KissMeData/089970/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,200200,278812900,8310,8310,8310,8310,771
20241028,200100,278812900,8310,8310,8310,8310,0
20241028,200000,278812900,8310,8310,8310,8310,0
20241028,195900,278812900,8310,8310,8310,8310,0
20241028,195800,278812900,8310,8310,8310,8310,0
20241028,195700,278812900,8310,8310,8310,8310,0
20241028,195600,278812900,8310,8310,8310,8310,0
20241028,195500,278812900,8310,8310,8310,8310,0
20241028,195400,278812900,8310,8310,8310,8310,0
20241028,195300,278812900,8310,8310,8310,8310,0
20241028,195200,278812900,8310,8310,8310,8310,0
20241028,195100,278812900,8310,8310,8310,8310,0
20241028,195000,278812900,8310,8310,8310,8310,0
20241028,194900,278812900,8310,8310,8310,8310,0
20241028,194800,278812900,8310,8310,8310,8310,0
20241028,194700,278812900,8310,8310,8310,8310,0
20241028,194600,278812900,8310,8310,8310,8310,0
20241028,194500,278812900,8310,8310,8310,8310,0
20241028,194400,278812900,8310,8310,8310,8310,0
20241028,194300,278812900,8310,8310,8310,8310,0
20241028,194200,278812900,8310,8310,8310,8310,0
20241028,194100,278812900,8310,8310,8310,8310,0
20241028,194000,278812900,8310,8310,8310,8310,0
20241028,193900,278812900,8310,8310,8310,8310,0
20241028,193800,278812900,8310,8310,8310,8310,0
20241028,193700,278812900,8310,8310,8310,8310,0
20241028,193600,278812900,8310,8310,8310,8310,0
20241028,193500,278812900,8310,8310,8310,8310,0
20241028,193400,278812900,8310,8310,8310,8310,0
20241028,193300,278812900,8310,8310,8310,8310,0
20241028,193200,278812900,8310,8310,8310,8310,771
20241028,193100,278812900,8310,8310,8310,8310,0
20241028,193000,278812900,8310,8310,8310,8310,0
20241028,192900,278812900,8310,8310,8310,8310,0
20241028,192800,278812900,8310,8310,8310,8310,0
20241028,192700,278812900,8310,8310,8310,8310,0
20241028,192600,278812900,8310,8310,8310,8310,0
20241028,192500,278812900,8310,8310,8310,8310,0
20241028,192400,278812900,8310,8310,8310,8310,0
20241028,192300,278812900,8310,8310,8310,8310,0
20241028,192200,278812900,8310,8310,8310,8310,0
20241028,192100,278812900,8310,8310,8310,8310,0
20241028,192000,278812900,8310,8310,8310,8310,0
20241028,191900,278812900,8310,8310,8310,8310,0
20241028,191800,278812900,8310,8310,8310,8310,0
20241028,191700,278812900,8310,8310,8310,8310,0
20241028,191600,278812900,8310,8310,8310,8310,0
20241028,191500,278812900,8310,8310,8310,8310,0
20241028,191400,278812900,8310,8310,8310,8310,0
20241028,191300,278812900,8310,8310,8310,8310,0
20241028,191200,278812900,8310,8310,8310,8310,0
20241028,191100,278812900,8310,8310,8310,8310,0
20241028,191000,278812900,8310,8310,8310,8310,0
20241028,190900,278812900,8310,8310,8310,8310,0
20241028,190800,278812900,8310,8310,8310,8310,0
20241028,190700,278812900,8310,8310,8310,8310,0
20241028,190600,278812900,8310,8310,8310,8310,0
20241028,190500,278812900,8310,8310,8310,8310,0
20241028,190400,278812900,8310,8310,8310,8310,0
20241028,190300,278812900,8310,8310,8310,8310,0
20241028,190200,278812900,8310,8310,8310,8310,771
20241028,190100,278812900,8310,8310,8310,8310,0
20241028,190000,278812900,8310,8310,8310,8310,0
20241028,185900,278812900,8310,8310,8310,8310,0
20241028,185800,278812900,8310,8310,8310,8310,0
20241028,185700,278812900,8310,8310,8310,8310,0
20241028,185600,278812900,8310,8310,8310,8310,0
20241028,185500,278812900,8310,8310,8310,8310,0
20241028,185400,278812900,8310,8310,8310,8310,0
20241028,185300,278812900,8310,8310,8310,8310,0
20241028,185200,278812900,8310,8310,8310,8310,0
20241028,185100,278812900,8310,8310,8310,8310,0
20241028,185000,278812900,8310,8310,8310,8310,0
20241028,184900,278812900,8310,8310,8310,8310,0
20241028,184800,278812900,8310,8310,8310,8310,0
20241028,184700,278812900,8310,8310,8310,8310,0
20241028,184600,278812900,8310,8310,8310,8310,0
20241028,184500,278812900,8310,8310,8310,8310,0
20241028,184400,278812900,8310,8310,8310,8310,0
20241028,184300,278812900,8310,8310,8310,8310,0
20241028,184200,278812900,8310,8310,8310,8310,0
20241028,184100,278812900,8310,8310,8310,8310,0
20241028,184000,278812900,8310,8310,8310,8310,0
20241028,183900,278812900,8310,8310,8310,8310,0
20241028,183800,278812900,8310,8310,8310,8310,0
20241028,183700,278812900,8310,8310,8310,8310,0
20241028,183600,278812900,8310,8310,8310,8310,0
20241028,183500,278812900,8310,8310,8310,8310,0
20241028,183400,278812900,8310,8310,8310,8310,0
20241028,183300,278812900,8310,8310,8310,8310,0
20241028,183200,278812900,8310,8310,8310,8310,771
20241028,183100,278812900,8310,8310,8310,8310,0
20241028,183000,278812900,8310,8310,8310,8310,0
20241028,182900,278812900,8310,8310,8310,8310,0
20241028,182800,278812900,8310,8310,8310,8310,0
20241028,182700,278812900,8310,8310,8310,8310,0
20241028,182600,278812900,8310,8310,8310,8310,0
20241028,182500,278812900,8310,8310,8310,8310,0
20241028,182400,278812900,8310,8310,8310,8310,0
20241028,182300,278812900,8310,8310,8310,8310,0
20241028,182200,278812900,8310,8310,8310,8310,0
20241028,182100,278812900,8310,8310,8310,8310,0
20241028,182000,278812900,8310,8310,8310,8310,0
20241028,181900,278812900,8310,8310,8310,8310,0
20241028,181800,278812900,8310,8310,8310,8310,0
20241028,181700,278812900,8310,8310,8310,8310,0
20241028,181600,278812900,8310,8310,8310,8310,0
20241028,181500,278812900,8310,8310,8310,8310,0
20241028,181400,278812900,8310,8310,8310,8310,0
20241028,181300,278812900,8310,8310,8310,8310,0
20241028,181200,278812900,8310,8310,8310,8310,0
20241028,181100,278812900,8310,8310,8310,8310,0
20241028,181000,278812900,8310,8310,8310,8310,0
20241028,180900,278812900,8310,8310,8310,8310,0
20241028,180800,278812900,8310,8310,8310,8310,0
20241028,180700,278812900,8310,8310,8310,8310,0
20241028,180600,278812900,8310,8310,8310,8310,0
20241028,180500,278812900,8310,8310,8310,8310,0
20241028,180400,278812900,8310,8310,8310,8310,0
20241028,180300,278812900,8310,8310,8310,8310,0
20241028,180200,278812900,8310,8310,8310,8310,771
20241028,180100,278812900,8310,8310,8310,8310,0
20241028,180000,278812900,8310,8310,8310,8310,0
20241028,175900,278812900,8310,8310,8310,8310,0
20241028,175800,278812900,8310,8310,8310,8310,0
20241028,175700,278812900,8310,8310,8310,8310,0
20241028,175600,278812900,8310,8310,8310,8310,0
20241028,175500,278812900,8310,8310,8310,8310,0
20241028,175400,278812900,8310,8310,8310,8310,0
20241028,175300,278812900,8310,8310,8310,8310,0
20241028,175200,278812900,8310,8310,8310,8310,0
20241028,175100,278812900,8310,8310,8310,8310,0
20241028,175000,278812900,8310,8310,8310,8310,0
20241028,174900,278812900,8310,8310,8310,8310,0
20241028,174800,278812900,8310,8310,8310,8310,0
20241028,174700,278812900,8310,8310,8310,8310,0
20241028,174600,278812900,8310,8310,8310,8310,0
20241028,174500,278812900,8310,8310,8310,8310,0
20241028,174400,278812900,8310,8310,8310,8310,0
20241028,174300,278812900,8310,8310,8310,8310,0
20241028,174200,278812900,8310,8310,8310,8310,0
20241028,174100,278812900,8310,8310,8310,8310,0
20241028,174000,278812900,8310,8310,8310,8310,0
20241028,173900,278812900,8310,8310,8310,8310,0
20241028,173800,278812900,8310,8310,8310,8310,0
20241028,173700,278812900,8310,8310,8310,8310,0
20241028,173600,278812900,8310,8310,8310,8310,0
20241028,173500,278812900,8310,8310,8310,8310,0
20241028,173400,278812900,8310,8310,8310,8310,0
20241028,173300,278812900,8310,8310,8310,8310,0
20241028,173200,278812900,8310,8310,8310,8310,771
20241028,173100,278812900,8310,8310,8310,8310,0
20241028,173000,278812900,8310,8310,8310,8310,0
20241028,172900,278812900,8310,8310,8310,8310,0
20241028,172800,278812900,8310,8310,8310,8310,0
20241028,172700,278812900,8310,8310,8310,8310,0
20241028,172600,278812900,8310,8310,8310,8310,0
20241028,172500,278812900,8310,8310,8310,8310,0
20241028,172400,278812900,8310,8310,8310,8310,0
20241028,172300,278812900,8310,8310,8310,8310,0
20241028,172200,278812900,8310,8310,8310,8310,0
20241028,172100,278812900,8310,8310,8310,8310,0
20241028,172000,278812900,8310,8310,8310,8310,0
20241028,171900,278812900,8310,8310,8310,8310,0
20241028,171800,278812900,8310,8310,8310,8310,0
20241028,171700,278812900,8310,8310,8310,8310,0
20241028,171600,278812900,8310,8310,8310,8310,0
20241028,171500,278812900,8310,8310,8310,8310,0
20241028,171400,278812900,8310,8310,8310,8310,0
20241028,171300,278812900,8310,8310,8310,8310,0
20241028,171200,278812900,8310,8310,8310,8310,0
20241028,171100,278812900,8310,8310,8310,8310,0
20241028,171000,278812900,8310,8310,8310,8310,0
20241028,170900,278812900,8310,8310,8310,8310,0
20241028,170800,278812900,8310,8310,8310,8310,0
20241028,170700,278812900,8310,8310,8310,8310,0
20241028,170600,278812900,8310,8310,8310,8310,0
20241028,170500,278812900,8310,8310,8310,8310,0
20241028,170400,278812900,8310,8310,8310,8310,0
20241028,170300,278812900,8310,8310,8310,8310,0
20241028,170200,278812900,8310,8310,8310,8310,771
20241028,170100,278812900,8310,8310,8310,8310,0
20241028,170000,278812900,8310,8310,8310,8310,0
20241028,165900,278812900,8310,8310,8310,8310,0
20241028,165800,278812900,8310,8310,8310,8310,0
20241028,165700,278812900,8310,8310,8310,8310,0
20241028,165600,278812900,8310,8310,8310,8310,0
20241028,165500,278812900,8310,8310,8310,8310,0
20241028,165400,278812900,8310,8310,8310,8310,0
20241028,165300,278812900,8310,8310,8310,8310,0
20241028,165200,278812900,8310,8310,8310,8310,0
20241028,165100,278812900,8310,8310,8310,8310,0
20241028,165000,278812900,8310,8310,8310,8310,0
20241028,164900,278812900,8310,8310,8310,8310,0
20241028,164800,278812900,8310,8310,8310,8310,0
20241028,164700,278812900,8310,8310,8310,8310,0
20241028,164600,278812900,8310,8310,8310,8310,0
20241028,164500,278812900,8310,8310,8310,8310,0
20241028,164400,278812900,8310,8310,8310,8310,0
20241028,164300,278812900,8310,8310,8310,8310,0
20241028,164200,278812900,8310,8310,8310,8310,0
20241028,164100,278812900,8310,8310,8310,8310,0
20241028,164000,278812900,8310,8310,8310,8310,0
20241028,163900,278812900,8310,8310,8310,8310,0
20241028,163800,278812900,8310,8310,8310,8310,0
20241028,163700,278812900,8310,8310,8310,8310,0
20241028,163600,278812900,8310,8310,8310,8310,0
20241028,163500,278812900,8310,8310,8310,8310,0
20241028,163400,278812900,8310,8310,8310,8310,0
20241028,163300,278812900,8310,8310,8310,8310,0
20241028,163200,278812900,8310,8310,8310,8310,771
20241028,163100,278812900,8310,8310,8310,8310,0
20241028,163000,278812900,8310,8310,8310,8310,0
20241028,162900,278812900,8310,8310,8310,8310,0
20241028,162800,278812900,8310,8310,8310,8310,0
20241028,162700,278812900,8310,8310,8310,8310,0
20241028,162600,278812900,8310,8310,8310,8310,0
20241028,162500,278812900,8310,8310,8310,8310,0
20241028,162400,278812900,8310,8310,8310,8310,0
20241028,162300,278812900,8310,8310,8310,8310,0
20241028,162200,278812900,8310,8310,8310,8310,0
20241028,162100,278812900,8310,8310,8310,8310,0
20241028,162000,278812900,8310,8310,8310,8310,0
20241028,161900,278812900,8310,8310,8310,8310,0
20241028,161800,278812900,8310,8310,8310,8310,0
20241028,161700,278812900,8310,8310,8310,8310,0
20241028,161600,278812900,8310,8310,8310,8310,0
20241028,161500,278812900,8310,8310,8310,8310,0
20241028,161400,278812900,8310,8310,8310,8310,0
20241028,161300,278812900,8310,8310,8310,8310,0
20241028,161200,278812900,8310,8310,8310,8310,0
20241028,161100,278812900,8310,8310,8310,8310,0
20241028,161000,278812900,8310,8310,8310,8310,0
20241028,160900,278812900,8310,8310,8310,8310,0
20241028,160800,278812900,8310,8310,8310,8310,0
20241028,160700,278812900,8310,8310,8310,8310,0
20241028,160600,278812900,8310,8310,8310,8310,0
20241028,160500,278812900,8310,8310,8310,8310,0
20241028,160400,278812900,8310,8310,8310,8310,0
20241028,160300,278812900,8310,8310,8310,8310,0
20241028,160200,278812900,8310,8310,8310,8310,771
20241028,160100,278812900,8310,8310,8310,8310,0
20241028,160000,278812900,8310,8310,8310,8310,0
20241028,155900,278812900,8310,8310,8310,8310,0
20241028,155800,278812900,8310,8310,8310,8310,0
20241028,155700,278812900,8310,8310,8310,8310,0
20241028,155600,278812900,8310,8310,8310,8310,0
20241028,155500,278812900,8310,8310,8310,8310,0
20241028,155400,278812900,8310,8310,8310,8310,0
20241028,155300,278812900,8310,8310,8310,8310,0
20241028,155200,278812900,8310,8310,8310,8310,0
20241028,155100,278812900,8310,8310,8310,8310,0
20241028,155000,278812900,8310,8310,8310,8310,0
20241028,154900,278812900,8310,8310,8310,8310,0
20241028,154800,278812900,8310,8310,8310,8310,0
20241028,154700,278812900,8310,8310,8310,8310,0
20241028,154600,278812900,8310,8310,8310,8310,0
20241028,154500,278812900,8310,8310,8310,8310,0
20241028,154400,278812900,8310,8310,8310,8310,0
20241028,154300,278812900,8310,8310,8310,8310,0
20241028,154200,278812900,8310,8310,8310,8310,0
20241028,154100,278812900,8310,8310,8310,8310,0
20241028,154000,278812900,8310,8310,8310,8310,0
20241028,153900,278812900,8310,8310,8310,8310,0
20241028,153800,278812900,8310,8310,8310,8310,0
20241028,153700,278812900,8310,8310,8310,8310,0
20241028,153600,278812900,8310,8310,8310,8310,0
20241028,153500,278812900,8310,8310,8310,8310,0
20241028,153400,278812900,8310,8310,8310,8310,0
20241028,153300,278812900,8310,8310,8310,8310,0
20241028,153200,278812900,8310,8310,8310,8310,771
20241028,153100,278812900,8310,8310,8310,8310,0
20241028,153000,278812900,8310,8310,8310,8310,771
20241028,152900,272405890,8290,8290,8290,8290,0
20241028,152800,272405890,8290,8290,8290,8290,0
20241028,152700,272405890,8290,8290,8290,8290,0
20241028,152600,272405890,8290,8290,8290,8290,0
20241028,152500,272405890,8290,8290,8290,8290,0
20241028,152400,272405890,8290,8290,8290,8290,0
20241028,152300,272405890,8290,8290,8290,8290,0
20241028,152200,272405890,8290,8290,8290,8290,0
20241028,152100,272405890,8290,8290,8290,8290,0
20241028,152000,272405890,8290,8290,8290,8290,0
20241028,151900,272405890,8290,8250,8290,8250,309
20241028,151800,269845880,8250,8250,8290,8250,190
20241028,151700,268274980,8280,8260,8280,8260,448
20241028,151600,264566700,8260,8280,8280,8250,114
20241028,151500,263625440,8280,8280,8280,8280,1
20241028,151400,263617160,8270,8270,8270,8270,368
20241028,151300,260573800,8260,8260,8260,8260,13
20241028,151200,260466420,8270,8270,8270,8270,200
20241028,151100,258812420,8270,8270,8270,8270,40
20241028,151000,258481620,8270,8270,8270,8270,11
20241028,150900,258390650,8240,8240,8240,8240,141
20241028,150800,257228810,8270,8270,8270,8270,1
20241028,150700,257220540,8230,8230,8230,8230,120
20241028,150600,256232940,8230,8240,8240,8230,1464
20241028,150500,244170740,8270,8270,8270,8270,260
20241028,150400,242020540,8270,8270,8270,8270,0
20241028,150300,242020540,8270,8270,8270,8270,13
20241028,150200,241913030,8270,8270,8270,8270,0
20241028,150100,241913030,8270,8270,8270,8270,0
20241028,150000,241913030,8270,8270,8270,8270,0
20241028,145900,241913030,8270,8270,8270,8270,22
20241028,145800,241731090,8270,8230,8270,8230,17
20241028,145700,241591140,8270,8270,8270,8270,0
20241028,145600,241591140,8270,8270,8270,8270,10
20241028,145500,241508440,8270,8270,8270,8270,0
20241028,145400,241508440,8270,8270,8270,8270,30
20241028,145300,241260340,8270,8250,8270,8230,334
20241028,145200,238504840,8250,8250,8250,8250,0
20241028,145100,238504840,8250,8250,8250,8250,0
20241028,145000,238504840,8250,8250,8250,8250,0
20241028,144900,238504840,8250,8250,8250,8250,210
20241028,144800,236772340,8250,8250,8250,8250,0
20241028,144700,236772340,8250,8250,8250,8250,225
20241028,144600,234916090,8270,8270,8270,8270,0
20241028,144500,234916090,8270,8270,8270,8270,0
20241028,144400,234916090,8270,8260,8270,8260,30
20241028,144300,234668010,8260,8260,8260,8260,0
20241028,144200,234668010,8260,8260,8260,8260,0
20241028,144100,234668010,8260,8260,8260,8260,0
20241028,144000,234668010,8260,8260,8260,8260,0
20241028,143900,234668010,8260,8250,8260,8250,94
20241028,143800,233892130,8250,8250,8250,8250,0
20241028,143700,233892130,8250,8250,8250,8250,0
20241028,143600,233892130,8250,8250,8250,8250,0
20241028,143500,233892130,8250,8220,8250,8220,2
20241028,143400,233875660,8250,8210,8250,8210,7
20241028,143300,233817950,8250,8250,8250,8250,0
20241028,143200,233817950,8250,8250,8250,8250,0
20241028,143100,233817950,8250,8210,8250,8210,41
20241028,143000,233481300,8220,8220,8220,8220,52
20241028,142900,233053860,8210,8210,8210,8210,0
20241028,142800,233053860,8210,8210,8210,8210,120
20241028,142700,232068660,8220,8220,8220,8220,1
20241028,142600,232060440,8220,8220,8220,8220,37
20241028,142500,231756300,8270,8270,8270,8270,0
20241028,142400,231756300,8270,8270,8270,8270,0
20241028,142300,231756300,8270,8270,8270,8270,0
20241028,142200,231756300,8270,8270,8270,8270,0
20241028,142100,231756300,8270,8270,8270,8270,0
20241028,142000,231756300,8270,8270,8270,8270,0
20241028,141900,231756300,8270,8270,8270,8270,0
20241028,141800,231756300,8270,8260,8270,8220,245
20241028,141700,229742310,8160,8260,8260,8160,1360
20241028,141600,218592090,8260,8260,8260,8260,9
20241028,141500,218517750,8260,8260,8260,8260,0
20241028,141400,218517750,8260,8260,8260,8260,26
20241028,141300,218302990,8260,8260,8260,8260,100
20241028,141200,217476990,8260,8260,8260,8260,1
20241028,141100,217468730,8240,8240,8240,8240,40
20241028,141000,217139130,8260,8260,8260,8260,0
20241028,140900,217139130,8260,8250,8260,8250,21
20241028,140800,216965870,8260,8260,8260,8260,0
20241028,140700,216965870,8260,8260,8260,8260,0
20241028,140600,216965870,8260,8260,8260,8260,0
20241028,140500,216965870,8260,8260,8260,8260,0
20241028,140400,216965870,8260,8260,8260,8260,0
20241028,140300,216965870,8260,8260,8260,8260,516
20241028,140200,212703710,8260,8250,8260,8250,91
20241028,140100,211952950,8220,8220,8220,8220,0
20241028,140000,211952950,8220,8220,8220,8220,0
20241028,135900,211952950,8220,8220,8220,8220,50
20241028,135800,211541950,8220,8230,8230,8220,150
20241028,135700,210307950,8230,8230,8230,8230,40
20241028,135600,209978750,8260,8260,8260,8260,0
20241028,135500,209978750,8260,8260,8260,8260,0
20241028,135400,209978750,8260,8260,8260,8260,0
20241028,135300,209978750,8260,8260,8260,8260,170
20241028,135200,208574550,8250,8250,8250,8250,2
20241028,135100,208558050,8250,8250,8250,8250,18
20241028,135000,208409550,8250,8240,8250,8240,591
20241028,134900,203533860,8240,8240,8240,8240,0
20241028,134800,203533860,8240,8240,8240,8240,0
20241028,134700,203533860,8240,8240,8240,8240,0
20241028,134600,203533860,8240,8240,8240,8240,0
20241028,134500,203533860,8240,8240,8240,8240,0
20241028,134400,203533860,8240,8240,8240,8240,0
20241028,134300,203533860,8240,8240,8240,8240,0
20241028,134200,203533860,8240,8240,8240,8240,0
20241028,134100,203533860,8240,8240,8240,8240,1
20241028,134000,203525620,8220,8220,8220,8220,0
20241028,133900,203525620,8220,8220,8220,8220,0
20241028,133800,203525620,8220,8220,8220,8220,14
20241028,133700,203410540,8240,8240,8240,8240,0
20241028,133600,203410540,8240,8240,8240,8240,0
20241028,133500,203410540,8240,8240,8240,8240,0
20241028,133400,203410540,8240,8240,8240,8240,0
20241028,133300,203410540,8240,8240,8240,8240,0
20241028,133200,203410540,8240,8240,8240,8240,0
20241028,133100,203410540,8240,8240,8240,8240,0
20241028,133000,203410540,8240,8240,8240,8240,1
20241028,132900,203402300,8230,8230,8230,8230,0
20241028,132800,203402300,8230,8230,8230,8230,0
20241028,132700,203402300,8230,8230,8230,8230,110
20241028,132600,202497000,8230,8230,8230,8230,14
20241028,132500,202381780,8240,8240,8240,8240,0
20241028,132400,202381780,8240,8240,8240,8240,0
20241028,132300,202381780,8240,8240,8240,8240,2
20241028,132200,202365300,8220,8220,8220,8220,10
20241028,132100,202283100,8250,8250,8250,8250,0
20241028,132000,202283100,8250,8250,8250,8250,0
20241028,131900,202283100,8250,8250,8250,8250,0
20241028,131800,202283100,8250,8250,8250,8250,0
20241028,131700,202283100,8250,8250,8250,8250,0
20241028,131600,202283100,8250,8250,8250,8250,0
20241028,131500,202283100,8250,8250,8250,8250,0
20241028,131400,202283100,8250,8250,8250,8250,10
20241028,131300,202200600,8260,8260,8260,8260,0
20241028,131200,202200600,8260,8260,8260,8260,0
20241028,131100,202200600,8260,8260,8260,8260,0
20241028,131000,202200600,8260,8260,8260,8260,0
20241028,130900,202200600,8260,8260,8260,8260,0
20241028,130800,202200600,8260,8260,8260,8260,0
20241028,130700,202200600,8260,8260,8260,8260,0
20241028,130600,202200600,8260,8260,8260,8260,0
20241028,130500,202200600,8260,8260,8260,8260,0
20241028,130400,202200600,8260,8260,8260,8260,0
20241028,130300,202200600,8260,8190,8260,8190,2
20241028,130200,202184150,8260,8260,8260,8260,0
20241028,130100,202184150,8260,8180,8260,8180,405
20241028,130000,198860720,8180,8200,8200,8180,135
20241028,125900,197753740,8210,8210,8210,8210,25
20241028,125800,197548490,8230,8230,8230,8230,0
20241028,125700,197548490,8230,8230,8230,8230,17
20241028,125600,197408580,8230,8230,8230,8230,0
20241028,125500,197408580,8230,8230,8230,8230,1
20241028,125400,197400350,8260,8260,8260,8260,0
20241028,125300,197400350,8260,8260,8260,8260,0
20241028,125200,197400350,8260,8260,8260,8260,0
20241028,125100,197400350,8260,8260,8260,8260,0
20241028,125000,197400350,8260,8260,8260,8260,0
20241028,124900,197400350,8260,8260,8260,8260,0
20241028,124800,197400350,8260,8260,8260,8260,0
20241028,124700,197400350,8260,8260,8260,8260,0
20241028,124600,197400350,8260,8230,8260,8230,42
20241028,124500,197054630,8230,8230,8230,8230,0
20241028,124400,197054630,8230,8230,8230,8230,0
20241028,124300,197054630,8230,8230,8230,8230,0
20241028,124200,197054630,8230,8230,8230,8230,1
20241028,124100,197046400,8230,8230,8230,8230,0
20241028,124000,197046400,8230,8230,8230,8230,0
20241028,123900,197046400,8230,8230,8230,8230,9
20241028,123800,196972330,8260,8260,8260,8260,242
20241028,123700,194973410,8260,8260,8260,8260,242
20241028,123600,192974490,8260,8260,8260,8260,57
20241028,123500,192503670,8260,8260,8260,8260,0
20241028,123400,192503670,8260,8250,8260,8250,2
20241028,123300,192487160,8260,8260,8260,8260,0
20241028,123200,192487160,8260,8260,8260,8260,0
20241028,123100,192487160,8260,8260,8260,8260,0
20241028,123000,192487160,8260,8260,8260,8260,0
20241028,122900,192487160,8260,8260,8260,8260,0
20241028,122800,192487160,8260,8260,8260,8260,0
20241028,122700,192487160,8260,8270,8270,8260,247
20241028,122600,190444570,8290,8290,8290,8290,0
20241028,122500,190444570,8290,8280,8290,8280,100
20241028,122400,189616510,8270,8270,8270,8270,119
20241028,122300,188632380,8270,8270,8270,8270,0
20241028,122200,188632380,8270,8270,8270,8270,0
20241028,122100,188632380,8270,8270,8270,8270,0
20241028,122000,188632380,8270,8260,8270,8260,87
20241028,121900,187913340,8260,8260,8260,8260,152
20241028,121800,186657820,8270,8260,8270,8260,329
20241028,121700,183938190,8250,8230,8250,8230,578
20241028,121600,179173520,8230,8230,8230,8230,1
20241028,121500,179165290,8220,8220,8220,8220,71
20241028,121400,178581670,8210,8210,8210,8210,0
20241028,121300,178581670,8210,8210,8210,8210,0
20241028,121200,178581670,8210,8210,8210,8210,0
20241028,121100,178581670,8210,8210,8210,8210,0
20241028,121000,178581670,8210,8210,8210,8210,0
20241028,120900,178581670,8210,8190,8210,8190,357
20241028,120800,175654340,8190,8190,8190,8190,0
20241028,120700,175654340,8190,8190,8190,8190,0
20241028,120600,175654340,8190,8190,8190,8190,120
20241028,120500,174671540,8180,8180,8180,8180,0
20241028,120400,174671540,8180,8180,8180,8180,0
20241028,120300,174671540,8180,8180,8180,8180,220
20241028,120200,172871940,8170,8170,8170,8170,0
20241028,120100,172871940,8170,8170,8170,8170,0
20241028,120000,172871940,8170,8170,8170,8170,0
20241028,115900,172871940,8170,8170,8170,8170,5
20241028,115800,172831090,8180,8180,8180,8180,0
20241028,115700,172831090,8180,8180,8180,8180,10
20241028,115600,172749290,8150,8150,8150,8150,0
20241028,115500,172749290,8150,8150,8150,8150,1
20241028,115400,172741140,8150,8150,8150,8150,0
20241028,115300,172741140,8150,8150,8150,8150,120
20241028,115200,171763140,8150,8150,8150,8150,0
20241028,115100,171763140,8150,8150,8150,8150,54
20241028,115000,171323040,8180,8180,8180,8180,0
20241028,114900,171323040,8180,8180,8180,8180,10
20241028,114800,171241240,8160,8160,8160,8160,0
20241028,114700,171241240,8160,8160,8160,8160,0
20241028,114600,171241240,8160,8160,8160,8160,25
20241028,114500,171037240,8160,8160,8160,8160,0
20241028,114400,171037240,8160,8160,8160,8160,0
20241028,114300,171037240,8160,8160,8160,8160,25
20241028,114200,170833240,8190,8190,8190,8190,0
20241028,114100,170833240,8190,8190,8190,8190,0
20241028,114000,170833240,8190,8190,8190,8190,1
20241028,113900,170825050,8160,8160,8160,8160,3800
20241028,113800,139817050,8180,8180,8180,8180,0
20241028,113700,139817050,8180,8170,8180,8170,1222
20241028,113600,129826750,8160,8150,8160,8140,1212
20241028,113500,119947090,8150,8150,8150,8150,0
20241028,113400,119947090,8150,8150,8150,8150,0
20241028,113300,119947090,8150,8150,8150,8150,180
20241028,113200,118480090,8120,8120,8120,8120,0
20241028,113100,118480090,8120,8120,8120,8120,100
20241028,113000,117668090,8120,8120,8120,8120,1
20241028,112900,117659970,8120,8120,8120,8120,60
20241028,112800,117172770,8120,8130,8130,8120,129
20241028,112700,116124680,8150,8150,8150,8150,0
20241028,112600,116124680,8150,8150,8150,8150,0
20241028,112500,116124680,8150,8150,8150,8150,2
20241028,112400,116108380,8150,8150,8150,8150,1
20241028,112300,116100230,8110,8110,8110,8110,0
20241028,112200,116100230,8110,8110,8110,8110,0
20241028,112100,116100230,8110,8110,8110,8110,0
20241028,112000,116100230,8110,8110,8110,8110,0
20241028,111900,116100230,8110,8110,8110,8110,0
20241028,111800,116100230,8110,8110,8110,8110,0
20241028,111700,116100230,8110,8150,8150,8110,331
20241028,111600,113412880,8150,8160,8160,8150,2
20241028,111500,113396570,8160,8160,8160,8160,40
20241028,111400,113070170,8180,8160,8180,8160,2
20241028,111300,113053830,8170,8170,8170,8170,0
20241028,111200,113053830,8170,8170,8170,8170,12
20241028,111100,112955790,8180,8180,8180,8180,192
20241028,111000,111385230,8180,8180,8180,8180,30
20241028,110900,111139830,8180,8180,8180,8180,0
20241028,110800,111139830,8180,8180,8180,8180,5
20241028,110700,111098930,8180,8190,8190,8180,1000
20241028,110600,102916290,8210,8210,8210,8210,0
20241028,110500,102916290,8210,8210,8210,8210,0
20241028,110400,102916290,8210,8210,8210,8210,0
20241028,110300,102916290,8210,8210,8210,8210,0
20241028,110200,102916290,8210,8210,8210,8210,0
20241028,110100,102916290,8210,8210,8210,8210,0
20241028,110000,102916290,8210,8210,8210,8210,0
20241028,105900,102916290,8210,8210,8210,8210,0
20241028,105800,102916290,8210,8210,8210,8210,0
20241028,105700,102916290,8210,8210,8210,8210,0
20241028,105600,102916290,8210,8210,8210,8210,1
20241028,105500,102908080,8200,8200,8200,8200,0
20241028,105400,102908080,8200,8200,8200,8200,49
20241028,105300,102506280,8190,8190,8190,8190,100
20241028,105200,101687280,8200,8190,8200,8190,111
20241028,105100,100778180,8190,8190,8190,8190,0
20241028,105000,100778180,8190,8190,8190,8190,0
20241028,104900,100778180,8190,8190,8190,8190,0
20241028,104800,100778180,8190,8190,8190,8190,0
20241028,104700,100778180,8190,8200,8200,8190,141
20241028,104600,99622380,8200,8200,8200,8200,0
20241028,104500,99622380,8200,8230,8230,8200,2008
20241028,104400,83155030,8210,8210,8210,8210,0
20241028,104300,83155030,8210,8200,8210,8200,333
20241028,104200,80421600,8210,8210,8210,8210,0
20241028,104100,80421600,8210,8210,8210,8210,0
20241028,104000,80421600,8210,8210,8210,8210,0
20241028,103900,80421600,8210,8210,8210,8210,12
20241028,103800,80323080,8210,8210,8210,8210,0
20241028,103700,80323080,8210,8210,8210,8210,0
20241028,103600,80323080,8210,8210,8210,8210,0
20241028,103500,80323080,8210,8210,8210,8210,0
20241028,103400,80323080,8210,8210,8210,8210,0
20241028,103300,80323080,8210,8210,8210,8210,0
20241028,103200,80323080,8210,8210,8210,8210,0
20241028,103100,80323080,8210,8210,8210,8210,0
20241028,103000,80323080,8210,8210,8210,8210,75
20241028,102900,79707330,8210,8210,8210,8210,0
20241028,102800,79707330,8210,8210,8210,8210,0
20241028,102700,79707330,8210,8210,8210,8210,0
20241028,102600,79707330,8210,8210,8210,8210,0
20241028,102500,79707330,8210,8210,8210,8210,0
20241028,102400,79707330,8210,8200,8210,8200,15
20241028,102300,79584310,8170,8170,8170,8170,0
20241028,102200,79584310,8170,8170,8170,8170,0
20241028,102100,79584310,8170,8170,8170,8170,1
20241028,102000,79576140,8170,8170,8170,8170,0
20241028,101900,79576140,8170,8170,8170,8170,0
20241028,101800,79576140,8170,8170,8170,8170,0
20241028,101700,79576140,8170,8170,8170,8170,12
20241028,101600,79478100,8210,8210,8210,8210,0
20241028,101500,79478100,8210,8210,8210,8210,73
20241028,101400,78878770,8240,8240,8240,8240,0
20241028,101300,78878770,8240,8240,8240,8240,0
20241028,101200,78878770,8240,8240,8240,8240,0
20241028,101100,78878770,8240,8240,8240,8240,0
20241028,101000,78878770,8240,8240,8240,8240,1
20241028,100900,78870530,8240,8240,8240,8240,25
20241028,100800,78664530,8240,8230,8240,8230,41
20241028,100700,78326860,8220,8220,8220,8220,60
20241028,100600,77833660,8220,8220,8220,8220,52
20241028,100500,77406220,8210,8190,8210,8190,846
20241028,100400,70469060,8190,8190,8190,8190,0
20241028,100300,70469060,8190,8190,8190,8190,0
20241028,100200,70469060,8190,8190,8190,8190,0
20241028,100100,70469060,8190,8190,8190,8190,0
20241028,100000,70469060,8190,8190,8190,8190,100
20241028,095900,69650060,8190,8190,8190,8190,2
20241028,095800,69633680,8180,8180,8180,8180,0
20241028,095700,69633680,8180,8180,8180,8180,0
20241028,095600,69633680,8180,8180,8180,8180,61
20241028,095500,69134700,8200,8200,8200,8200,0
20241028,095400,69134700,8200,8200,8200,8200,62
20241028,095300,68626300,8200,8200,8200,8200,20
20241028,095200,68462300,8200,8200,8200,8200,0
20241028,095100,68462300,8200,8200,8200,8200,12
20241028,095000,68363900,8210,8200,8210,8200,31
20241028,094900,68109690,8200,8200,8200,8200,1
20241028,094800,68101490,8170,8170,8170,8170,1
20241028,094700,68093320,8160,8200,8200,8150,141
20241028,094600,66937410,8200,8190,8200,8190,15
20241028,094500,66814520,8190,8170,8200,8170,16
20241028,094400,66683530,8200,8200,8200,8200,1
20241028,094300,66675330,8190,8150,8190,8150,503
20241028,094200,62562430,8150,8150,8160,8150,685
20241028,094100,56979420,8150,8140,8150,8140,42
20241028,094000,56637180,8150,8170,8180,8150,155
20241028,093900,55369650,8160,8170,8180,8140,1068
20241028,093800,46656660,8170,8190,8220,8150,1167
20241028,093700,37108030,8190,8190,8220,8190,129
20241028,093600,36049420,8190,8190,8220,8190,18
20241028,093500,35901940,8190,8190,8220,8190,159
20241028,093400,34595230,8190,8220,8220,8190,16
20241028,093300,34464160,8190,8210,8210,8190,625
20241028,093200,29333250,8200,8190,8200,8190,183
20241028,093100,27832780,8190,8180,8190,8180,474
20241028,093000,23955080,8180,8180,8180,8180,1
20241028,092900,23946900,8170,8160,8170,8130,115
20241028,092800,23007960,8160,8130,8160,8110,136
20241028,092700,21900530,8110,8110,8110,8110,7
20241028,092600,21843760,8110,8110,8110,8110,86
20241028,092500,21146300,8130,8120,8130,8100,202
20241028,092400,19508230,8130,8100,8130,8100,73
20241028,092300,18916850,8100,8100,8110,8100,94
20241028,092200,18155250,8100,8130,8130,8100,787
20241028,092100,11763890,8160,8160,8160,8160,0
20241028,092000,11763890,8160,8160,8160,8160,0
20241028,091900,11763890,8160,8120,8160,8120,2
20241028,091800,11747610,8120,8140,8140,8120,143
20241028,091700,10583710,8140,8150,8150,8140,50
20241028,091600,10176260,8140,8140,8140,8140,0
20241028,091500,10176260,8140,8140,8140,8140,1
20241028,091400,10168120,8140,8140,8140,8140,1
20241028,091300,10159980,8120,8120,8120,8120,72
20241028,091200,9575340,8100,8100,8100,8100,0
20241028,091100,9575340,8100,8120,8140,8100,396
20241028,091000,6364880,8110,8110,8110,8110,8
20241028,090900,6300000,8080,8080,8080,8080,0
20241028,090800,6300000,8080,8080,8080,8080,0
20241028,090700,6300000,8080,8100,8100,8080,300
20241028,090600,3874930,8140,8140,8140,8140,2
20241028,090500,3858650,8090,8090,8090,8090,205
20241028,090400,2200200,8170,8170,8170,8170,0
20241028,090300,2200200,8170,8170,8170,8170,6
20241028,090200,2151180,8070,8070,8070,8060,74
20241028,090100,1554100,8180,8180,8180,8180,0
20241028,090000,1554100,8180,7960,8180,7960,194