KissMeData/355150/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,212300,445512480,7450,7450,7450,7450,413
20241029,212200,445512480,7450,7450,7450,7450,0
20241029,212100,445512480,7450,7450,7450,7450,0
20241029,212000,445512480,7450,7450,7450,7450,0
20241029,211900,445512480,7450,7450,7450,7450,0
20241029,211800,445512480,7450,7450,7450,7450,0
20241029,211700,445512480,7450,7450,7450,7450,0
20241029,211600,445512480,7450,7450,7450,7450,0
20241029,211500,445512480,7450,7450,7450,7450,0
20241029,211400,445512480,7450,7450,7450,7450,0
20241029,211300,445512480,7450,7450,7450,7450,0
20241029,211200,445512480,7450,7450,7450,7450,0
20241029,211100,445512480,7450,7450,7450,7450,0
20241029,211000,445512480,7450,7450,7450,7450,0
20241029,210900,445512480,7450,7450,7450,7450,0
20241029,210800,445512480,7450,7450,7450,7450,0
20241029,210700,445512480,7450,7450,7450,7450,0
20241029,210600,445512480,7450,7450,7450,7450,0
20241029,210500,445512480,7450,7450,7450,7450,0
20241029,210400,445512480,7450,7450,7450,7450,0
20241029,210300,445512480,7450,7450,7450,7450,0
20241029,210200,445512480,7450,7450,7450,7450,0
20241029,210100,445512480,7450,7450,7450,7450,0
20241029,210000,445512480,7450,7450,7450,7450,0
20241029,205900,445512480,7450,7450,7450,7450,0
20241029,205800,445512480,7450,7450,7450,7450,0
20241029,205700,445512480,7450,7450,7450,7450,0
20241029,205600,445512480,7450,7450,7450,7450,0
20241029,205500,445512480,7450,7450,7450,7450,0
20241029,205400,445512480,7450,7450,7450,7450,0
20241029,205300,445512480,7450,7450,7450,7450,413
20241029,205200,445512480,7450,7450,7450,7450,0
20241029,205100,445512480,7450,7450,7450,7450,0
20241029,205000,445512480,7450,7450,7450,7450,0
20241029,204900,445512480,7450,7450,7450,7450,0
20241029,204800,445512480,7450,7450,7450,7450,0
20241029,204700,445512480,7450,7450,7450,7450,0
20241029,204600,445512480,7450,7450,7450,7450,0
20241029,204500,445512480,7450,7450,7450,7450,0
20241029,204400,445512480,7450,7450,7450,7450,0
20241029,204300,445512480,7450,7450,7450,7450,0
20241029,204200,445512480,7450,7450,7450,7450,0
20241029,204100,445512480,7450,7450,7450,7450,0
20241029,204000,445512480,7450,7450,7450,7450,0
20241029,203900,445512480,7450,7450,7450,7450,0
20241029,203800,445512480,7450,7450,7450,7450,0
20241029,203700,445512480,7450,7450,7450,7450,0
20241029,203600,445512480,7450,7450,7450,7450,0
20241029,203500,445512480,7450,7450,7450,7450,0
20241029,203400,445512480,7450,7450,7450,7450,0
20241029,203300,445512480,7450,7450,7450,7450,0
20241029,203200,445512480,7450,7450,7450,7450,0
20241029,203100,445512480,7450,7450,7450,7450,0
20241029,203000,445512480,7450,7450,7450,7450,0
20241029,202900,445512480,7450,7450,7450,7450,0
20241029,202800,445512480,7450,7450,7450,7450,0
20241029,202700,445512480,7450,7450,7450,7450,0
20241029,202600,445512480,7450,7450,7450,7450,0
20241029,202500,445512480,7450,7450,7450,7450,0
20241029,202400,445512480,7450,7450,7450,7450,0
20241029,202300,445512480,7450,7450,7450,7450,413
20241029,202200,445512480,7450,7450,7450,7450,0
20241029,202100,445512480,7450,7450,7450,7450,0
20241029,202000,445512480,7450,7450,7450,7450,0
20241029,201900,445512480,7450,7450,7450,7450,0
20241029,201800,445512480,7450,7450,7450,7450,0
20241029,201700,445512480,7450,7450,7450,7450,0
20241029,201600,445512480,7450,7450,7450,7450,0
20241029,201500,445512480,7450,7450,7450,7450,0
20241029,201400,445512480,7450,7450,7450,7450,0
20241029,201300,445512480,7450,7450,7450,7450,0
20241029,201200,445512480,7450,7450,7450,7450,0
20241029,201100,445512480,7450,7450,7450,7450,0
20241029,201000,445512480,7450,7450,7450,7450,0
20241029,200900,445512480,7450,7450,7450,7450,0
20241029,200800,445512480,7450,7450,7450,7450,0
20241029,200700,445512480,7450,7450,7450,7450,0
20241029,200600,445512480,7450,7450,7450,7450,0
20241029,200500,445512480,7450,7450,7450,7450,0
20241029,200400,445512480,7450,7450,7450,7450,0
20241029,200300,445512480,7450,7450,7450,7450,0
20241029,200200,445512480,7450,7450,7450,7450,0
20241029,200100,445512480,7450,7450,7450,7450,0
20241029,200000,445512480,7450,7450,7450,7450,0
20241029,195900,445512480,7450,7450,7450,7450,0
20241029,195800,445512480,7450,7450,7450,7450,0
20241029,195700,445512480,7450,7450,7450,7450,0
20241029,195600,445512480,7450,7450,7450,7450,0
20241029,195500,445512480,7450,7450,7450,7450,0
20241029,195400,445512480,7450,7450,7450,7450,0
20241029,195300,445512480,7450,7450,7450,7450,413
20241029,195200,445512480,7450,7450,7450,7450,0
20241029,195100,445512480,7450,7450,7450,7450,0
20241029,195000,445512480,7450,7450,7450,7450,0
20241029,194900,445512480,7450,7450,7450,7450,0
20241029,194800,445512480,7450,7450,7450,7450,0
20241029,194700,445512480,7450,7450,7450,7450,0
20241029,194600,445512480,7450,7450,7450,7450,0
20241029,194500,445512480,7450,7450,7450,7450,0
20241029,194400,445512480,7450,7450,7450,7450,0
20241029,194300,445512480,7450,7450,7450,7450,0
20241029,194200,445512480,7450,7450,7450,7450,0
20241029,194100,445512480,7450,7450,7450,7450,0
20241029,194000,445512480,7450,7450,7450,7450,0
20241029,193900,445512480,7450,7450,7450,7450,0
20241029,193800,445512480,7450,7450,7450,7450,0
20241029,193700,445512480,7450,7450,7450,7450,0
20241029,193600,445512480,7450,7450,7450,7450,0
20241029,193500,445512480,7450,7450,7450,7450,0
20241029,193400,445512480,7450,7450,7450,7450,0
20241029,193300,445512480,7450,7450,7450,7450,0
20241029,193200,445512480,7450,7450,7450,7450,0
20241029,193100,445512480,7450,7450,7450,7450,0
20241029,193000,445512480,7450,7450,7450,7450,0
20241029,192900,445512480,7450,7450,7450,7450,0
20241029,192800,445512480,7450,7450,7450,7450,0
20241029,192700,445512480,7450,7450,7450,7450,0
20241029,192600,445512480,7450,7450,7450,7450,0
20241029,192500,445512480,7450,7450,7450,7450,0
20241029,192400,445512480,7450,7450,7450,7450,0
20241029,192300,445512480,7450,7450,7450,7450,413
20241029,192200,445512480,7450,7450,7450,7450,0
20241029,192100,445512480,7450,7450,7450,7450,0
20241029,192000,445512480,7450,7450,7450,7450,0
20241029,191900,445512480,7450,7450,7450,7450,0
20241029,191800,445512480,7450,7450,7450,7450,0
20241029,191700,445512480,7450,7450,7450,7450,0
20241029,191600,445512480,7450,7450,7450,7450,0
20241029,191500,445512480,7450,7450,7450,7450,0
20241029,191400,445512480,7450,7450,7450,7450,0
20241029,191300,445512480,7450,7450,7450,7450,0
20241029,191200,445512480,7450,7450,7450,7450,0
20241029,191100,445512480,7450,7450,7450,7450,0
20241029,191000,445512480,7450,7450,7450,7450,0
20241029,190900,445512480,7450,7450,7450,7450,0
20241029,190800,445512480,7450,7450,7450,7450,0
20241029,190700,445512480,7450,7450,7450,7450,0
20241029,190600,445512480,7450,7450,7450,7450,0
20241029,190500,445512480,7450,7450,7450,7450,0
20241029,190400,445512480,7450,7450,7450,7450,0
20241029,190300,445512480,7450,7450,7450,7450,0
20241029,190200,445512480,7450,7450,7450,7450,0
20241029,190100,445512480,7450,7450,7450,7450,0
20241029,190000,445512480,7450,7450,7450,7450,0
20241029,185900,445512480,7450,7450,7450,7450,0
20241029,185800,445512480,7450,7450,7450,7450,0
20241029,185700,445512480,7450,7450,7450,7450,0
20241029,185600,445512480,7450,7450,7450,7450,0
20241029,185500,445512480,7450,7450,7450,7450,0
20241029,185400,445512480,7450,7450,7450,7450,0
20241029,185300,445512480,7450,7450,7450,7450,413
20241029,185200,445512480,7450,7450,7450,7450,0
20241029,185100,445512480,7450,7450,7450,7450,0
20241029,185000,445512480,7450,7450,7450,7450,0
20241029,184900,445512480,7450,7450,7450,7450,0
20241029,184800,445512480,7450,7450,7450,7450,0
20241029,184700,445512480,7450,7450,7450,7450,0
20241029,184600,445512480,7450,7450,7450,7450,0
20241029,184500,445512480,7450,7450,7450,7450,0
20241029,184400,445512480,7450,7450,7450,7450,0
20241029,184300,445512480,7450,7450,7450,7450,0
20241029,184200,445512480,7450,7450,7450,7450,0
20241029,184100,445512480,7450,7450,7450,7450,0
20241029,184000,445512480,7450,7450,7450,7450,0
20241029,183900,445512480,7450,7450,7450,7450,0
20241029,183800,445512480,7450,7450,7450,7450,0
20241029,183700,445512480,7450,7450,7450,7450,0
20241029,183600,445512480,7450,7450,7450,7450,0
20241029,183500,445512480,7450,7450,7450,7450,0
20241029,183400,445512480,7450,7450,7450,7450,0
20241029,183300,445512480,7450,7450,7450,7450,0
20241029,183200,445512480,7450,7450,7450,7450,0
20241029,183100,445512480,7450,7450,7450,7450,0
20241029,183000,445512480,7450,7450,7450,7450,0
20241029,182900,445512480,7450,7450,7450,7450,0
20241029,182800,445512480,7450,7450,7450,7450,0
20241029,182700,445512480,7450,7450,7450,7450,0
20241029,182600,445512480,7450,7450,7450,7450,0
20241029,182500,445512480,7450,7450,7450,7450,0
20241029,182400,445512480,7450,7450,7450,7450,0
20241029,182300,445512480,7450,7450,7450,7450,413
20241029,182200,445512480,7450,7450,7450,7450,0
20241029,182100,445512480,7450,7450,7450,7450,0
20241029,182000,445512480,7450,7450,7450,7450,0
20241029,181900,445512480,7450,7450,7450,7450,0
20241029,181800,445512480,7450,7450,7450,7450,0
20241029,181700,445512480,7450,7450,7450,7450,0
20241029,181600,445512480,7450,7450,7450,7450,0
20241029,181500,445512480,7450,7450,7450,7450,0
20241029,181400,445512480,7450,7450,7450,7450,0
20241029,181300,445512480,7450,7450,7450,7450,0
20241029,181200,445512480,7450,7450,7450,7450,0
20241029,181100,445512480,7450,7450,7450,7450,0
20241029,181000,445512480,7450,7450,7450,7450,0
20241029,180900,445512480,7450,7450,7450,7450,0
20241029,180800,445512480,7450,7450,7450,7450,0
20241029,180700,445512480,7450,7450,7450,7450,0
20241029,180600,445512480,7450,7450,7450,7450,0
20241029,180500,445512480,7450,7450,7450,7450,0
20241029,180400,445512480,7450,7450,7450,7450,0
20241029,180300,445512480,7450,7450,7450,7450,0
20241029,180200,445512480,7450,7450,7450,7450,0
20241029,180100,445512480,7450,7450,7450,7450,0
20241029,180000,445512480,7450,7450,7450,7450,0
20241029,175900,445512480,7450,7450,7450,7450,0
20241029,175800,445512480,7450,7450,7450,7450,0
20241029,175700,445512480,7450,7450,7450,7450,0
20241029,175600,445512480,7450,7450,7450,7450,0
20241029,175500,445512480,7450,7450,7450,7450,0
20241029,175400,445512480,7450,7450,7450,7450,0
20241029,175300,445512480,7450,7450,7450,7450,413
20241029,175200,445512480,7450,7450,7450,7450,0
20241029,175100,445512480,7450,7450,7450,7450,0
20241029,175000,445512480,7450,7450,7450,7450,0
20241029,174900,445512480,7450,7450,7450,7450,0
20241029,174800,445512480,7450,7450,7450,7450,0
20241029,174700,445512480,7450,7450,7450,7450,0
20241029,174600,445512480,7450,7450,7450,7450,0
20241029,174500,445512480,7450,7450,7450,7450,0
20241029,174400,445512480,7450,7450,7450,7450,0
20241029,174300,445512480,7450,7450,7450,7450,0
20241029,174200,445512480,7450,7450,7450,7450,0
20241029,174100,445512480,7450,7450,7450,7450,0
20241029,174000,445512480,7450,7450,7450,7450,0
20241029,173900,445512480,7450,7450,7450,7450,0
20241029,173800,445512480,7450,7450,7450,7450,0
20241029,173700,445512480,7450,7450,7450,7450,0
20241029,173600,445512480,7450,7450,7450,7450,0
20241029,173500,445512480,7450,7450,7450,7450,0
20241029,173400,445512480,7450,7450,7450,7450,0
20241029,173300,445512480,7450,7450,7450,7450,0
20241029,173200,445512480,7450,7450,7450,7450,0
20241029,173100,445512480,7450,7450,7450,7450,0
20241029,173000,445512480,7450,7450,7450,7450,0
20241029,172900,445512480,7450,7450,7450,7450,0
20241029,172800,445512480,7450,7450,7450,7450,0
20241029,172700,445512480,7450,7450,7450,7450,0
20241029,172600,445512480,7450,7450,7450,7450,0
20241029,172500,445512480,7450,7450,7450,7450,0
20241029,172400,445512480,7450,7450,7450,7450,0
20241029,172300,445512480,7450,7450,7450,7450,413
20241029,172200,445512480,7450,7450,7450,7450,0
20241029,172100,445512480,7450,7450,7450,7450,0
20241029,172000,445512480,7450,7450,7450,7450,0
20241029,171900,445512480,7450,7450,7450,7450,0
20241029,171800,445512480,7450,7450,7450,7450,0
20241029,171700,445512480,7450,7450,7450,7450,0
20241029,171600,445512480,7450,7450,7450,7450,0
20241029,171500,445512480,7450,7450,7450,7450,0
20241029,171400,445512480,7450,7450,7450,7450,0
20241029,171300,445512480,7450,7450,7450,7450,0
20241029,171200,445512480,7450,7450,7450,7450,0
20241029,171100,445512480,7450,7450,7450,7450,0
20241029,171000,445512480,7450,7450,7450,7450,0
20241029,170900,445512480,7450,7450,7450,7450,0
20241029,170800,445512480,7450,7450,7450,7450,0
20241029,170700,445512480,7450,7450,7450,7450,0
20241029,170600,445512480,7450,7450,7450,7450,0
20241029,170500,445512480,7450,7450,7450,7450,0
20241029,170400,445512480,7450,7450,7450,7450,0
20241029,170300,445512480,7450,7450,7450,7450,0
20241029,170200,445512480,7450,7450,7450,7450,0
20241029,170100,445512480,7450,7450,7450,7450,0
20241029,170000,445512480,7450,7450,7450,7450,0
20241029,165900,445512480,7450,7450,7450,7450,0
20241029,165800,445512480,7450,7450,7450,7450,0
20241029,165700,445512480,7450,7450,7450,7450,0
20241029,165600,445512480,7450,7450,7450,7450,0
20241029,165500,445512480,7450,7450,7450,7450,0
20241029,165400,445512480,7450,7450,7450,7450,0
20241029,165300,445512480,7450,7450,7450,7450,413
20241029,165200,445512480,7450,7450,7450,7450,0
20241029,165100,445512480,7450,7450,7450,7450,0
20241029,165000,445512480,7450,7450,7450,7450,0
20241029,164900,445512480,7450,7450,7450,7450,0
20241029,164800,445512480,7450,7450,7450,7450,0
20241029,164700,445512480,7450,7450,7450,7450,0
20241029,164600,445512480,7450,7450,7450,7450,0
20241029,164500,445512480,7450,7450,7450,7450,0
20241029,164400,445512480,7450,7450,7450,7450,0
20241029,164300,445512480,7450,7450,7450,7450,0
20241029,164200,445512480,7450,7450,7450,7450,0
20241029,164100,445512480,7450,7450,7450,7450,0
20241029,164000,445512480,7450,7450,7450,7450,0
20241029,163900,445512480,7450,7450,7450,7450,0
20241029,163800,445512480,7450,7450,7450,7450,0
20241029,163700,445512480,7450,7450,7450,7450,0
20241029,163600,445512480,7450,7450,7450,7450,0
20241029,163500,445512480,7450,7450,7450,7450,0
20241029,163400,445512480,7450,7450,7450,7450,0
20241029,163300,445512480,7450,7450,7450,7450,0
20241029,163200,445512480,7450,7450,7450,7450,0
20241029,163100,445512480,7450,7450,7450,7450,0
20241029,163000,445512480,7450,7450,7450,7450,0
20241029,162900,445512480,7450,7450,7450,7450,0
20241029,162800,445512480,7450,7450,7450,7450,0
20241029,162700,445512480,7450,7450,7450,7450,0
20241029,162600,445512480,7450,7450,7450,7450,0
20241029,162500,445512480,7450,7450,7450,7450,0
20241029,162400,445512480,7450,7450,7450,7450,0
20241029,162300,445512480,7450,7450,7450,7450,413
20241029,162200,445512480,7450,7450,7450,7450,0
20241029,162100,445512480,7450,7450,7450,7450,0
20241029,162000,445512480,7450,7450,7450,7450,0
20241029,161900,445512480,7450,7450,7450,7450,0
20241029,161800,445512480,7450,7450,7450,7450,0
20241029,161700,445512480,7450,7450,7450,7450,0
20241029,161600,445512480,7450,7450,7450,7450,0
20241029,161500,445512480,7450,7450,7450,7450,0
20241029,161400,445512480,7450,7450,7450,7450,0
20241029,161300,445512480,7450,7450,7450,7450,0
20241029,161200,445512480,7450,7450,7450,7450,0
20241029,161100,445512480,7450,7450,7450,7450,0
20241029,161000,445512480,7450,7450,7450,7450,0
20241029,160900,445512480,7450,7450,7450,7450,0
20241029,160800,445512480,7450,7450,7450,7450,0
20241029,160700,445512480,7450,7450,7450,7450,0
20241029,160600,445512480,7450,7450,7450,7450,0
20241029,160500,445512480,7450,7450,7450,7450,0
20241029,160400,445512480,7450,7450,7450,7450,0
20241029,160300,445512480,7450,7450,7450,7450,0
20241029,160200,445512480,7450,7450,7450,7450,0
20241029,160100,445512480,7450,7450,7450,7450,0
20241029,160000,445512480,7450,7450,7450,7450,0
20241029,155900,445512480,7450,7450,7450,7450,0
20241029,155800,445512480,7450,7450,7450,7450,0
20241029,155700,445512480,7450,7450,7450,7450,0
20241029,155600,445512480,7450,7450,7450,7450,0
20241029,155500,445512480,7450,7450,7450,7450,0
20241029,155400,445512480,7450,7450,7450,7450,0
20241029,155300,445512480,7450,7450,7450,7450,413
20241029,155200,445512480,7450,7450,7450,7450,0
20241029,155100,445512480,7450,7450,7450,7450,0
20241029,155000,445512480,7450,7450,7450,7450,0
20241029,154900,445512480,7450,7450,7450,7450,0
20241029,154800,445512480,7450,7450,7450,7450,0
20241029,154700,445512480,7450,7450,7450,7450,0
20241029,154600,445512480,7450,7450,7450,7450,0
20241029,154500,445512480,7450,7450,7450,7450,0
20241029,154400,445512480,7450,7450,7450,7450,0
20241029,154300,445512480,7450,7450,7450,7450,0
20241029,154200,445512480,7450,7450,7450,7450,0
20241029,154100,445512480,7450,7450,7450,7450,0
20241029,154000,445512480,7450,7450,7450,7450,0
20241029,153900,445512480,7450,7450,7450,7450,0
20241029,153800,445512480,7450,7450,7450,7450,0
20241029,153700,445512480,7450,7450,7450,7450,0
20241029,153600,445512480,7450,7450,7450,7450,0
20241029,153500,445512480,7450,7450,7450,7450,0
20241029,153400,445512480,7450,7450,7450,7450,0
20241029,153300,445512480,7450,7450,7450,7450,0
20241029,153200,445512480,7450,7450,7450,7450,0
20241029,153100,445512480,7450,7450,7450,7450,0
20241029,153000,445512480,7450,7450,7450,7450,413
20241029,152900,442435630,7430,7430,7430,7430,0
20241029,152800,442435630,7430,7430,7430,7430,0
20241029,152700,442435630,7430,7430,7430,7430,0
20241029,152600,442435630,7430,7430,7430,7430,0
20241029,152500,442435630,7430,7430,7430,7430,0
20241029,152400,442435630,7430,7430,7430,7430,0
20241029,152300,442435630,7430,7430,7430,7430,0
20241029,152200,442435630,7430,7430,7430,7430,0
20241029,152100,442435630,7430,7430,7430,7430,0
20241029,152000,442435630,7430,7430,7430,7430,0
20241029,151900,442435630,7430,7430,7430,7430,0
20241029,151800,442435630,7430,7430,7430,7430,0
20241029,151700,442435630,7430,7380,7430,7380,20
20241029,151600,442287980,7390,7420,7420,7390,259
20241029,151500,440372240,7400,7400,7400,7400,0
20241029,151400,440372240,7400,7420,7420,7400,232
20241029,151300,438654720,7420,7420,7420,7420,36
20241029,151200,438387600,7440,7430,7440,7400,273
20241029,151100,436364830,7380,7380,7380,7380,0
20241029,151000,436364830,7380,7380,7380,7380,84
20241029,150900,435744910,7380,7460,7460,7380,185
20241029,150800,434371310,7460,7460,7460,7460,11
20241029,150700,434289250,7390,7410,7410,7390,419
20241029,150600,431188360,7410,7420,7420,7410,141
20241029,150500,430143100,7410,7470,7470,7410,236
20241029,150400,428393480,7410,7440,7440,7410,381
20241029,150300,425565700,7440,7440,7440,7440,29
20241029,150200,425349940,7440,7450,7450,7440,185
20241029,150100,423973270,7440,7450,7450,7440,180
20241029,150000,422633870,7450,7460,7470,7450,81
20241029,145900,422029710,7470,7460,7470,7460,68
20241029,145800,421522270,7420,7460,7460,7420,323
20241029,145700,419121590,7460,7460,7460,7460,16
20241029,145600,419002230,7460,7460,7460,7460,10
20241029,145500,418927630,7430,7450,7450,7430,232
20241029,145400,417201110,7400,7400,7400,7400,0
20241029,145300,417201110,7400,7430,7450,7400,222
20241029,145200,415555410,7430,7430,7430,7430,111
20241029,145100,414730680,7400,7450,7450,7400,234
20241029,145000,412997730,7440,7440,7440,7440,122
20241029,144900,412090050,7410,7410,7410,7410,0
20241029,144800,412090050,7410,7440,7450,7410,335
20241029,144700,409604030,7440,7440,7440,7440,4
20241029,144600,409574270,7420,7440,7450,7420,230
20241029,144500,407864930,7430,7430,7430,7430,29
20241029,144400,407649460,7400,7440,7440,7400,281
20241029,144300,405567660,7440,7420,7440,7420,137
20241029,144200,404548920,7420,7410,7420,7410,287
20241029,144100,402421670,7440,7450,7470,7440,125
20241029,144000,401490630,7450,7450,7450,7450,11
20241029,143900,401408680,7420,7450,7460,7420,333
20241029,143800,398933650,7450,7440,7450,7440,26
20241029,143700,398740040,7420,7420,7420,7420,200
20241029,143600,397256040,7430,7430,7440,7430,105
20241029,143500,396475790,7400,7430,7430,7400,239
20241029,143400,394706020,7450,7440,7450,7440,150
20241029,143300,393588960,7440,7450,7450,7440,25
20241029,143200,393402860,7450,7470,7470,7450,247
20241029,143100,391561720,7450,7420,7460,7420,797
20241029,143000,385627220,7420,7370,7420,7360,1449
20241029,142900,374916720,7350,7350,7350,7350,32
20241029,142800,374681520,7350,7360,7360,7350,168
20241029,142700,373445600,7370,7380,7380,7370,90
20241029,142600,372782100,7380,7380,7380,7380,1
20241029,142500,372774720,7350,7370,7370,7350,266
20241029,142400,370818300,7380,7380,7380,7380,10
20241029,142300,370744500,7350,7370,7380,7350,292
20241029,142200,368596340,7400,7340,7400,7340,611
20241029,142100,364105060,7330,7340,7340,7330,200
20241029,142000,362638960,7350,7350,7350,7350,127
20241029,141900,361705510,7350,7350,7350,7350,246
20241029,141800,359897410,7340,7340,7340,7340,200
20241029,141700,358429410,7350,7340,7350,7340,42
20241029,141600,358120720,7340,7320,7340,7320,210
20241029,141500,356583320,7340,7330,7340,7330,20
20241029,141400,356436620,7280,7290,7290,7280,379
20241029,141300,353676300,7320,7320,7320,7320,11
20241029,141200,353595780,7320,7320,7320,7320,0
20241029,141100,353595780,7320,7300,7330,7300,1179
20241029,141000,344988850,7300,7300,7300,7300,21
20241029,140900,344835550,7290,7290,7290,7290,200
20241029,140800,343377550,7290,7290,7290,7290,1
20241029,140700,343370260,7280,7280,7280,7280,200
20241029,140600,341914260,7290,7290,7290,7290,10
20241029,140500,341841360,7290,7290,7290,7290,180
20241029,140400,340529160,7310,7310,7310,7310,10
20241029,140300,340456060,7320,7280,7320,7280,647
20241029,140200,335744820,7280,7260,7280,7260,580
20241029,140100,331526420,7260,7270,7270,7260,615
20241029,140000,327061300,7260,7270,7270,7260,430
20241029,135900,323938200,7270,7270,7270,7270,50
20241029,135800,323574700,7270,7280,7280,7270,887
20241029,135700,317121660,7280,7280,7280,7280,200
20241029,135600,315665660,7290,7290,7290,7290,118
20241029,135500,314805440,7290,7290,7290,7290,52
20241029,135400,314426360,7290,7290,7290,7290,323
20241029,135300,312071690,7290,7300,7300,7290,11
20241029,135200,311991400,7300,7300,7300,7300,0
20241029,135100,311991400,7300,7300,7300,7300,10
20241029,135000,311918400,7300,7300,7300,7300,164
20241029,134900,310721200,7300,7300,7300,7300,57
20241029,134800,310305100,7300,7290,7300,7280,725
20241029,134700,305018500,7290,7290,7290,7290,10
20241029,134600,304945600,7280,7280,7280,7280,200
20241029,134500,303489600,7290,7290,7290,7290,10
20241029,134400,303416700,7270,7270,7270,7270,1
20241029,134300,303409430,7270,7270,7270,7270,345
20241029,134200,300901280,7310,7310,7310,7310,20
20241029,134100,300755080,7320,7320,7320,7320,10
20241029,134000,300681880,7270,7270,7270,7270,0
20241029,133900,300681880,7270,7290,7290,7270,1700
20241029,133800,288316660,7330,7290,7330,7290,11
20241029,133700,288236070,7290,7290,7290,7290,386
20241029,133600,285422130,7280,7300,7300,7280,413
20241029,133500,282411250,7280,7280,7280,7280,0
20241029,133400,282411250,7280,7280,7280,7280,0
20241029,133300,282411250,7280,7280,7280,7280,1
20241029,133200,282403970,7290,7290,7290,7290,0
20241029,133100,282403970,7290,7290,7290,7290,0
20241029,133000,282403970,7290,7290,7290,7290,0
20241029,132900,282403970,7290,7290,7290,7290,146
20241029,132800,281339630,7290,7290,7290,7290,5
20241029,132700,281303180,7290,7290,7290,7290,200
20241029,132600,279845180,7300,7300,7300,7300,0
20241029,132500,279845180,7300,7300,7300,7300,49
20241029,132400,279487480,7320,7320,7320,7320,0
20241029,132300,279487480,7320,7320,7320,7320,1
20241029,132200,279480160,7290,7290,7290,7290,259
20241029,132100,277592050,7300,7300,7300,7300,0
20241029,132000,277592050,7300,7300,7300,7300,282
20241029,131900,275533450,7300,7300,7300,7300,0
20241029,131800,275533450,7300,7300,7300,7300,200
20241029,131700,274073450,7300,7300,7300,7300,0
20241029,131600,274073450,7300,7310,7310,7300,27
20241029,131500,273876260,7310,7310,7310,7310,102
20241029,131400,273130640,7310,7310,7310,7310,100
20241029,131300,272399640,7300,7310,7310,7300,51
20241029,131200,272026840,7300,7300,7300,7300,0
20241029,131100,272026840,7300,7270,7300,7270,1636
20241029,131000,260091650,7270,7280,7280,7270,299
20241029,130900,257915920,7280,7280,7280,7280,0
20241029,130800,257915920,7280,7280,7280,7280,38
20241029,130700,257639280,7280,7270,7280,7270,386
20241029,130600,254833050,7270,7270,7270,7260,246
20241029,130500,253044730,7290,7290,7290,7290,0
20241029,130400,253044730,7290,7290,7290,7290,0
20241029,130300,253044730,7290,7290,7290,7290,2
20241029,130200,253030150,7280,7280,7280,7280,0
20241029,130100,253030150,7280,7280,7280,7280,100
20241029,130000,252302150,7270,7270,7270,7270,5
20241029,125900,252265800,7270,7270,7270,7270,200
20241029,125800,250811800,7280,7280,7280,7280,155
20241029,125700,249683400,7280,7280,7280,7280,40
20241029,125600,249392200,7280,7280,7280,7280,0
20241029,125500,249392200,7280,7280,7280,7280,0
20241029,125400,249392200,7280,7290,7370,7280,300
20241029,125300,247201410,7280,7280,7280,7280,400
20241029,125200,244289410,7280,7300,7300,7280,147
20241029,125100,243219140,7300,7270,7300,7270,86
20241029,125000,242592150,7270,7270,7270,7270,109
20241029,124900,241799720,7270,7280,7280,7270,158
20241029,124800,240649530,7290,7310,7310,7280,884
20241029,124700,234199440,7310,7320,7330,7310,1031
20241029,124600,226662190,7330,7310,7330,7310,208
20241029,124500,225139540,7320,7310,7320,7310,227
20241029,124400,223477980,7310,7320,7320,7310,202
20241029,124300,221999410,7320,7320,7320,7320,8
20241029,124200,221940850,7320,7330,7330,7320,37
20241029,124100,221669700,7330,7330,7330,7330,25
20241029,124000,221486450,7330,7330,7340,7330,343
20241029,123900,218970860,7330,7330,7340,7330,14
20241029,123800,218868140,7340,7360,7360,7340,908
20241029,123700,212194650,7360,7360,7360,7360,0
20241029,123600,212194650,7360,7370,7370,7360,200
20241029,123500,210721550,7370,7370,7370,7370,42
20241029,123400,210412010,7360,7360,7360,7360,202
20241029,123300,208925290,7360,7360,7360,7360,10
20241029,123200,208851690,7360,7360,7360,7360,134
20241029,123100,207865450,7360,7360,7360,7360,59
20241029,123000,207431210,7350,7350,7350,7350,0
20241029,122900,207431210,7350,7350,7350,7350,200
20241029,122800,205961210,7380,7380,7380,7380,0
20241029,122700,205961210,7380,7330,7380,7330,102
20241029,122600,205213400,7330,7340,7340,7330,111
20241029,122500,204399670,7310,7310,7310,7310,0
20241029,122400,204399670,7310,7340,7340,7310,220
20241029,122300,202790870,7340,7340,7340,7340,5
20241029,122200,202754170,7290,7290,7290,7290,200
20241029,122100,201296170,7290,7290,7290,7290,0
20241029,122000,201296170,7290,7330,7330,7290,1118
20241029,121900,193125470,7340,7370,7370,7340,319
20241029,121800,190781000,7350,7350,7350,7350,100
20241029,121700,190046000,7350,7370,7370,7350,1890
20241029,121600,176148270,7400,7370,7400,7370,199
20241029,121500,174681610,7370,7370,7370,7370,2
20241029,121400,174666870,7370,7370,7370,7370,0
20241029,121300,174666870,7370,7370,7370,7370,129
20241029,121200,173716140,7360,7370,7370,7360,272
20241029,121100,171713510,7370,7370,7370,7370,200
20241029,121000,170239510,7360,7390,7390,7360,101
20241029,120900,169496120,7380,7380,7380,7380,1
20241029,120800,169488740,7370,7360,7370,7360,291
20241029,120700,167346070,7360,7360,7360,7360,0
20241029,120600,167346070,7360,7360,7360,7360,0
20241029,120500,167346070,7360,7360,7360,7360,218
20241029,120400,165741590,7370,7370,7370,7370,3
20241029,120300,165719480,7360,7370,7370,7360,201
20241029,120200,164240110,7370,7370,7370,7370,40
20241029,120100,163945310,7370,7370,7370,7370,66
20241029,120000,163458890,7370,7370,7370,7370,0
20241029,115900,163458890,7370,7370,7370,7370,202
20241029,115800,161970150,7360,7360,7360,7360,0
20241029,115700,161970150,7360,7360,7360,7360,0
20241029,115600,161970150,7360,7360,7360,7360,200
20241029,115500,160498150,7360,7360,7360,7360,293
20241029,115400,158341670,7360,7360,7360,7350,109
20241029,115300,157539480,7370,7370,7370,7370,0
20241029,115200,157539480,7370,7390,7390,7370,3
20241029,115100,157517350,7360,7360,7360,7360,0
20241029,115000,157517350,7360,7370,7370,7360,99
20241029,114900,156788340,7370,7370,7370,7370,200
20241029,114800,155314340,7440,7360,7440,7360,121
20241029,114700,154421730,7370,7380,7380,7370,121
20241029,114600,153529760,7400,7400,7400,7400,18
20241029,114500,153396560,7400,7380,7400,7350,1357
20241029,114400,143388360,7390,7400,7400,7390,532
20241029,114300,139456650,7410,7400,7410,7400,2
20241029,114200,139441840,7400,7420,7420,7400,201
20241029,114100,137954180,7410,7410,7410,7410,0
20241029,114000,137954180,7410,7440,7440,7410,965
20241029,113900,130799790,7430,7460,7460,7430,1430
20241029,113800,120165550,7460,7460,7460,7460,0
20241029,113700,120165550,7460,7470,7470,7460,558
20241029,113600,116002820,7450,7450,7450,7450,0
20241029,113500,116002820,7450,7450,7450,7450,0
20241029,113400,116002820,7450,7450,7450,7450,0
20241029,113300,116002820,7450,7450,7450,7450,100
20241029,113200,115257820,7450,7460,7470,7450,848
20241029,113100,108935680,7460,7460,7460,7460,300
20241029,113000,106697680,7460,7460,7460,7460,0
20241029,112900,106697680,7460,7460,7460,7460,5
20241029,112800,106660380,7450,7450,7450,7450,39
20241029,112700,106369830,7460,7460,7460,7460,0
20241029,112600,106369830,7460,7460,7460,7460,0
20241029,112500,106369830,7460,7440,7460,7440,282
20241029,112400,104269750,7430,7430,7430,7430,0
20241029,112300,104269750,7430,7430,7430,7430,200
20241029,112200,102783750,7430,7430,7430,7430,0
20241029,112100,102783750,7430,7440,7440,7430,206
20241029,112000,101253110,7440,7460,7460,7440,400
20241029,111900,98271340,7470,7460,7470,7460,204
20241029,111800,96749460,7470,7470,7470,7470,50
20241029,111700,96375960,7480,7480,7480,7480,5
20241029,111600,96338560,7490,7500,7500,7490,6
20241029,111500,96293590,7460,7460,7460,7460,0
20241029,111400,96293590,7460,7460,7460,7460,0
20241029,111300,96293590,7460,7460,7460,7460,0
20241029,111200,96293590,7460,7470,7470,7460,218
20241029,111100,94666310,7480,7480,7480,7480,0
20241029,111000,94666310,7480,7480,7480,7480,194
20241029,110900,93215190,7480,7490,7490,7480,20
20241029,110800,93065490,7570,7470,7570,7460,322
20241029,110700,90660460,7460,7470,7470,7450,228
20241029,110600,88959810,7550,7550,7550,7550,1
20241029,110500,88952260,7470,7540,7540,7460,203
20241029,110400,87435790,7470,7470,7470,7470,0
20241029,110300,87435790,7470,7470,7470,7470,200
20241029,110200,85941790,7560,7560,7560,7560,1
20241029,110100,85934230,7450,7450,7450,7450,50
20241029,110000,85561730,7470,7520,7520,7470,529
20241029,105900,81598960,7560,7560,7560,7560,0
20241029,105800,81598960,7560,7560,7560,7560,593
20241029,105700,77115880,7510,7490,7510,7490,64
20241029,105600,76636300,7450,7480,7480,7420,467
20241029,105500,73159780,7480,7520,7520,7480,63
20241029,105400,72688360,7480,7480,7480,7480,0
20241029,105300,72688360,7480,7530,7530,7480,1274
20241029,105200,63130010,7530,7550,7550,7520,271
20241029,105100,61087890,7560,7570,7570,7560,22
20241029,105000,60921460,7550,7550,7550,7550,0
20241029,104900,60921460,7550,7550,7550,7550,316
20241029,104800,58535660,7540,7570,7570,7540,458
20241029,104700,55076710,7570,7570,7570,7570,1
20241029,104600,55069140,7570,7570,7570,7570,0
20241029,104500,55069140,7570,7590,7590,7570,544
20241029,104400,50946040,7590,7590,7590,7590,120
20241029,104300,50035240,7590,7590,7590,7590,0
20241029,104200,50035240,7590,7590,7590,7590,131
20241029,104100,49040950,7590,7600,7600,7590,89
20241029,104000,48365420,7600,7600,7600,7600,0
20241029,103900,48365420,7600,7610,7610,7600,200
20241029,103800,46844920,7610,7610,7610,7610,200
20241029,103700,45322920,7590,7620,7620,7590,21
20241029,103600,45163370,7650,7650,7650,7650,0
20241029,103500,45163370,7650,7650,7650,7650,0
20241029,103400,45163370,7650,7650,7650,7650,200
20241029,103300,43633370,7650,7660,7660,7650,200
20241029,103200,42103360,7670,7670,7670,7670,0
20241029,103100,42103360,7670,7670,7670,7670,14
20241029,103000,41995980,7670,7670,7670,7670,200
20241029,102900,40461980,7660,7660,7660,7660,142
20241029,102800,39374260,7660,7660,7660,7660,200
20241029,102700,37842260,7740,7740,7740,7740,0
20241029,102600,37842260,7740,7740,7740,7740,7
20241029,102500,37788080,7590,7590,7590,7590,1
20241029,102400,37780490,7580,7580,7580,7580,34
20241029,102300,37522770,7580,7730,7730,7550,1660
20241029,102200,24851670,7800,7800,7800,7800,1
20241029,102100,24843870,7780,7780,7780,7780,21
20241029,102000,24680490,7800,7800,7800,7800,0
20241029,101900,24680490,7800,7800,7800,7800,0
20241029,101800,24680490,7800,7800,7800,7800,0
20241029,101700,24680490,7800,7800,7800,7800,0
20241029,101600,24680490,7800,7770,7800,7770,405
20241029,101500,21530020,7770,7770,7770,7770,0
20241029,101400,21530020,7770,7770,7770,7770,1
20241029,101300,21522250,7770,7770,7770,7770,0
20241029,101200,21522250,7770,7770,7770,7770,0
20241029,101100,21522250,7770,7770,7770,7770,0
20241029,101000,21522250,7770,7770,7770,7770,0
20241029,100900,21522250,7770,7770,7770,7770,0
20241029,100800,21522250,7770,7770,7770,7770,0
20241029,100700,21522250,7770,7770,7770,7770,1
20241029,100600,21514480,7770,7770,7770,7770,0
20241029,100500,21514480,7770,7770,7770,7770,1
20241029,100400,21506710,7730,7730,7730,7730,20
20241029,100300,21352110,7780,7780,7780,7780,8
20241029,100200,21289870,7780,7780,7780,7780,4
20241029,100100,21258750,7780,7780,7780,7780,0
20241029,100000,21258750,7780,7780,7780,7780,0
20241029,095900,21258750,7780,7780,7780,7780,101
20241029,095800,20472970,7780,7780,7780,7780,0
20241029,095700,20472970,7780,7780,7780,7780,0
20241029,095600,20472970,7780,7780,7780,7780,0
20241029,095500,20472970,7780,7780,7780,7780,0
20241029,095400,20472970,7780,7780,7780,7780,72
20241029,095300,19912810,7780,7770,7780,7770,2
20241029,095200,19897260,7780,7780,7780,7780,0
20241029,095100,19897260,7780,7780,7780,7780,0
20241029,095000,19897260,7780,7780,7780,7780,0
20241029,094900,19897260,7780,7780,7780,7780,0
20241029,094800,19897260,7780,7780,7780,7780,0
20241029,094700,19897260,7780,7780,7780,7780,0
20241029,094600,19897260,7780,7780,7780,7780,0
20241029,094500,19897260,7780,7780,7780,7780,302
20241029,094400,17547700,7770,7770,7770,7770,0
20241029,094300,17547700,7770,7760,7770,7760,10
20241029,094200,17470070,7730,7730,7730,7730,2
20241029,094100,17454610,7750,7750,7750,7750,0
20241029,094000,17454610,7750,7750,7750,7750,0
20241029,093900,17454610,7750,7750,7750,7750,0
20241029,093800,17454610,7750,7750,7750,7750,0
20241029,093700,17454610,7750,7750,7750,7750,0
20241029,093600,17454610,7750,7750,7750,7750,0
20241029,093500,17454610,7750,7750,7750,7750,1
20241029,093400,17446860,7670,7670,7670,7670,0
20241029,093300,17446860,7670,7710,7710,7670,185
20241029,093200,16025230,7770,7770,7770,7770,0
20241029,093100,16025230,7770,7770,7770,7770,0
20241029,093000,16025230,7770,7770,7770,7770,0
20241029,092900,16025230,7770,7770,7770,7770,0
20241029,092800,16025230,7770,7770,7770,7770,0
20241029,092700,16025230,7770,7760,7770,7760,5
20241029,092600,15986400,7770,7770,7770,7770,0
20241029,092500,15986400,7770,7770,7770,7770,0
20241029,092400,15986400,7770,7770,7770,7770,0
20241029,092300,15986400,7770,7710,7770,7710,20
20241029,092200,15832140,7710,7710,7710,7710,0
20241029,092100,15832140,7710,7710,7710,7710,0
20241029,092000,15832140,7710,7710,7710,7710,0
20241029,091900,15832140,7710,7710,7710,7710,1
20241029,091800,15824430,7670,7670,7670,7670,20
20241029,091700,15671030,7710,7710,7710,7710,0
20241029,091600,15671030,7710,7710,7710,7710,0
20241029,091500,15671030,7710,7750,7750,7700,1482
20241029,091400,4254810,7800,7800,7800,7800,0
20241029,091300,4254810,7800,7800,7800,7800,9
20241029,091200,4184610,7850,7870,7870,7850,2
20241029,091100,4168890,7860,7860,7860,7860,1
20241029,091000,4161030,7710,7710,7710,7710,0
20241029,090900,4161030,7710,7710,7710,7710,0
20241029,090800,4161030,7710,7710,7710,7710,0
20241029,090700,4161030,7710,7710,7710,7710,0
20241029,090600,4161030,7710,7710,7710,7710,0
20241029,090500,4161030,7710,7710,7710,7710,0
20241029,090400,4161030,7710,7710,7720,7710,83
20241029,090300,3521080,7790,7790,7790,7790,0
20241029,090200,3521080,7790,7790,7790,7790,0
20241029,090100,3521080,7790,7790,7790,7790,0
20241029,090000,3521080,7790,7790,7790,7790,452