KissMeData/034230/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,191700,867626370,10360,10360,10360,10360,1042
20241029,191600,867626370,10360,10360,10360,10360,0
20241029,191500,867626370,10360,10360,10360,10360,0
20241029,191400,867626370,10360,10360,10360,10360,0
20241029,191300,867626370,10360,10360,10360,10360,0
20241029,191200,867626370,10360,10360,10360,10360,0
20241029,191100,867626370,10360,10360,10360,10360,0
20241029,191000,867626370,10360,10360,10360,10360,0
20241029,190900,867626370,10360,10360,10360,10360,0
20241029,190800,867626370,10360,10360,10360,10360,0
20241029,190700,867626370,10360,10360,10360,10360,0
20241029,190600,867626370,10360,10360,10360,10360,0
20241029,190500,867626370,10360,10360,10360,10360,0
20241029,190400,867626370,10360,10360,10360,10360,0
20241029,190300,867626370,10360,10360,10360,10360,0
20241029,190200,867626370,10360,10360,10360,10360,0
20241029,190100,867626370,10360,10360,10360,10360,0
20241029,190000,867626370,10360,10360,10360,10360,0
20241029,185900,867626370,10360,10360,10360,10360,0
20241029,185800,867626370,10360,10360,10360,10360,0
20241029,185700,867626370,10360,10360,10360,10360,0
20241029,185600,867626370,10360,10360,10360,10360,0
20241029,185500,867626370,10360,10360,10360,10360,0
20241029,185400,867626370,10360,10360,10360,10360,0
20241029,185300,867626370,10360,10360,10360,10360,0
20241029,185200,867626370,10360,10360,10360,10360,0
20241029,185100,867626370,10360,10360,10360,10360,0
20241029,185000,867626370,10360,10360,10360,10360,0
20241029,184900,867626370,10360,10360,10360,10360,0
20241029,184800,867626370,10360,10360,10360,10360,0
20241029,184700,867626370,10360,10360,10360,10360,1042
20241029,184600,867626370,10360,10360,10360,10360,0
20241029,184500,867626370,10360,10360,10360,10360,0
20241029,184400,867626370,10360,10360,10360,10360,0
20241029,184300,867626370,10360,10360,10360,10360,0
20241029,184200,867626370,10360,10360,10360,10360,0
20241029,184100,867626370,10360,10360,10360,10360,0
20241029,184000,867626370,10360,10360,10360,10360,0
20241029,183900,867626370,10360,10360,10360,10360,0
20241029,183800,867626370,10360,10360,10360,10360,0
20241029,183700,867626370,10360,10360,10360,10360,0
20241029,183600,867626370,10360,10360,10360,10360,0
20241029,183500,867626370,10360,10360,10360,10360,0
20241029,183400,867626370,10360,10360,10360,10360,0
20241029,183300,867626370,10360,10360,10360,10360,0
20241029,183200,867626370,10360,10360,10360,10360,0
20241029,183100,867626370,10360,10360,10360,10360,0
20241029,183000,867626370,10360,10360,10360,10360,0
20241029,182900,867626370,10360,10360,10360,10360,0
20241029,182800,867626370,10360,10360,10360,10360,0
20241029,182700,867626370,10360,10360,10360,10360,0
20241029,182600,867626370,10360,10360,10360,10360,0
20241029,182500,867626370,10360,10360,10360,10360,0
20241029,182400,867626370,10360,10360,10360,10360,0
20241029,182300,867626370,10360,10360,10360,10360,0
20241029,182200,867626370,10360,10360,10360,10360,0
20241029,182100,867626370,10360,10360,10360,10360,0
20241029,182000,867626370,10360,10360,10360,10360,0
20241029,181900,867626370,10360,10360,10360,10360,0
20241029,181800,867626370,10360,10360,10360,10360,0
20241029,181700,867626370,10360,10360,10360,10360,1042
20241029,181600,867626370,10360,10360,10360,10360,0
20241029,181500,867626370,10360,10360,10360,10360,0
20241029,181400,867626370,10360,10360,10360,10360,0
20241029,181300,867626370,10360,10360,10360,10360,0
20241029,181200,867626370,10360,10360,10360,10360,0
20241029,181100,867626370,10360,10360,10360,10360,0
20241029,181000,867626370,10360,10360,10360,10360,0
20241029,180900,867626370,10360,10360,10360,10360,0
20241029,180800,867626370,10360,10360,10360,10360,0
20241029,180700,867626370,10360,10360,10360,10360,0
20241029,180600,867626370,10360,10360,10360,10360,0
20241029,180500,867626370,10360,10360,10360,10360,0
20241029,180400,867626370,10360,10360,10360,10360,0
20241029,180300,867626370,10360,10360,10360,10360,0
20241029,180200,867626370,10360,10360,10360,10360,0
20241029,180100,867626370,10360,10360,10360,10360,0
20241029,180000,867626370,10360,10360,10360,10360,0
20241029,175900,867626370,10360,10360,10360,10360,0
20241029,175800,867626370,10360,10360,10360,10360,0
20241029,175700,867626370,10360,10360,10360,10360,0
20241029,175600,867626370,10360,10360,10360,10360,0
20241029,175500,867626370,10360,10360,10360,10360,0
20241029,175400,867626370,10360,10360,10360,10360,0
20241029,175300,867626370,10360,10360,10360,10360,0
20241029,175200,867626370,10360,10360,10360,10360,0
20241029,175100,867626370,10360,10360,10360,10360,0
20241029,175000,867626370,10360,10360,10360,10360,0
20241029,174900,867626370,10360,10360,10360,10360,0
20241029,174800,867626370,10360,10360,10360,10360,0
20241029,174700,867626370,10360,10360,10360,10360,1042
20241029,174600,867626370,10360,10360,10360,10360,0
20241029,174500,867626370,10360,10360,10360,10360,0
20241029,174400,867626370,10360,10360,10360,10360,0
20241029,174300,867626370,10360,10360,10360,10360,0
20241029,174200,867626370,10360,10360,10360,10360,0
20241029,174100,867626370,10360,10360,10360,10360,0
20241029,174000,867626370,10360,10360,10360,10360,0
20241029,173900,867626370,10360,10360,10360,10360,0
20241029,173800,867626370,10360,10360,10360,10360,0
20241029,173700,867626370,10360,10360,10360,10360,0
20241029,173600,867626370,10360,10360,10360,10360,0
20241029,173500,867626370,10360,10360,10360,10360,0
20241029,173400,867626370,10360,10360,10360,10360,0
20241029,173300,867626370,10360,10360,10360,10360,0
20241029,173200,867626370,10360,10360,10360,10360,0
20241029,173100,867626370,10360,10360,10360,10360,0
20241029,173000,867626370,10360,10360,10360,10360,0
20241029,172900,867626370,10360,10360,10360,10360,0
20241029,172800,867626370,10360,10360,10360,10360,0
20241029,172700,867626370,10360,10360,10360,10360,0
20241029,172600,867626370,10360,10360,10360,10360,0
20241029,172500,867626370,10360,10360,10360,10360,0
20241029,172400,867626370,10360,10360,10360,10360,0
20241029,172300,867626370,10360,10360,10360,10360,0
20241029,172200,867626370,10360,10360,10360,10360,0
20241029,172100,867626370,10360,10360,10360,10360,0
20241029,172000,867626370,10360,10360,10360,10360,0
20241029,171900,867626370,10360,10360,10360,10360,0
20241029,171800,867626370,10360,10360,10360,10360,0
20241029,171700,867626370,10360,10360,10360,10360,1042
20241029,171600,867626370,10360,10360,10360,10360,0
20241029,171500,867626370,10360,10360,10360,10360,0
20241029,171400,867626370,10360,10360,10360,10360,0
20241029,171300,867626370,10360,10360,10360,10360,0
20241029,171200,867626370,10360,10360,10360,10360,0
20241029,171100,867626370,10360,10360,10360,10360,0
20241029,171000,867626370,10360,10360,10360,10360,0
20241029,170900,867626370,10360,10360,10360,10360,0
20241029,170800,867626370,10360,10360,10360,10360,0
20241029,170700,867626370,10360,10360,10360,10360,0
20241029,170600,867626370,10360,10360,10360,10360,0
20241029,170500,867626370,10360,10360,10360,10360,0
20241029,170400,867626370,10360,10360,10360,10360,0
20241029,170300,867626370,10360,10360,10360,10360,0
20241029,170200,867626370,10360,10360,10360,10360,0
20241029,170100,867626370,10360,10360,10360,10360,0
20241029,170000,867626370,10360,10360,10360,10360,0
20241029,165900,867626370,10360,10360,10360,10360,0
20241029,165800,867626370,10360,10360,10360,10360,0
20241029,165700,867626370,10360,10360,10360,10360,0
20241029,165600,867626370,10360,10360,10360,10360,0
20241029,165500,867626370,10360,10360,10360,10360,0
20241029,165400,867626370,10360,10360,10360,10360,0
20241029,165300,867626370,10360,10360,10360,10360,0
20241029,165200,867626370,10360,10360,10360,10360,0
20241029,165100,867626370,10360,10360,10360,10360,0
20241029,165000,867626370,10360,10360,10360,10360,0
20241029,164900,867626370,10360,10360,10360,10360,0
20241029,164800,867626370,10360,10360,10360,10360,0
20241029,164700,867626370,10360,10360,10360,10360,1042
20241029,164600,867626370,10360,10360,10360,10360,0
20241029,164500,867626370,10360,10360,10360,10360,0
20241029,164400,867626370,10360,10360,10360,10360,0
20241029,164300,867626370,10360,10360,10360,10360,0
20241029,164200,867626370,10360,10360,10360,10360,0
20241029,164100,867626370,10360,10360,10360,10360,0
20241029,164000,867626370,10360,10360,10360,10360,0
20241029,163900,867626370,10360,10360,10360,10360,0
20241029,163800,867626370,10360,10360,10360,10360,0
20241029,163700,867626370,10360,10360,10360,10360,0
20241029,163600,867626370,10360,10360,10360,10360,0
20241029,163500,867626370,10360,10360,10360,10360,0
20241029,163400,867626370,10360,10360,10360,10360,0
20241029,163300,867626370,10360,10360,10360,10360,0
20241029,163200,867626370,10360,10360,10360,10360,0
20241029,163100,867626370,10360,10360,10360,10360,0
20241029,163000,867626370,10360,10360,10360,10360,0
20241029,162900,867626370,10360,10360,10360,10360,0
20241029,162800,867626370,10360,10360,10360,10360,0
20241029,162700,867626370,10360,10360,10360,10360,0
20241029,162600,867626370,10360,10360,10360,10360,0
20241029,162500,867626370,10360,10360,10360,10360,0
20241029,162400,867626370,10360,10360,10360,10360,0
20241029,162300,867626370,10360,10360,10360,10360,0
20241029,162200,867626370,10360,10360,10360,10360,0
20241029,162100,867626370,10360,10360,10360,10360,0
20241029,162000,867626370,10360,10360,10360,10360,0
20241029,161900,867626370,10360,10360,10360,10360,0
20241029,161800,867626370,10360,10360,10360,10360,0
20241029,161700,867626370,10360,10360,10360,10360,1042
20241029,161600,867626370,10360,10360,10360,10360,0
20241029,161500,867626370,10360,10360,10360,10360,0
20241029,161400,867626370,10360,10360,10360,10360,0
20241029,161300,867626370,10360,10360,10360,10360,0
20241029,161200,867626370,10360,10360,10360,10360,0
20241029,161100,867626370,10360,10360,10360,10360,0
20241029,161000,867626370,10360,10360,10360,10360,0
20241029,160900,867626370,10360,10360,10360,10360,0
20241029,160800,867626370,10360,10360,10360,10360,0
20241029,160700,867626370,10360,10360,10360,10360,0
20241029,160600,867626370,10360,10360,10360,10360,0
20241029,160500,867626370,10360,10360,10360,10360,0
20241029,160400,867626370,10360,10360,10360,10360,0
20241029,160300,867626370,10360,10360,10360,10360,0
20241029,160200,867626370,10360,10360,10360,10360,0
20241029,160100,867626370,10360,10360,10360,10360,0
20241029,160000,867626370,10360,10360,10360,10360,0
20241029,155900,867626370,10360,10360,10360,10360,0
20241029,155800,867626370,10360,10360,10360,10360,0
20241029,155700,867626370,10360,10360,10360,10360,0
20241029,155600,867626370,10360,10360,10360,10360,0
20241029,155500,867626370,10360,10360,10360,10360,0
20241029,155400,867626370,10360,10360,10360,10360,0
20241029,155300,867626370,10360,10360,10360,10360,0
20241029,155200,867626370,10360,10360,10360,10360,0
20241029,155100,867626370,10360,10360,10360,10360,0
20241029,155000,867626370,10360,10360,10360,10360,0
20241029,154900,867626370,10360,10360,10360,10360,0
20241029,154800,867626370,10360,10360,10360,10360,0
20241029,154700,867626370,10360,10360,10360,10360,1042
20241029,154600,867626370,10360,10360,10360,10360,0
20241029,154500,867626370,10360,10360,10360,10360,0
20241029,154400,867626370,10360,10360,10360,10360,0
20241029,154300,867626370,10360,10360,10360,10360,0
20241029,154200,867626370,10360,10360,10360,10360,0
20241029,154100,867626370,10360,10360,10360,10360,0
20241029,154000,867626370,10360,10360,10360,10360,0
20241029,153900,867626370,10360,10360,10360,10360,0
20241029,153800,867626370,10360,10360,10360,10360,0
20241029,153700,867626370,10360,10360,10360,10360,0
20241029,153600,867626370,10360,10360,10360,10360,0
20241029,153500,867626370,10360,10360,10360,10360,0
20241029,153400,867626370,10360,10360,10360,10360,0
20241029,153300,867626370,10360,10360,10360,10360,0
20241029,153200,867626370,10360,10360,10360,10360,0
20241029,153100,867626370,10360,10360,10360,10360,0
20241029,153000,867626370,10360,10360,10360,10360,1042
20241029,152900,856831250,10360,10360,10360,10360,0
20241029,152800,856831250,10360,10360,10360,10360,0
20241029,152700,856831250,10360,10360,10360,10360,0
20241029,152600,856831250,10360,10360,10360,10360,0
20241029,152500,856831250,10360,10360,10360,10360,0
20241029,152400,856831250,10360,10360,10360,10360,0
20241029,152300,856831250,10360,10360,10360,10360,0
20241029,152200,856831250,10360,10360,10360,10360,0
20241029,152100,856831250,10360,10360,10360,10360,0
20241029,152000,856831250,10360,10360,10360,10360,0
20241029,151900,856831250,10360,10370,10370,10360,123
20241029,151800,855555780,10360,10370,10370,10360,16
20241029,151700,855389880,10360,10360,10370,10360,171
20241029,151600,853616710,10370,10360,10370,10360,1002
20241029,151500,843234490,10360,10360,10370,10350,909
20241029,151400,833816750,10360,10360,10360,10350,67
20241029,151300,833122660,10350,10360,10360,10350,355
20241029,151200,829444990,10360,10360,10360,10350,151
20241029,151100,827880690,10360,10350,10370,10350,106
20241029,151000,826781640,10350,10370,10370,10350,145
20241029,150900,825278110,10370,10370,10370,10350,153
20241029,150800,823691640,10360,10350,10370,10350,72
20241029,150700,822945070,10370,10370,10370,10350,162
20241029,150600,821265270,10370,10350,10370,10350,153
20241029,150500,819678820,10370,10360,10370,10360,446
20241029,150400,815054260,10360,10370,10370,10360,123
20241029,150300,813779180,10370,10370,10370,10360,177
20241029,150200,811943800,10370,10370,10370,10360,150
20241029,150100,810388400,10370,10370,10370,10370,58
20241029,150000,809786940,10360,10370,10370,10360,96
20241029,145900,808791830,10370,10370,10370,10340,158
20241029,145800,807153760,10370,10340,10370,10340,89
20241029,145700,806230860,10370,10370,10370,10370,156
20241029,145600,804613140,10370,10360,10370,10340,146
20241029,145500,803100050,10370,10370,10370,10370,128
20241029,145400,801772690,10370,10370,10370,10370,74
20241029,145300,801005310,10370,10360,10370,10360,151
20241029,145200,799439990,10370,10360,10370,10330,1148
20241029,145100,787545920,10330,10360,10360,10330,91
20241029,145000,786603250,10350,10350,10350,10330,279
20241029,144900,783716850,10330,10350,10350,10330,133
20241029,144800,782340380,10330,10330,10330,10330,0
20241029,144700,782340380,10330,10330,10330,10330,0
20241029,144600,782340380,10330,10330,10330,10330,0
20241029,144500,782340380,10330,10330,10330,10330,0
20241029,144400,782340380,10330,10330,10330,10330,2
20241029,144300,782319720,10330,10330,10330,10330,0
20241029,144200,782319720,10330,10340,10350,10330,28
20241029,144100,782030130,10330,10330,10330,10330,50
20241029,144000,781513630,10330,10330,10330,10330,1
20241029,143900,781503300,10340,10340,10340,10340,0
20241029,143800,781503300,10340,10340,10340,10340,16
20241029,143700,781337860,10340,10340,10340,10340,0
20241029,143600,781337860,10340,10340,10340,10340,1
20241029,143500,781327520,10330,10330,10330,10330,10
20241029,143400,781224220,10350,10350,10350,10350,0
20241029,143300,781224220,10350,10350,10350,10350,0
20241029,143200,781224220,10350,10340,10350,10320,478
20241029,143100,776290400,10350,10350,10350,10350,0
20241029,143000,776290400,10350,10350,10350,10350,1
20241029,142900,776280050,10350,10330,10350,10330,16
20241029,142800,776114750,10330,10330,10330,10330,0
20241029,142700,776114750,10330,10330,10330,10330,0
20241029,142600,776114750,10330,10330,10330,10330,1
20241029,142500,776104420,10330,10330,10330,10330,5
20241029,142400,776052770,10330,10330,10330,10330,0
20241029,142300,776052770,10330,10340,10340,10330,851
20241029,142200,767257770,10340,10340,10340,10340,0
20241029,142100,767257770,10340,10350,10350,10340,108
20241029,142000,766141040,10340,10340,10340,10340,0
20241029,141900,766141040,10340,10360,10360,10340,32
20241029,141800,765810140,10350,10350,10350,10350,0
20241029,141700,765810140,10350,10350,10350,10350,0
20241029,141600,765810140,10350,10350,10350,10350,256
20241029,141500,763160540,10360,10360,10360,10360,0
20241029,141400,763160540,10360,10360,10360,10360,15
20241029,141300,763005140,10360,10360,10360,10360,0
20241029,141200,763005140,10360,10360,10360,10360,1
20241029,141100,762994780,10350,10350,10350,10350,0
20241029,141000,762994780,10350,10350,10350,10350,10
20241029,140900,762891280,10360,10360,10360,10360,171
20241029,140800,761119720,10360,10360,10360,10360,30
20241029,140700,760808920,10360,10360,10360,10360,0
20241029,140600,760808920,10360,10360,10360,10360,0
20241029,140500,760808920,10360,10360,10360,10360,0
20241029,140400,760808920,10360,10360,10360,10360,1
20241029,140300,760798560,10350,10350,10350,10350,200
20241029,140200,758728560,10350,10350,10350,10350,0
20241029,140100,758728560,10350,10360,10360,10350,615
20241029,140000,752362160,10360,10360,10360,10360,0
20241029,135900,752362160,10360,10360,10360,10360,0
20241029,135800,752362160,10360,10360,10360,10360,0
20241029,135700,752362160,10360,10360,10360,10360,70
20241029,135600,751636960,10370,10370,10370,10370,1
20241029,135500,751626590,10380,10380,10380,10380,1
20241029,135400,751616210,10370,10370,10370,10370,60
20241029,135300,750994010,10380,10380,10380,10380,0
20241029,135200,750994010,10380,10380,10380,10380,0
20241029,135100,750994010,10380,10370,10380,10370,20
20241029,135000,750786510,10380,10380,10380,10380,100
20241029,134900,749748510,10390,10360,10390,10350,3948
20241029,134800,708777170,10350,10350,10350,10350,1
20241029,134700,708766820,10360,10360,10360,10360,0
20241029,134600,708766820,10360,10360,10360,10360,6
20241029,134500,708704660,10360,10360,10360,10360,1
20241029,134400,708694300,10350,10350,10350,10350,2
20241029,134300,708673600,10350,10350,10350,10350,15
20241029,134200,708518350,10350,10350,10350,10350,32
20241029,134100,708187150,10350,10350,10350,10350,0
20241029,134000,708187150,10350,10350,10350,10350,85
20241029,133900,707307400,10350,10340,10350,10340,45
20241029,133800,706841850,10340,10340,10340,10340,6
20241029,133700,706779810,10340,10340,10340,10340,0
20241029,133600,706779810,10340,10340,10340,10340,74
20241029,133500,706014650,10340,10340,10340,10340,0
20241029,133400,706014650,10340,10340,10340,10340,9
20241029,133300,705921590,10350,10350,10350,10350,10
20241029,133200,705818090,10350,10350,10350,10350,1
20241029,133100,705807740,10360,10360,10360,10360,0
20241029,133000,705807740,10360,10360,10360,10360,500
20241029,132900,700627740,10360,10350,10360,10350,52
20241029,132800,700089530,10350,10350,10350,10350,1
20241029,132700,700079180,10350,10350,10350,10350,147
20241029,132600,698557730,10350,10350,10350,10350,0
20241029,132500,698557730,10350,10350,10350,10350,1
20241029,132400,698547380,10350,10350,10350,10350,2
20241029,132300,698526680,10350,10350,10350,10350,0
20241029,132200,698526680,10350,10340,10350,10340,636
20241029,132100,691950420,10330,10330,10330,10330,41
20241029,132000,691526890,10330,10330,10330,10330,30
20241029,131900,691216990,10300,10300,10300,10300,0
20241029,131800,691216990,10300,10300,10300,10300,0
20241029,131700,691216990,10300,10320,10320,10300,843
20241029,131600,682525700,10320,10320,10320,10320,21
20241029,131500,682308980,10320,10320,10320,10320,74
20241029,131400,681545300,10320,10340,10340,10320,86
20241029,131300,680656960,10320,10320,10320,10320,0
20241029,131200,680656960,10320,10320,10320,10320,0
20241029,131100,680656960,10320,10320,10320,10320,0
20241029,131000,680656960,10320,10320,10320,10320,0
20241029,130900,680656960,10320,10320,10320,10320,118
20241029,130800,679439200,10320,10320,10320,10320,9
20241029,130700,679346320,10320,10310,10320,10310,421
20241029,130600,675003200,10310,10310,10310,10310,300
20241029,130500,671910200,10320,10320,10320,10320,204
20241029,130400,669804920,10320,10320,10330,10320,722
20241029,130300,662353870,10320,10320,10320,10320,74
20241029,130200,661590190,10320,10320,10320,10320,21
20241029,130100,661373470,10320,10320,10320,10320,0
20241029,130000,661373470,10320,10330,10330,10320,27
20241029,125900,661094790,10330,10330,10330,10330,0
20241029,125800,661094790,10330,10340,10350,10330,33
20241029,125700,660753680,10330,10330,10330,10330,22
20241029,125600,660526420,10330,10330,10330,10330,195
20241029,125500,658512070,10330,10330,10330,10330,24
20241029,125400,658264150,10330,10330,10330,10330,701
20241029,125300,651022820,10340,10330,10340,10330,35
20241029,125200,650661150,10340,10340,10340,10340,1097
20241029,125100,639318170,10340,10340,10340,10340,24
20241029,125000,639070010,10340,10340,10340,10340,22
20241029,124900,638842530,10350,10350,10350,10350,0
20241029,124800,638842530,10350,10350,10350,10350,12
20241029,124700,638718330,10350,10340,10350,10340,24
20241029,124600,638470120,10350,10350,10350,10350,98
20241029,124500,637455820,10350,10350,10350,10350,0
20241029,124400,637455820,10350,10350,10350,10350,0
20241029,124300,637455820,10350,10350,10350,10350,70
20241029,124200,636731320,10360,10360,10360,10360,9
20241029,124100,636638080,10370,10370,10370,10370,0
20241029,124000,636638080,10370,10370,10370,10370,0
20241029,123900,636638080,10370,10350,10370,10350,13
20241029,123800,636503400,10350,10350,10350,10350,2
20241029,123700,636482700,10350,10350,10350,10350,0
20241029,123600,636482700,10350,10350,10350,10350,11
20241029,123500,636368850,10360,10360,10370,10360,2004
20241029,123400,615607370,10360,10360,10360,10360,12
20241029,123300,615483050,10350,10350,10350,10350,10
20241029,123200,615379550,10360,10360,10360,10360,0
20241029,123100,615379550,10360,10360,10360,10360,0
20241029,123000,615379550,10360,10360,10360,10360,0
20241029,122900,615379550,10360,10360,10360,10360,11
20241029,122800,615265590,10360,10360,10360,10360,0
20241029,122700,615265590,10360,10350,10360,10350,210
20241029,122600,613092070,10330,10330,10330,10330,61
20241029,122500,612461940,10340,10340,10340,10340,12
20241029,122400,612337860,10340,10340,10340,10340,538
20241029,122300,606774940,10340,10360,10360,10340,210
20241029,122200,604602050,10350,10350,10350,10350,100
20241029,122100,603567050,10350,10350,10350,10350,0
20241029,122000,603567050,10350,10350,10350,10350,2
20241029,121900,603546350,10350,10350,10360,10350,31
20241029,121800,603225390,10360,10350,10360,10350,119
20241029,121700,601993530,10350,10350,10350,10350,0
20241029,121600,601993530,10350,10350,10350,10350,1
20241029,121500,601983180,10340,10360,10360,10340,128
20241029,121400,600659510,10360,10350,10360,10350,112
20241029,121300,599500090,10350,10350,10350,10350,6
20241029,121200,599437990,10350,10360,10360,10350,114
20241029,121100,598257090,10360,10360,10360,10360,50
20241029,121000,597739090,10350,10350,10350,10350,140
20241029,120900,596290090,10350,10340,10350,10340,151
20241029,120800,594727640,10340,10340,10340,10340,58
20241029,120700,594127920,10340,10350,10350,10340,711
20241029,120600,586776170,10340,10340,10340,10340,1
20241029,120500,586765830,10350,10350,10350,10350,1
20241029,120400,586755480,10350,10350,10350,10350,92
20241029,120300,585803280,10350,10350,10350,10350,0
20241029,120200,585803280,10350,10350,10350,10350,21
20241029,120100,585585930,10350,10350,10350,10350,34
20241029,120000,585234030,10350,10360,10360,10350,26
20241029,115900,584964720,10360,10350,10360,10350,39
20241029,115800,584560870,10350,10350,10350,10350,116
20241029,115700,583360270,10350,10350,10350,10350,368
20241029,115600,579551470,10350,10350,10350,10350,0
20241029,115500,579551470,10350,10350,10350,10350,11
20241029,115400,579437620,10350,10350,10350,10350,0
20241029,115300,579437620,10350,10350,10350,10350,10
20241029,115200,579334120,10330,10330,10330,10330,2422
20241029,115100,554314860,10330,10330,10330,10330,0
20241029,115000,554314860,10330,10330,10330,10330,19
20241029,114900,554118590,10330,10330,10330,10330,788
20241029,114800,545978550,10330,10340,10340,10330,282
20241029,114700,543065280,10350,10350,10350,10350,1
20241029,114600,543054930,10350,10350,10350,10350,0
20241029,114500,543054930,10350,10350,10350,10350,11
20241029,114400,542941080,10330,10330,10330,10330,2
20241029,114300,542920420,10330,10340,10350,10330,47
20241029,114200,542434710,10340,10340,10340,10340,1107
20241029,114100,530988330,10350,10350,10350,10350,12
20241029,114000,530864130,10350,10340,10350,10340,121
20241029,113900,529612780,10340,10350,10350,10340,36
20241029,113800,529240440,10350,10340,10350,10340,5
20241029,113700,529188700,10340,10350,10350,10340,28
20241029,113600,528899150,10340,10340,10340,10340,0
20241029,113500,528899150,10340,10350,10350,10340,37
20241029,113400,528516450,10340,10340,10340,10340,42
20241029,113300,528082170,10340,10360,10360,10340,425
20241029,113200,523679670,10360,10340,10360,10340,23
20241029,113100,523441830,10360,10350,10360,10350,2
20241029,113000,523421120,10360,10350,10360,10340,35
20241029,112900,523058990,10360,10360,10360,10360,1
20241029,112800,523048630,10340,10350,10350,10340,27
20241029,112700,522769420,10360,10360,10360,10360,1
20241029,112600,522759060,10360,10360,10360,10360,11
20241029,112500,522645100,10350,10350,10350,10350,48
20241029,112400,522148300,10350,10350,10350,10340,697
20241029,112300,514937450,10330,10330,10330,10330,150
20241029,112200,513387950,10330,10350,10350,10330,4
20241029,112100,513346610,10350,10350,10350,10350,11
20241029,112000,513232760,10350,10350,10350,10350,0
20241029,111900,513232760,10350,10350,10350,10350,0
20241029,111800,513232760,10350,10350,10350,10350,0
20241029,111700,513232760,10350,10350,10350,10350,0
20241029,111600,513232760,10350,10350,10350,10350,11
20241029,111500,513118910,10310,10340,10340,10310,703
20241029,111400,505867300,10340,10340,10340,10340,90
20241029,111300,504936700,10340,10340,10340,10340,2
20241029,111200,504916020,10340,10340,10340,10340,21
20241029,111100,504698880,10340,10340,10360,10340,31
20241029,111000,504378120,10350,10340,10360,10340,311
20241029,110900,501156330,10340,10340,10350,10340,187
20241029,110800,499221010,10350,10350,10350,10350,38
20241029,110700,498827710,10350,10350,10350,10350,98
20241029,110600,497813410,10350,10340,10350,10340,44
20241029,110500,497358340,10340,10340,10340,10340,2
20241029,110400,497337660,10320,10330,10330,10320,128
20241029,110300,496016260,10330,10330,10330,10330,71
20241029,110200,495282830,10340,10340,10340,10340,5
20241029,110100,495231130,10340,10340,10340,10340,23
20241029,110000,494993310,10350,10340,10350,10340,40
20241029,105900,494579340,10350,10340,10350,10340,3
20241029,105800,494548310,10350,10340,10360,10340,342
20241029,105700,491012000,10340,10340,10350,10340,14
20241029,105600,490867190,10340,10340,10350,10340,571
20241029,105500,484960360,10330,10340,10340,10330,3
20241029,105400,484929360,10330,10330,10330,10330,2
20241029,105300,484908700,10320,10320,10340,10320,708
20241029,105200,477589180,10330,10340,10340,10330,110
20241029,105100,476451880,10340,10320,10340,10310,1287
20241029,105000,463178690,10320,10320,10320,10320,2
20241029,104900,463158050,10320,10330,10330,10320,15
20241029,104800,463003120,10330,10330,10330,10330,3
20241029,104700,462972130,10330,10340,10340,10330,20
20241029,104600,462765350,10320,10320,10320,10320,2
20241029,104500,462744710,10320,10320,10320,10320,2
20241029,104400,462724070,10330,10330,10330,10320,210
20241029,104300,460554800,10330,10350,10350,10330,109
20241029,104200,459428000,10340,10350,10360,10340,37
20241029,104100,459045140,10340,10340,10340,10340,28
20241029,104000,458755620,10350,10340,10350,10340,24
20241029,103900,458507450,10340,10340,10340,10340,2
20241029,103800,458486770,10340,10360,10360,10340,32
20241029,103700,458155290,10340,10350,10350,10340,64
20241029,103600,457492910,10340,10340,10340,10340,65
20241029,103500,456820810,10340,10350,10350,10340,5
20241029,103400,456769080,10340,10340,10340,10340,2
20241029,103300,456748400,10340,10350,10360,10340,140
20241029,103200,455298670,10340,10350,10360,10340,40
20241029,103100,454884630,10350,10360,10360,10350,49
20241029,103000,454377170,10360,10350,10360,10350,132
20241029,102900,453010950,10350,10350,10350,10350,2
20241029,102800,452990250,10360,10360,10360,10360,20
20241029,102700,452783050,10370,10360,10370,10360,24
20241029,102600,452534200,10360,10370,10370,10360,323
20241029,102500,449185070,10370,10370,10370,10360,15
20241029,102400,449029540,10360,10370,10370,10360,14
20241029,102300,448884390,10380,10350,10380,10350,154
20241029,102200,447290410,10380,10350,10380,10350,13
20241029,102100,447155530,10380,10340,10380,10340,352
20241029,102000,443514030,10350,10350,10350,10350,3
20241029,101900,443482980,10350,10360,10360,10350,481
20241029,101800,438504610,10360,10350,10360,10350,31
20241029,101700,438183470,10380,10360,10380,10360,199
20241029,101600,436121610,10360,10380,10380,10360,115
20241029,101500,434929080,10370,10380,10380,10370,22
20241029,101400,434700740,10380,10390,10390,10380,273
20241029,101300,431866150,10390,10390,10390,10380,323
20241029,101200,428511200,10380,10380,10390,10380,274
20241029,101100,425665920,10380,10370,10380,10360,446
20241029,101000,421039480,10380,10380,10390,10370,334
20241029,100900,417573750,10380,10380,10380,10370,103
20241029,100800,416504630,10390,10390,10390,10380,907
20241029,100700,407088270,10380,10380,10380,10370,607
20241029,100600,400787740,10380,10370,10380,10370,125
20241029,100500,399490310,10370,10380,10380,10370,294
20241029,100400,396439380,10380,10380,10390,10370,344
20241029,100300,392869610,10380,10380,10380,10370,87
20241029,100200,391966570,10380,10380,10380,10370,370
20241029,100100,388125990,10390,10370,10390,10360,155
20241029,100000,386515620,10390,10370,10390,10360,301
20241029,095900,383391260,10360,10380,10380,10360,374
20241029,095800,379512150,10380,10380,10380,10380,166
20241029,095700,377789070,10380,10380,10380,10370,225
20241029,095600,375454070,10370,10380,10380,10370,212
20241029,095500,373253530,10380,10360,10380,10360,541
20241029,095400,367638330,10360,10380,10380,10360,556
20241029,095300,361873330,10380,10380,10380,10380,247
20241029,095200,359309470,10370,10380,10380,10370,117
20241029,095100,358095460,10380,10380,10380,10370,216
20241029,095000,355853390,10370,10380,10380,10370,260
20241029,094900,353155090,10380,10370,10380,10370,1157
20241029,094800,341156990,10370,10370,10370,10360,241
20241029,094700,338657830,10360,10370,10370,10360,168
20241029,094600,336917190,10370,10370,10370,10360,220
20241029,094500,334635890,10370,10360,10370,10360,652
20241029,094400,327875570,10360,10360,10360,10360,138
20241029,094300,326445890,10360,10350,10370,10350,205
20241029,094200,324321460,10350,10360,10360,10350,478
20241029,094100,319371660,10360,10360,10360,10350,601
20241029,094000,313145760,10360,10360,10360,10350,221
20241029,093900,310856210,10370,10380,10380,10360,214
20241029,093800,308637000,10380,10370,10380,10370,161
20241029,093700,306966110,10370,10380,10380,10350,215
20241029,093600,304735680,10380,10350,10380,10340,843
20241029,093500,296010430,10350,10390,10390,10350,360
20241029,093400,292281180,10390,10370,10390,10370,623
20241029,093300,285814000,10380,10350,10380,10350,188
20241029,093200,283863650,10380,10380,10390,10380,199
20241029,093100,281797100,10390,10390,10390,10360,1752
20241029,093000,263597780,10390,10380,10390,10380,884
20241029,092900,254419640,10370,10350,10370,10350,1024
20241029,092800,243808950,10350,10350,10360,10340,741
20241029,092700,236136840,10350,10340,10350,10340,1482
20241029,092600,220800560,10340,10330,10340,10310,1555
20241029,092500,204727240,10310,10320,10330,10300,2725
20241029,092400,176608810,10310,10310,10310,10310,263
20241029,092300,173897280,10310,10300,10310,10300,749
20241029,092200,166180200,10300,10310,10320,10300,134
20241029,092100,164797610,10320,10270,10320,10270,470
20241029,092000,159956340,10300,10280,10310,10280,1876
20241029,091900,140665180,10290,10300,10320,10290,887
20241029,091800,131524120,10310,10310,10310,10290,682
20241029,091700,124497810,10310,10300,10320,10300,350
20241029,091600,120888200,10300,10300,10300,10290,988
20241029,091500,110720680,10300,10280,10300,10280,1284
20241029,091400,97508940,10280,10280,10290,10280,508
20241029,091300,92286570,10290,10290,10290,10290,50
20241029,091200,91772070,10280,10270,10280,10230,1175
20241029,091100,79729990,10230,10230,10230,10230,700
20241029,091000,72568990,10230,10220,10230,10220,1052
20241029,090900,61809080,10220,10230,10230,10220,1841
20241029,090800,42986940,10230,10230,10230,10230,716
20241029,090700,35662260,10230,10230,10230,10220,1060
20241029,090600,24819060,10230,10270,10270,10230,841
20241029,090500,16209370,10280,10240,10280,10240,333
20241029,090400,12797510,10240,10240,10240,10240,71
20241029,090300,12070470,10220,10230,10250,10220,154
20241029,090200,10495120,10230,10230,10230,10230,188
20241029,090100,8571880,10220,10250,10250,10220,301
20241029,090000,5489100,10260,10260,10260,10260,535