,0
20241029,153300,2823889900,40450,40450,40450,40450,0
20241029,153200,2823889900,40450,40450,40450,40450,0
20241029,153100,2823889900,40450,40450,40450,40450,0
20241029,153000,2823889900,40450,40450,40450,40450,1449
20241029,152900,2765277850,40450,40450,40450,40450,0
20241029,152800,2765277850,40450,40450,40450,40450,0
20241029,152700,2765277850,40450,40450,40450,40450,0
20241029,152600,2765277850,40450,40450,40450,40450,0
20241029,152500,2765277850,40450,40450,40450,40450,0
20241029,152400,2765277850,40450,40450,40450,40450,0
20241029,152300,2765277850,40450,40450,40450,40450,0
20241029,152200,2765277850,40450,40450,40450,40450,0
20241029,152100,2765277850,40450,40450,40450,40450,0
20241029,152000,2765277850,40450,40450,40450,40450,0
20241029,151900,2765277850,40450,40450,40450,40400,471
20241029,151800,2746238550,40450,40500,40500,40450,540
20241029,151700,2724392100,40500,40550,40550,40500,440
20241029,151600,2706569050,40550,40550,40600,40550,760
20241029,151500,2675750250,40600,40550,40600,40550,57
20241029,151400,2673436100,40550,40550,40600,40550,58
20241029,151300,2671083950,40600,40600,40600,40600,93
20241029,151200,2667308150,40600,40600,40600,40600,71
20241029,151100,2664425550,40600,40600,40600,40600,0
20241029,151000,2664425550,40600,40550,40600,40550,70
20241029,150900,2661583850,40550,40600,40600,40550,190
20241029,150800,2653876550,40600,40550,40600,40550,96
20241029,150700,2649980750,40600,40600,40600,40600,106
20241029,150600,2645677150,40600,40600,40600,40600,57
20241029,150500,2643362950,40550,40550,40600,40550,9
20241029,150400,2642997950,40550,40550,40550,40550,277
20241029,150300,2631765600,40550,40550,40600,40550,153
20241029,150200,2625560600,40550,40600,40600,40500,42
20241029,150100,2623857400,40600,40550,40600,40550,242
20241029,150000,2614032650,40550,40550,40550,40500,115
20241029,145900,2609369500,40550,40600,40600,40500,183
20241029,145800,2601947000,40600,40550,40600,40550,101
20241029,145700,2597850350,40550,40500,40600,40500,157
20241029,145600,2591482150,40600,40550,40600,40550,109
20241029,145500,2587060500,40550,40550,40600,40550,139
20241029,145400,2581423900,40600,40550,40600,40500,142
20241029,145300,2575662050,40600,40600,40600,40550,70
20241029,145200,2572820100,40600,40600,40600,40550,64
20241029,145100,2570224550,40600,40600,40600,40550,183
20241029,145000,2562800800,40600,40600,40600,40600,66
20241029,144900,2560121200,40600,40550,40600,40550,91
20241029,144800,2556430900,40600,40550,40600,40550,62
20241029,144700,2553913750,40550,40550,40600,40550,326
20241029,144600,2540691400,40550,40500,40600,40500,33
20241029,144500,2539353250,40500,40550,40600,40500,180
20241029,144400,2532054650,40550,40550,40550,40500,87
20241029,144300,2528529850,40550,40500,40550,40500,168
20241029,144200,2521722700,40550,40550,40550,40550,85
20241029,144100,2518275950,40550,40550,40550,40550,6
20241029,144000,2518032650,40550,40550,40550,40500,425
20241029,143900,2500799150,40550,40500,40550,40500,1451
20241029,143800,2442024400,40500,40450,40500,40450,99
20241029,143700,2438017100,40450,40450,40500,40450,38
20241029,143600,2436479850,40400,40500,40500,40400,86
20241029,143500,2432998300,40500,40500,40500,40450,66
20241029,143400,2430328300,40500,40500,40500,40500,61
20241029,143300,2427857800,40500,40450,40500,40450,24
20241029,143200,2426886750,40500,40450,40500,40450,145
20241029,143100,2421018500,40450,40450,40500,40400,37
20241029,143000,2419522450,40450,40500,40500,40450,162
20241029,142900,2412969400,40400,40450,40500,40400,1057
20241029,142800,2370174200,40450,40500,40500,40450,154
20241029,142700,2363944800,40500,40500,40500,40500,22
20241029,142600,2363053800,40500,40500,40500,40500,5
20241029,142500,2362851300,40500,40500,40500,40450,117
20241029,142400,2358117800,40500,40450,40500,40450,169
20241029,142300,2351281500,40450,40450,40450,40450,12
20241029,142200,2350796100,40450,40450,40450,40400,91
20241029,142100,2347115350,40450,40450,40450,40450,162
20241029,142000,2340562450,40450,40500,40500,40400,107
20241029,141900,2336239050,40500,40500,40500,40500,6
20241029,141800,2335996050,40450,40500,40500,40400,7
20241029,141700,2335712750,40500,40500,40500,40400,113
20241029,141600,2331146300,40450,40450,40450,40450,7
20241029,141500,2330863150,40400,40500,40500,40400,118
20241029,141400,2326089950,40500,40500,40500,40450,104
20241029,141300,2321882650,40500,40500,40500,40500,536
20241029,141200,2300174650,40500,40450,40500,40400,632
20241029,141100,2274590150,40500,40500,40500,40400,69
20241029,141000,2271800450,40500,40450,40500,40450,65
20241029,140900,2269170400,40450,40450,40450,40450,6
20241029,140800,2268927700,40450,40450,40450,40400,10
20241029,140700,2268523300,40450,40450,40450,40400,45
20241029,140600,2266703150,40500,40450,40500,40400,74
20241029,140500,2263710600,40450,40450,40450,40450,5
20241029,140400,2263508350,40450,40450,40500,40450,266
20241029,140300,2252747850,40500,40500,40500,40450,112
20241029,140200,2248215350,40500,40550,40550,40500,341
20241029,140100,2234404600,40550,40500,40550,40450,1174
20241029,140000,2186852900,40500,40350,40500,40350,541
20241029,135900,2164982450,40400,40250,40400,40250,433
20241029,135800,2147526000,40300,40250,40300,40250,13
20241029,135700,2147002500,40300,40250,40300,40250,128
20241029,135600,2141850250,40300,40200,40300,40200,1123
20241029,135500,2096647300,40250,40150,40250,40150,517
20241029,135400,2075856050,40100,40100,40150,40100,397
20241029,135300,2059931950,40100,40150,40200,40100,127
20241029,135200,2054837700,40150,40150,40200,40150,24
20241029,135100,2053873850,40200,40200,40200,40150,8
20241029,135000,2053552400,40150,40150,40200,40150,34
20241029,134900,2052187200,40150,40150,40150,40100,119
20241029,134800,2047409500,40100,40050,40150,40050,56
20241029,134700,2045163900,40100,40050,40100,40050,8
20241029,134600,2044843250,40100,40100,40100,40050,68
20241029,134500,2042119600,40050,40100,40100,40050,110
20241029,134400,2037713850,40100,40100,40100,40050,9
20241029,134300,2037353100,40050,40100,40100,40050,8
20241029,134200,2037032450,40050,40100,40100,40050,16
20241029,134100,2036391000,40050,40050,40100,40050,12
20241029,134000,2035910150,40050,40150,40150,40050,37
20241029,133900,2034427800,40050,40100,40150,40050,103
20241029,133800,2030300250,40100,40100,40100,40050,9
20241029,133700,2029939550,40150,40100,40150,40100,15
20241029,133600,2029337800,40150,40100,40150,40100,6
20241029,133500,2029097000,40050,40100,40100,40050,11
20241029,133400,2028656200,40100,40100,40100,40050,9
20241029,133300,2028295500,40100,40150,40150,40100,5
20241029,133200,2028094900,40000,40150,40150,40000,294
20241029,133100,2016331050,40050,40150,40150,40050,272
20241029,133000,2005432400,40100,40150,40150,40100,10
20241029,132900,2005031150,40100,40150,40150,40100,74
20241029,132800,2002062850,40150,40150,40150,40100,9
20241029,132700,2001701650,40150,40150,40150,40100,9
20241029,132600,2001340500,40100,40150,40150,40100,31
20241029,132500,2000097150,40100,40100,40150,40100,30
20241029,132400,1998894000,40100,40100,40100,40050,11
20241029,132300,1998453100,40050,40100,40100,40050,10
20241029,132200,1998052300,40150,40050,40150,40050,14
20241029,132100,1997491050,40100,40100,40150,40100,17
20241029,132000,1996809150,40100,40150,40150,40100,6
20241029,131900,1996568400,40100,40100,40100,40050,180
20241029,131800,1989350550,40100,40100,40100,40050,8
20241029,131700,1989029900,40050,40050,40100,40050,46
20241029,131600,1987185650,40100,40100,40100,40050,27
20241029,131500,1986103800,40100,40100,40100,40050,9
20241029,131400,1985743100,40100,40150,40150,40100,16
20241029,131300,1985101000,40150,40100,40150,40050,153
20241029,131200,1978972700,40150,40100,40150,40100,16
20241029,131100,1978330850,40150,40150,40150,40100,22
20241029,131000,1977448400,40150,40100,40150,40100,217
20241029,130900,1968746050,40100,40100,40100,40100,6
20241029,130800,1968505450,40100,40100,40100,40100,12
20241029,130700,1968024250,40150,40100,40150,40100,74
20241029,130600,1965056700,40100,40100,40150,40100,54
20241029,130500,1962891050,40150,40100,40150,40100,107
20241029,130400,1958600050,40150,40150,40150,40050,105
20241029,130300,1954394300,40150,40100,40150,40100,14
20241029,130200,1953832250,40150,40100,40150,40100,67
20241029,130100,1951145400,40150,40300,40300,40100,26
20241029,130000,1950101650,40250,40250,40250,40250,5
20241029,125900,1949900400,40150,40300,40300,40150,711
20241029,125800,1921319050,40300,40300,40300,40200,11
20241029,125700,1920875900,40300,40300,40300,40300,52
20241029,125600,1918780300,40300,40300,40300,40300,16
20241029,125500,1918135500,40300,40200,40300,40200,27
20241029,125400,1917049500,40300,40400,40400,40250,177
20241029,125300,1909914650,40400,40150,40400,40150,1503
20241029,125200,1849370450,40150,40150,40150,40150,5
20241029,125100,1849169700,40050,40100,40100,40050,31
20241029,125000,1847926750,40050,40100,40100,40050,15
20241029,124900,1847325750,40100,40100,40100,40100,14
20241029,124800,1846764350,40150,40200,40200,40000,56
20241029,124700,1844515950,40200,40250,40250,40000,655
20241029,124600,1818314800,40250,40200,40250,40050,466
20241029,124500,1799649300,40200,40250,40250,40100,411
20241029,124400,1783162150,40250,40200,40250,40200,65
20241029,124300,1780548600,40300,40300,40300,40300,9
20241029,124200,1780185900,40300,40200,40300,40200,17
20241029,124100,1779501200,40200,40300,40300,40200,20
20241029,124000,1778695450,40300,40250,40300,40250,70
20241029,123900,1775877850,40250,40300,40300,40250,17
20241029,123800,1775193050,40300,40300,40300,40300,5
20241029,123700,1774991550,40200,40300,40300,40200,5
20241029,123600,1774790250,40300,40300,40300,40300,9
20241029,123500,1774427550,40300,40300,40300,40250,72
20241029,123400,1771526200,40300,40300,40300,40300,6
20241029,123300,1771284400,40300,40250,40300,40250,6
20241029,123200,1771042750,40300,40200,40300,40200,246
20241029,123100,1761143500,40250,40300,40300,40250,64
20241029,123000,1758566750,40350,40350,40350,40300,17
20241029,122900,1757881350,40350,40350,40350,40350,6
20241029,122800,1757639250,40350,40350,40350,40350,13
20241029,122700,1757114700,40350,40250,40350,40250,6
20241029,122600,1756872700,40350,40350,40350,40350,6
20241029,122500,1756630600,40350,40250,40350,40100,793
20241029,122400,1724754950,40250,40300,40300,40250,346
20241029,122300,1710828300,40300,40300,40300,40300,218
20241029,122200,1702042900,40300,40350,40350,40300,120
20241029,122100,1697206750,40350,40500,40500,40300,1105
20241029,122000,1652538600,40500,40500,40500,40450,56
20241029,121900,1650270650,40500,40500,40500,40500,5
20241029,121800,1650068150,40500,40500,40500,40450,8
20241029,121700,1649744250,40500,40500,40500,40450,810
20241029,121600,1616954850,40500,40500,40500,40450,68
20241029,121500,1614202200,40450,40450,40500,40450,118
20241029,121400,1609426350,40450,40500,40500,40450,655
20241029,121300,1582924050,40450,40500,40500,40450,777
20241029,121200,1551456250,40450,40450,40450,40450,959
20241029,121100,1512664700,40450,40400,40450,40400,67
20241029,121000,1509957600,40400,40450,40450,40400,131
20241029,120900,1504659000,40450,40450,40450,40450,324
20241029,120800,1491553200,40450,40400,40450,40350,181
20241029,120700,1484240700,40450,40300,40450,40300,1008
20241029,120600,1443554800,40300,40250,40300,40250,149
20241029,120500,1437555500,40250,40200,40250,40200,197
20241029,120400,1429626750,40200,40200,40200,40150,103
20241029,120300,1425486600,40100,40200,40200,40100,14
20241029,120200,1424923900,40200,40200,40200,40100,57
20241029,120100,1422637600,40200,40200,40200,40050,26
20241029,120000,1421595500,40200,40200,40250,40200,517
20241029,115900,1400809600,40250,40250,40250,40200,23
20241029,115800,1399884550,40250,40250,40250,40200,39
20241029,115700,1398316150,40250,40150,40250,40150,451
20241029,115600,1380184250,40150,40100,40150,40100,761
20241029,115500,1349630900,40100,40050,40100,40050,108
20241029,115400,1345300250,40100,40100,40100,40100,540
20241029,115300,1323646250,40100,40050,40100,40050,759
20241029,115200,1293246650,40050,40050,40050,40000,14
20241029,115100,1292686400,40050,40050,40050,40000,15
20241029,115000,1292086100,40000,40050,40050,40000,73
20241029,114900,1289165700,40050,40050,40050,40050,14
20241029,114800,1288605000,40050,40050,40050,40050,2
20241029,114700,1288524900,40050,40000,40050,40000,11
20241029,114600,1288084600,40000,40050,40050,40000,13
20241029,114500,1287564050,40050,40050,40050,40050,15
20241029,114400,1286963300,40050,40050,40050,40050,6
20241029,114300,1286723000,40050,40000,40050,39900,12
20241029,114200,1286242900,40000,40000,40050,39950,78
20241029,114100,1283123050,40050,40050,40050,40050,5
20241029,114000,1282922800,40000,40050,40050,40000,7
20241029,113900,1282642550,40050,40050,40050,40050,6
20241029,113800,1282402250,40050,40050,40050,40050,13
20241029,113700,1281881600,40050,40050,40050,40050,5
20241029,113600,1281681350,40050,39950,40050,39950,589
20241029,113500,1258112000,39950,39950,39950,39950,32
20241029,113400,1256833600,39950,39950,39950,39950,5
20241029,113300,1256633850,39950,39950,39950,39950,5
20241029,113200,1256434100,39950,39950,39950,39900,37
20241029,113100,1254956050,39950,39850,39950,39850,1013
20241029,113000,1214586400,39900,39900,39900,39900,5
20241029,112900,1214386900,39900,39950,39950,39900,6
20241029,112800,1214147350,39950,39900,39950,39900,20
20241029,112700,1213348700,39900,39900,39900,39900,13
20241029,112600,1212830000,39900,39900,39900,39900,55
20241029,112500,1210635500,39900,39900,39900,39900,6
20241029,112400,1210396100,39850,39900,39900,39850,10
20241029,112300,1209997350,39900,39900,39900,39900,6
20241029,112200,1209757950,39950,39950,39950,39850,30
20241029,112100,1208561950,39950,39900,39950,39850,132
20241029,112000,1203296500,39900,39900,39900,39850,20
20241029,111900,1202499000,39900,39900,39900,39900,6
20241029,111800,1202259600,39900,39900,39900,39900,5
20241029,111700,1202060100,39900,39850,39900,39800,661
20241029,111600,1175749650,39850,39850,39850,39850,6
20241029,111500,1175510550,39850,39850,39850,39850,6
20241029,111400,1175271450,39800,39850,39850,39800,219
20241029,111300,1166554600,39850,39850,39850,39850,6
20241029,111200,1166315500,39850,39800,39850,39800,10
20241029,111100,1165917250,39800,39850,39850,39800,149
20241029,111000,1159981450,39850,39850,39850,39850,29
20241029,110900,1158825800,39850,39800,39850,39800,10
20241029,110800,1158427550,39850,39850,39850,39850,18
20241029,110700,1157710250,39800,39850,39850,39800,16
20241029,110600,1157072800,39850,39900,39900,39850,32
20241029,110500,1155797300,39800,39900,39900,39800,455
20241029,110400,1137683100,39850,39900,39900,39850,10
20241029,110300,1137284350,39850,39900,39900,39850,14
20241029,110200,1136725800,39850,39900,39900,39850,23
20241029,110100,1135808950,39900,39900,39900,39900,6
20241029,110000,1135569550,39850,39850,39900,39850,68
20241029,105900,1132859550,39900,39850,39900,39850,158
20241029,105800,1126563150,39850,39800,39850,39800,78
20241029,105700,1123457500,39850,39850,39850,39850,5
20241029,105600,1123258250,39850,39850,39850,39850,14
20241029,105500,1122700350,39850,39800,39850,39800,10
20241029,105400,1122302100,39850,39850,39850,39850,5
20241029,105300,1122102850,39850,39850,39850,39850,14
20241029,105200,1121544950,39850,39900,39900,39800,83
20241029,105100,1118239200,39850,39950,39950,39850,1340
20241029,105000,1064789400,40000,40050,40050,39900,542
20241029,104900,1043128750,40050,40050,40050,40050,14
20241029,104800,1042568050,40050,40050,40050,40000,81
20241029,104700,1039324250,40000,40050,40050,40000,66
20241029,104600,1036683950,40050,40000,40050,40000,11
20241029,104500,1036243650,40000,40050,40050,40000,14
20241029,104400,1035683350,40000,40050,40050,40000,23
20241029,104300,1034763000,40050,40000,40050,39950,983
20241029,104200,995431050,40000,40000,40000,40000,19
20241029,104100,994671050,40000,39950,40000,39950,192
20241029,104000,987000300,40000,39950,40000,39950,15
20241029,103900,986400900,39950,39950,40000,39900,386
20241029,103800,970980250,39950,39950,39950,39950,13
20241029,103700,970460900,39950,39950,39950,39900,39
20241029,103600,968903450,39950,39900,39950,39900,22
20241029,103500,968024950,39950,39850,39950,39850,316
20241029,103400,955416800,39900,39900,39900,39900,5
20241029,103300,955217300,39950,39900,39950,39850,35
20241029,103200,953820900,39900,39900,39900,39900,5
20241029,103100,953621400,39900,39900,39900,39900,65
20241029,103000,951027900,39900,39900,39900,39900,5
20241029,102900,950828400,39900,39900,39900,39850,13
20241029,102800,950309950,39900,39900,39900,39900,18
20241029,102700,949591750,39900,39900,39900,39900,32
20241029,102600,948314950,39900,39900,39900,39850,9
20241029,102500,947955950,39900,39900,39900,39850,35
20241029,102400,946559700,39900,39900,39900,39900,17
20241029,102300,945881400,39900,39950,40000,39850,796
20241029,102200,914106950,39950,40000,40000,39950,152
20241029,102100,908032750,40000,40000,40000,40000,27
20241029,102000,906952750,40000,40000,40000,40000,6
20241029,101900,906712750,39950,40000,40000,39950,448
20241029,101800,888813750,39950,40000,40000,39950,17
20241029,101700,888134050,40000,40050,40050,40000,83
20241029,101600,884813300,40050,40000,40050,39950,527
20241029,101500,863735950,39900,40000,40000,39900,29
20241029,101400,862577700,40000,39950,40000,39950,57
20241029,101300,860300450,39950,39950,40000,39950,47
20241029,101200,858422250,40000,39900,40000,39800,551
20241029,101100,836433050,39900,39850,39900,39850,279
20241029,101000,825304150,39850,39850,39850,39800,16
20241029,100900,824667100,39850,39850,39850,39850,15
20241029,100800,824069350,39850,39800,39850,39800,11
20241029,100700,823631450,39850,39750,39850,39600,1665
20241029,100600,757681050,39800,39750,39800,39750,600
20241029,100500,733803250,39750,39700,39750,39550,290
20241029,100400,722306600,39700,39700,39750,39700,158
20241029,100300,716033850,39750,39700,39750,39700,154
20241029,100200,709918750,39750,39750,39750,39750,56
20241029,100100,707692750,39750,39750,39750,39750,6
20241029,100000,707454250,39700,39750,39800,39700,23
20241029,095900,706540000,39800,39800,39800,39700,102
20241029,095800,702485550,39800,39850,39850,39800,81
20241029,095700,699261550,39850,39800,39850,39800,25
20241029,095600,698265350,39800,39850,39850,39800,655
20241029,095500,672192650,39850,39850,39850,39850,0
20241029,095400,672192650,39850,39850,39850,39850,2
20241029,095300,672112950,39850,39850,39900,39850,54
20241029,095200,669960150,39850,39950,39950,39850,147
20241029,095100,664092100,39850,39900,39950,39850,107
20241029,095000,659823600,39950,40000,40000,39950,67
20241029,094900,657146900,40000,39900,40000,39900,49
20241029,094800,655187250,39900,39950,39950,39850,150
20241029,094700,649202550,40000,40050,40050,40000,103
20241029,094600,645081300,40050,40000,40050,40000,414
20241029,094500,628512800,39950,40000,40050,39950,193
20241029,094400,620795500,40050,40050,40050,40050,3
20241029,094300,620675350,40050,40000,40050,40000,21
20241029,094200,619834750,40000,39950,40000,39950,70
20241029,094100,617035550,39950,40000,40050,39950,730
20241029,094000,587871650,40050,40050,40050,40000,268
20241029,093900,577140750,40100,40050,40100,40050,32
20241029,093800,575858400,40100,40100,40100,40050,299
20241029,093700,563868650,40100,40100,40150,40100,124
20241029,093600,558896200,40050,39950,40100,39900,1774
20241029,093500,487897100,39950,39600,39950,39600,1801
20241029,093400,416184850,39600,39650,39650,39600,224
20241029,093300,407314000,39650,39750,39750,39650,310
20241029,093200,395021100,39800,39800,39800,39700,5
20241029,093100,394822250,39800,39750,39850,39750,198
20241029,093000,386946850,39800,39800,39800,39800,148
20241029,092900,381056450,39750,39800,39900,39750,159
20241029,092800,374728800,39850,39950,39950,39850,415
20241029,092700,358180850,39950,39950,40000,39900,416
20241029,092600,341553500,40000,39750,40000,39750,1901
20241029,092500,265655800,39750,39700,39750,39700,421
20241029,092400,248922250,39700,39600,39700,39600,498
20241029,092300,229171350,39550,39500,39550,39500,211
20241029,092200,220827700,39500,39500,39550,39400,101
20241029,092100,216842450,39500,39600,39600,39500,573
20241029,092000,194203150,39600,39550,39600,39550,72
20241029,091900,191353600,39550,39400,39600,39400,361
20241029,091800,177071000,39550,39400,39550,39400,994
20241029,091700,137855650,39400,39250,39400,39200,461
20241029,091600,119740650,39250,39300,39300,39250,27
20241029,091500,118680650,39300,39200,39300,39150,255
20241029,091400,108676200,39250,39250,39250,39250,7
20241029,091300,108401450,39200,39200,39250,39050,132
20241029,091200,103230450,39150,39100,39200,39000,505
20241029,091100,83456200,39100,39100,39100,39100,5
20241029,091000,83260700,39150,39150,39150,39150,25
20241029,090900,82281950,39000,39100,39100,39000,258
20241029,090800,72203050,39150,39100,39150,39100,154
20241029,090700,66181350,39050,38900,39050,38750,253
20241029,090600,56341850,38850,38900,38900,38750,113
20241029,090500,51958750,38750,38750,38750,38750,68
20241029,090400,49323750,38900,38900,38900,38700,177
20241029,090300,42460450,38750,38750,38750,38750,51
20241029,090200,40484200,38750,38900,38900,38750,33
20241029,090100,39204550,38950,38850,39050,38650,487
20241029,090000,20345050,38850,38900,39100,38850,522