KissMeData/089970/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,200100,204333710,8250,8250,8250,8250,852
20241029,200000,204333710,8250,8250,8250,8250,0
20241029,195900,204333710,8250,8250,8250,8250,0
20241029,195800,204333710,8250,8250,8250,8250,0
20241029,195700,204333710,8250,8250,8250,8250,0
20241029,195600,204333710,8250,8250,8250,8250,0
20241029,195500,204333710,8250,8250,8250,8250,0
20241029,195400,204333710,8250,8250,8250,8250,0
20241029,195300,204333710,8250,8250,8250,8250,0
20241029,195200,204333710,8250,8250,8250,8250,0
20241029,195100,204333710,8250,8250,8250,8250,0
20241029,195000,204333710,8250,8250,8250,8250,0
20241029,194900,204333710,8250,8250,8250,8250,0
20241029,194800,204333710,8250,8250,8250,8250,0
20241029,194700,204333710,8250,8250,8250,8250,0
20241029,194600,204333710,8250,8250,8250,8250,0
20241029,194500,204333710,8250,8250,8250,8250,0
20241029,194400,204333710,8250,8250,8250,8250,0
20241029,194300,204333710,8250,8250,8250,8250,0
20241029,194200,204333710,8250,8250,8250,8250,0
20241029,194100,204333710,8250,8250,8250,8250,0
20241029,194000,204333710,8250,8250,8250,8250,0
20241029,193900,204333710,8250,8250,8250,8250,0
20241029,193800,204333710,8250,8250,8250,8250,0
20241029,193700,204333710,8250,8250,8250,8250,0
20241029,193600,204333710,8250,8250,8250,8250,0
20241029,193500,204333710,8250,8250,8250,8250,0
20241029,193400,204333710,8250,8250,8250,8250,0
20241029,193300,204333710,8250,8250,8250,8250,0
20241029,193200,204333710,8250,8250,8250,8250,0
20241029,193100,204333710,8250,8250,8250,8250,852
20241029,193000,204333710,8250,8250,8250,8250,0
20241029,192900,204333710,8250,8250,8250,8250,0
20241029,192800,204333710,8250,8250,8250,8250,0
20241029,192700,204333710,8250,8250,8250,8250,0
20241029,192600,204333710,8250,8250,8250,8250,0
20241029,192500,204333710,8250,8250,8250,8250,0
20241029,192400,204333710,8250,8250,8250,8250,0
20241029,192300,204333710,8250,8250,8250,8250,0
20241029,192200,204333710,8250,8250,8250,8250,0
20241029,192100,204333710,8250,8250,8250,8250,0
20241029,192000,204333710,8250,8250,8250,8250,0
20241029,191900,204333710,8250,8250,8250,8250,0
20241029,191800,204333710,8250,8250,8250,8250,0
20241029,191700,204333710,8250,8250,8250,8250,0
20241029,191600,204333710,8250,8250,8250,8250,0
20241029,191500,204333710,8250,8250,8250,8250,0
20241029,191400,204333710,8250,8250,8250,8250,0
20241029,191300,204333710,8250,8250,8250,8250,0
20241029,191200,204333710,8250,8250,8250,8250,0
20241029,191100,204333710,8250,8250,8250,8250,0
20241029,191000,204333710,8250,8250,8250,8250,0
20241029,190900,204333710,8250,8250,8250,8250,0
20241029,190800,204333710,8250,8250,8250,8250,0
20241029,190700,204333710,8250,8250,8250,8250,0
20241029,190600,204333710,8250,8250,8250,8250,0
20241029,190500,204333710,8250,8250,8250,8250,0
20241029,190400,204333710,8250,8250,8250,8250,0
20241029,190300,204333710,8250,8250,8250,8250,0
20241029,190200,204333710,8250,8250,8250,8250,0
20241029,190100,204333710,8250,8250,8250,8250,852
20241029,190000,204333710,8250,8250,8250,8250,0
20241029,185900,204333710,8250,8250,8250,8250,0
20241029,185800,204333710,8250,8250,8250,8250,0
20241029,185700,204333710,8250,8250,8250,8250,0
20241029,185600,204333710,8250,8250,8250,8250,0
20241029,185500,204333710,8250,8250,8250,8250,0
20241029,185400,204333710,8250,8250,8250,8250,0
20241029,185300,204333710,8250,8250,8250,8250,0
20241029,185200,204333710,8250,8250,8250,8250,0
20241029,185100,204333710,8250,8250,8250,8250,0
20241029,185000,204333710,8250,8250,8250,8250,0
20241029,184900,204333710,8250,8250,8250,8250,0
20241029,184800,204333710,8250,8250,8250,8250,0
20241029,184700,204333710,8250,8250,8250,8250,0
20241029,184600,204333710,8250,8250,8250,8250,0
20241029,184500,204333710,8250,8250,8250,8250,0
20241029,184400,204333710,8250,8250,8250,8250,0
20241029,184300,204333710,8250,8250,8250,8250,0
20241029,184200,204333710,8250,8250,8250,8250,0
20241029,184100,204333710,8250,8250,8250,8250,0
20241029,184000,204333710,8250,8250,8250,8250,0
20241029,183900,204333710,8250,8250,8250,8250,0
20241029,183800,204333710,8250,8250,8250,8250,0
20241029,183700,204333710,8250,8250,8250,8250,0
20241029,183600,204333710,8250,8250,8250,8250,0
20241029,183500,204333710,8250,8250,8250,8250,0
20241029,183400,204333710,8250,8250,8250,8250,0
20241029,183300,204333710,8250,8250,8250,8250,0
20241029,183200,204333710,8250,8250,8250,8250,0
20241029,183100,204333710,8250,8250,8250,8250,852
20241029,183000,204333710,8250,8250,8250,8250,0
20241029,182900,204333710,8250,8250,8250,8250,0
20241029,182800,204333710,8250,8250,8250,8250,0
20241029,182700,204333710,8250,8250,8250,8250,0
20241029,182600,204333710,8250,8250,8250,8250,0
20241029,182500,204333710,8250,8250,8250,8250,0
20241029,182400,204333710,8250,8250,8250,8250,0
20241029,182300,204333710,8250,8250,8250,8250,0
20241029,182200,204333710,8250,8250,8250,8250,0
20241029,182100,204333710,8250,8250,8250,8250,0
20241029,182000,204333710,8250,8250,8250,8250,0
20241029,181900,204333710,8250,8250,8250,8250,0
20241029,181800,204333710,8250,8250,8250,8250,0
20241029,181700,204333710,8250,8250,8250,8250,0
20241029,181600,204333710,8250,8250,8250,8250,0
20241029,181500,204333710,8250,8250,8250,8250,0
20241029,181400,204333710,8250,8250,8250,8250,0
20241029,181300,204333710,8250,8250,8250,8250,0
20241029,181200,204333710,8250,8250,8250,8250,0
20241029,181100,204333710,8250,8250,8250,8250,0
20241029,181000,204333710,8250,8250,8250,8250,0
20241029,180900,204333710,8250,8250,8250,8250,0
20241029,180800,204333710,8250,8250,8250,8250,0
20241029,180700,204333710,8250,8250,8250,8250,0
20241029,180600,204333710,8250,8250,8250,8250,0
20241029,180500,204333710,8250,8250,8250,8250,0
20241029,180400,204333710,8250,8250,8250,8250,0
20241029,180300,204333710,8250,8250,8250,8250,0
20241029,180200,204333710,8250,8250,8250,8250,0
20241029,180100,204333710,8250,8250,8250,8250,852
20241029,180000,204333710,8250,8250,8250,8250,0
20241029,175900,204333710,8250,8250,8250,8250,0
20241029,175800,204333710,8250,8250,8250,8250,0
20241029,175700,204333710,8250,8250,8250,8250,0
20241029,175600,204333710,8250,8250,8250,8250,0
20241029,175500,204333710,8250,8250,8250,8250,0
20241029,175400,204333710,8250,8250,8250,8250,0
20241029,175300,204333710,8250,8250,8250,8250,0
20241029,175200,204333710,8250,8250,8250,8250,0
20241029,175100,204333710,8250,8250,8250,8250,0
20241029,175000,204333710,8250,8250,8250,8250,0
20241029,174900,204333710,8250,8250,8250,8250,0
20241029,174800,204333710,8250,8250,8250,8250,0
20241029,174700,204333710,8250,8250,8250,8250,0
20241029,174600,204333710,8250,8250,8250,8250,0
20241029,174500,204333710,8250,8250,8250,8250,0
20241029,174400,204333710,8250,8250,8250,8250,0
20241029,174300,204333710,8250,8250,8250,8250,0
20241029,174200,204333710,8250,8250,8250,8250,0
20241029,174100,204333710,8250,8250,8250,8250,0
20241029,174000,204333710,8250,8250,8250,8250,0
20241029,173900,204333710,8250,8250,8250,8250,0
20241029,173800,204333710,8250,8250,8250,8250,0
20241029,173700,204333710,8250,8250,8250,8250,0
20241029,173600,204333710,8250,8250,8250,8250,0
20241029,173500,204333710,8250,8250,8250,8250,0
20241029,173400,204333710,8250,8250,8250,8250,0
20241029,173300,204333710,8250,8250,8250,8250,0
20241029,173200,204333710,8250,8250,8250,8250,0
20241029,173100,204333710,8250,8250,8250,8250,852
20241029,173000,204333710,8250,8250,8250,8250,0
20241029,172900,204333710,8250,8250,8250,8250,0
20241029,172800,204333710,8250,8250,8250,8250,0
20241029,172700,204333710,8250,8250,8250,8250,0
20241029,172600,204333710,8250,8250,8250,8250,0
20241029,172500,204333710,8250,8250,8250,8250,0
20241029,172400,204333710,8250,8250,8250,8250,0
20241029,172300,204333710,8250,8250,8250,8250,0
20241029,172200,204333710,8250,8250,8250,8250,0
20241029,172100,204333710,8250,8250,8250,8250,0
20241029,172000,204333710,8250,8250,8250,8250,0
20241029,171900,204333710,8250,8250,8250,8250,0
20241029,171800,204333710,8250,8250,8250,8250,0
20241029,171700,204333710,8250,8250,8250,8250,0
20241029,171600,204333710,8250,8250,8250,8250,0
20241029,171500,204333710,8250,8250,8250,8250,0
20241029,171400,204333710,8250,8250,8250,8250,0
20241029,171300,204333710,8250,8250,8250,8250,0
20241029,171200,204333710,8250,8250,8250,8250,0
20241029,171100,204333710,8250,8250,8250,8250,0
20241029,171000,204333710,8250,8250,8250,8250,0
20241029,170900,204333710,8250,8250,8250,8250,0
20241029,170800,204333710,8250,8250,8250,8250,0
20241029,170700,204333710,8250,8250,8250,8250,0
20241029,170600,204333710,8250,8250,8250,8250,0
20241029,170500,204333710,8250,8250,8250,8250,0
20241029,170400,204333710,8250,8250,8250,8250,0
20241029,170300,204333710,8250,8250,8250,8250,0
20241029,170200,204333710,8250,8250,8250,8250,0
20241029,170100,204333710,8250,8250,8250,8250,852
20241029,170000,204333710,8250,8250,8250,8250,0
20241029,165900,204333710,8250,8250,8250,8250,0
20241029,165800,204333710,8250,8250,8250,8250,0
20241029,165700,204333710,8250,8250,8250,8250,0
20241029,165600,204333710,8250,8250,8250,8250,0
20241029,165500,204333710,8250,8250,8250,8250,0
20241029,165400,204333710,8250,8250,8250,8250,0
20241029,165300,204333710,8250,8250,8250,8250,0
20241029,165200,204333710,8250,8250,8250,8250,0
20241029,165100,204333710,8250,8250,8250,8250,0
20241029,165000,204333710,8250,8250,8250,8250,0
20241029,164900,204333710,8250,8250,8250,8250,0
20241029,164800,204333710,8250,8250,8250,8250,0
20241029,164700,204333710,8250,8250,8250,8250,0
20241029,164600,204333710,8250,8250,8250,8250,0
20241029,164500,204333710,8250,8250,8250,8250,0
20241029,164400,204333710,8250,8250,8250,8250,0
20241029,164300,204333710,8250,8250,8250,8250,0
20241029,164200,204333710,8250,8250,8250,8250,0
20241029,164100,204333710,8250,8250,8250,8250,0
20241029,164000,204333710,8250,8250,8250,8250,0
20241029,163900,204333710,8250,8250,8250,8250,0
20241029,163800,204333710,8250,8250,8250,8250,0
20241029,163700,204333710,8250,8250,8250,8250,0
20241029,163600,204333710,8250,8250,8250,8250,0
20241029,163500,204333710,8250,8250,8250,8250,0
20241029,163400,204333710,8250,8250,8250,8250,0
20241029,163300,204333710,8250,8250,8250,8250,0
20241029,163200,204333710,8250,8250,8250,8250,0
20241029,163100,204333710,8250,8250,8250,8250,852
20241029,163000,204333710,8250,8250,8250,8250,0
20241029,162900,204333710,8250,8250,8250,8250,0
20241029,162800,204333710,8250,8250,8250,8250,0
20241029,162700,204333710,8250,8250,8250,8250,0
20241029,162600,204333710,8250,8250,8250,8250,0
20241029,162500,204333710,8250,8250,8250,8250,0
20241029,162400,204333710,8250,8250,8250,8250,0
20241029,162300,204333710,8250,8250,8250,8250,0
20241029,162200,204333710,8250,8250,8250,8250,0
20241029,162100,204333710,8250,8250,8250,8250,0
20241029,162000,204333710,8250,8250,8250,8250,0
20241029,161900,204333710,8250,8250,8250,8250,0
20241029,161800,204333710,8250,8250,8250,8250,0
20241029,161700,204333710,8250,8250,8250,8250,0
20241029,161600,204333710,8250,8250,8250,8250,0
20241029,161500,204333710,8250,8250,8250,8250,0
20241029,161400,204333710,8250,8250,8250,8250,0
20241029,161300,204333710,8250,8250,8250,8250,0
20241029,161200,204333710,8250,8250,8250,8250,0
20241029,161100,204333710,8250,8250,8250,8250,0
20241029,161000,204333710,8250,8250,8250,8250,0
20241029,160900,204333710,8250,8250,8250,8250,0
20241029,160800,204333710,8250,8250,8250,8250,0
20241029,160700,204333710,8250,8250,8250,8250,0
20241029,160600,204333710,8250,8250,8250,8250,0
20241029,160500,204333710,8250,8250,8250,8250,0
20241029,160400,204333710,8250,8250,8250,8250,0
20241029,160300,204333710,8250,8250,8250,8250,0
20241029,160200,204333710,8250,8250,8250,8250,0
20241029,160100,204333710,8250,8250,8250,8250,852
20241029,160000,204333710,8250,8250,8250,8250,0
20241029,155900,204333710,8250,8250,8250,8250,0
20241029,155800,204333710,8250,8250,8250,8250,0
20241029,155700,204333710,8250,8250,8250,8250,0
20241029,155600,204333710,8250,8250,8250,8250,0
20241029,155500,204333710,8250,8250,8250,8250,0
20241029,155400,204333710,8250,8250,8250,8250,0
20241029,155300,204333710,8250,8250,8250,8250,0
20241029,155200,204333710,8250,8250,8250,8250,0
20241029,155100,204333710,8250,8250,8250,8250,0
20241029,155000,204333710,8250,8250,8250,8250,0
20241029,154900,204333710,8250,8250,8250,8250,0
20241029,154800,204333710,8250,8250,8250,8250,0
20241029,154700,204333710,8250,8250,8250,8250,0
20241029,154600,204333710,8250,8250,8250,8250,0
20241029,154500,204333710,8250,8250,8250,8250,0
20241029,154400,204333710,8250,8250,8250,8250,0
20241029,154300,204333710,8250,8250,8250,8250,0
20241029,154200,204333710,8250,8250,8250,8250,0
20241029,154100,204333710,8250,8250,8250,8250,0
20241029,154000,204333710,8250,8250,8250,8250,0
20241029,153900,204333710,8250,8250,8250,8250,0
20241029,153800,204333710,8250,8250,8250,8250,0
20241029,153700,204333710,8250,8250,8250,8250,0
20241029,153600,204333710,8250,8250,8250,8250,0
20241029,153500,204333710,8250,8250,8250,8250,0
20241029,153400,204333710,8250,8250,8250,8250,0
20241029,153300,204333710,8250,8250,8250,8250,0
20241029,153200,204333710,8250,8250,8250,8250,0
20241029,153100,204333710,8250,8250,8250,8250,852
20241029,153000,204333710,8250,8250,8250,8250,852
20241029,152900,197304710,8280,8280,8280,8280,0
20241029,152800,197304710,8280,8280,8280,8280,0
20241029,152700,197304710,8280,8280,8280,8280,0
20241029,152600,197304710,8280,8280,8280,8280,0
20241029,152500,197304710,8280,8280,8280,8280,0
20241029,152400,197304710,8280,8280,8280,8280,0
20241029,152300,197304710,8280,8280,8280,8280,0
20241029,152200,197304710,8280,8280,8280,8280,0
20241029,152100,197304710,8280,8280,8280,8280,0
20241029,152000,197304710,8280,8280,8280,8280,0
20241029,151900,197304710,8280,8240,8290,8200,746
20241029,151800,191162700,8230,8230,8230,8230,0
20241029,151700,191162700,8230,8230,8230,8230,57
20241029,151600,190693590,8210,8210,8210,8210,0
20241029,151500,190693590,8210,8210,8210,8210,0
20241029,151400,190693590,8210,8210,8210,8210,1
20241029,151300,190685380,8210,8210,8210,8210,3
20241029,151200,190660750,8220,8220,8220,8220,0
20241029,151100,190660750,8220,8220,8220,8220,104
20241029,151000,189805870,8230,8230,8230,8230,0
20241029,150900,189805870,8230,8230,8230,8230,0
20241029,150800,189805870,8230,8230,8230,8230,0
20241029,150700,189805870,8230,8230,8230,8230,0
20241029,150600,189805870,8230,8230,8230,8230,0
20241029,150500,189805870,8230,8230,8230,8230,1
20241029,150400,189797640,8210,8220,8230,8210,11
20241029,150300,189707170,8190,8190,8190,8190,0
20241029,150200,189707170,8190,8230,8250,8190,211
20241029,150100,187970840,8220,8220,8220,8220,1
20241029,150000,187962620,8230,8230,8230,8230,0
20241029,145900,187962620,8230,8230,8230,8230,1
20241029,145800,187954390,8220,8220,8220,8220,0
20241029,145700,187954390,8220,8220,8220,8220,0
20241029,145600,187954390,8220,8230,8230,8150,39
20241029,145500,187634640,8200,8200,8220,8200,1238
20241029,145400,177482680,8190,8190,8190,8190,0
20241029,145300,177482680,8190,8190,8190,8190,0
20241029,145200,177482680,8190,8190,8190,8190,0
20241029,145100,177482680,8190,8190,8190,8190,0
20241029,145000,177482680,8190,8190,8190,8190,30
20241029,144900,177236980,8160,8160,8160,8160,0
20241029,144800,177236980,8160,8160,8160,8160,0
20241029,144700,177236980,8160,8160,8160,8160,0
20241029,144600,177236980,8160,8160,8160,8160,0
20241029,144500,177236980,8160,8160,8160,8160,0
20241029,144400,177236980,8160,8160,8160,8160,167
20241029,144300,175874260,8170,8160,8170,8160,22
20241029,144200,175694730,8130,8130,8130,8130,0
20241029,144100,175694730,8130,8130,8130,8130,0
20241029,144000,175694730,8130,8130,8130,8130,79
20241029,143900,175052460,8160,8160,8160,8160,0
20241029,143800,175052460,8160,8160,8160,8160,0
20241029,143700,175052460,8160,8160,8160,8160,10
20241029,143600,174970860,8160,8160,8160,8160,0
20241029,143500,174970860,8160,8160,8160,8160,1
20241029,143400,174962700,8130,8130,8160,8130,15
20241029,143300,174840500,8110,8110,8110,8110,0
20241029,143200,174840500,8110,8150,8150,8110,115
20241029,143100,173903450,8130,8130,8130,8130,0
20241029,143000,173903450,8130,8130,8130,8130,20
20241029,142900,173740850,8130,8130,8130,8130,0
20241029,142800,173740850,8130,8130,8130,8130,1
20241029,142700,173732720,8100,8120,8120,8100,137
20241029,142600,172620360,8110,8110,8110,8110,66
20241029,142500,172085100,8080,8080,8080,8080,0
20241029,142400,172085100,8080,8080,8080,8080,0
20241029,142300,172085100,8080,8080,8080,8080,0
20241029,142200,172085100,8080,8100,8100,8080,566
20241029,142100,167506810,8100,8100,8100,8100,0
20241029,142000,167506810,8100,8100,8100,8100,79
20241029,141900,166866910,8110,8110,8110,8110,0
20241029,141800,166866910,8110,8110,8110,8110,0
20241029,141700,166866910,8110,8110,8110,8110,0
20241029,141600,166866910,8110,8110,8110,8110,0
20241029,141500,166866910,8110,8110,8110,8110,0
20241029,141400,166866910,8110,8110,8110,8110,3
20241029,141300,166842580,8110,8110,8110,8110,2
20241029,141200,166826360,8100,8100,8100,8100,0
20241029,141100,166826360,8100,8100,8100,8100,0
20241029,141000,166826360,8100,8100,8100,8100,105
20241029,140900,165975860,8100,8100,8100,8100,0
20241029,140800,165975860,8100,8100,8100,8100,0
20241029,140700,165975860,8100,8100,8100,8100,10
20241029,140600,165894860,8090,8090,8090,8090,75
20241029,140500,165288110,8090,8090,8090,8090,0
20241029,140400,165288110,8090,8090,8090,8090,10
20241029,140300,165207210,8110,8110,8110,8110,1
20241029,140200,165199100,8090,8090,8090,8090,0
20241029,140100,165199100,8090,8090,8090,8090,0
20241029,140000,165199100,8090,8090,8090,8090,0
20241029,135900,165199100,8090,8090,8090,8090,0
20241029,135800,165199100,8090,8090,8090,8090,0
20241029,135700,165199100,8090,8090,8090,8090,147
20241029,135600,164009870,8090,8090,8090,8090,0
20241029,135500,164009870,8090,8090,8090,8090,1
20241029,135400,164001780,8100,8100,8100,8100,21
20241029,135300,163831680,8090,8100,8100,8090,107
20241029,135200,162965060,8100,8100,8100,8100,0
20241029,135100,162965060,8100,8100,8100,8100,0
20241029,135000,162965060,8100,8100,8100,8100,0
20241029,134900,162965060,8100,8100,8100,8100,0
20241029,134800,162965060,8100,8120,8120,8100,15
20241029,134700,162843360,8120,8120,8120,8120,0
20241029,134600,162843360,8120,8120,8120,8120,0
20241029,134500,162843360,8120,8120,8120,8120,40
20241029,134400,162518560,8120,8120,8120,8120,0
20241029,134300,162518560,8120,8120,8120,8120,0
20241029,134200,162518560,8120,8120,8120,8120,0
20241029,134100,162518560,8120,8120,8120,8120,0
20241029,134000,162518560,8120,8120,8120,8120,100
20241029,133900,161706560,8100,8100,8100,8100,50
20241029,133800,161301560,8100,8100,8100,8100,20
20241029,133700,161139560,8090,8090,8090,8090,0
20241029,133600,161139560,8090,8090,8090,8090,15
20241029,133500,161018210,8080,8100,8100,8080,539
20241029,133400,156653610,8060,8060,8060,8060,0
20241029,133300,156653610,8060,8060,8060,8060,2
20241029,133200,156637490,8060,8060,8060,8060,8
20241029,133100,156573010,8100,8100,8100,8100,2
20241029,133000,156556810,8090,8090,8090,8090,0
20241029,132900,156556810,8090,8090,8090,8090,3
20241029,132800,156532540,8090,8090,8090,8090,54
20241029,132700,156095680,8100,8080,8100,8060,234
20241029,132600,154204890,8090,8080,8090,8060,111
20241029,132500,153307990,8080,8080,8080,8080,0
20241029,132400,153307990,8080,8080,8080,8080,24
20241029,132300,153114070,8080,8050,8080,8050,251
20241029,132200,151091990,8040,8040,8040,8040,0
20241029,132100,151091990,8040,8070,8070,8040,59
20241029,132000,150616670,8070,8130,8130,8070,4533
20241029,131900,113881570,8160,8160,8160,8160,0
20241029,131800,113881570,8160,8160,8160,8160,0
20241029,131700,113881570,8160,8160,8160,8160,0
20241029,131600,113881570,8160,8160,8160,8160,0
20241029,131500,113881570,8160,8160,8160,8160,0
20241029,131400,113881570,8160,8160,8160,8160,0
20241029,131300,113881570,8160,8160,8160,8160,9
20241029,131200,113808130,8160,8160,8160,8160,0
20241029,131100,113808130,8160,8160,8160,8160,0
20241029,131000,113808130,8160,8160,8160,8160,1
20241029,130900,113799970,8120,8120,8120,8120,0
20241029,130800,113799970,8120,8120,8120,8120,59
20241029,130700,113320890,8120,8120,8120,8120,0
20241029,130600,113320890,8120,8120,8120,8120,33
20241029,130500,113052930,8120,8120,8120,8120,0
20241029,130400,113052930,8120,8120,8120,8120,0
20241029,130300,113052930,8120,8120,8120,8120,0
20241029,130200,113052930,8120,8120,8120,8120,0
20241029,130100,113052930,8120,8150,8150,8120,958
20241029,130000,105255410,8160,8160,8160,8160,386
20241029,125900,102105650,8170,8170,8170,8170,0
20241029,125800,102105650,8170,8170,8170,8170,0
20241029,125700,102105650,8170,8170,8170,8170,0
20241029,125600,102105650,8170,8170,8170,8170,0
20241029,125500,102105650,8170,8170,8170,8170,0
20241029,125400,102105650,8170,8170,8170,8170,0
20241029,125300,102105650,8170,8170,8170,8170,0
20241029,125200,102105650,8170,8170,8170,8170,0
20241029,125100,102105650,8170,8160,8170,8160,94
20241029,125000,101337680,8160,8180,8180,8160,907
20241029,124900,93922670,8210,8210,8210,8210,0
20241029,124800,93922670,8210,8210,8210,8210,0
20241029,124700,93922670,8210,8210,8210,8210,0
20241029,124600,93922670,8210,8210,8210,8210,0
20241029,124500,93922670,8210,8210,8210,8210,0
20241029,124400,93922670,8210,8210,8210,8210,0
20241029,124300,93922670,8210,8210,8210,8210,0
20241029,124200,93922670,8210,8190,8210,8190,2
20241029,124100,93906270,8170,8170,8170,8170,0
20241029,124000,93906270,8170,8170,8170,8170,0
20241029,123900,93906270,8170,8170,8170,8170,0
20241029,123800,93906270,8170,8170,8170,8170,0
20241029,123700,93906270,8170,8180,8180,8170,139
20241029,123600,92769720,8200,8200,8200,8200,46
20241029,123500,92392520,8190,8190,8190,8190,0
20241029,123400,92392520,8190,8190,8190,8190,23
20241029,123300,92204150,8180,8180,8180,8180,0
20241029,123200,92204150,8180,8180,8180,8180,1
20241029,123100,92195970,8180,8180,8180,8180,8
20241029,123000,92130530,8180,8180,8180,8180,0
20241029,122900,92130530,8180,8180,8180,8180,1
20241029,122800,92122350,8170,8170,8170,8170,0
20241029,122700,92122350,8170,8200,8200,8170,242
20241029,122600,90140110,8210,8220,8220,8210,144
20241029,122500,88957820,8250,8250,8250,8250,0
20241029,122400,88957820,8250,8250,8250,8250,0
20241029,122300,88957820,8250,8250,8250,8250,0
20241029,122200,88957820,8250,8250,8250,8250,0
20241029,122100,88957820,8250,8250,8250,8250,0
20241029,122000,88957820,8250,8250,8250,8250,0
20241029,121900,88957820,8250,8250,8250,8250,0
20241029,121800,88957820,8250,8250,8250,8250,0
20241029,121700,88957820,8250,8250,8250,8250,0
20241029,121600,88957820,8250,8250,8250,8250,0
20241029,121500,88957820,8250,8250,8250,8250,0
20241029,121400,88957820,8250,8250,8250,8250,24
20241029,121300,88759820,8250,8250,8250,8250,0
20241029,121200,88759820,8250,8250,8250,8250,0
20241029,121100,88759820,8250,8250,8250,8250,0
20241029,121000,88759820,8250,8250,8250,8250,0
20241029,120900,88759820,8250,8250,8250,8250,5
20241029,120800,88718570,8250,8250,8250,8250,0
20241029,120700,88718570,8250,8250,8250,8250,2
20241029,120600,88702070,8220,8220,8220,8220,0
20241029,120500,88702070,8220,8220,8220,8220,0
20241029,120400,88702070,8220,8220,8220,8220,0
20241029,120300,88702070,8220,8210,8220,8210,25
20241029,120200,88496670,8210,8210,8210,8210,0
20241029,120100,88496670,8210,8210,8210,8210,0
20241029,120000,88496670,8210,8220,8220,8200,8
20241029,115900,88430940,8220,8220,8220,8220,0
20241029,115800,88430940,8220,8220,8220,8220,0
20241029,115700,88430940,8220,8220,8220,8220,0
20241029,115600,88430940,8220,8220,8220,8220,0
20241029,115500,88430940,8220,8200,8220,8200,12
20241029,115400,88332320,8220,8220,8220,8220,1
20241029,115300,88324100,8220,8220,8220,8220,1
20241029,115200,88315880,8220,8220,8220,8220,1
20241029,115100,88307660,8200,8220,8220,8200,59
20241029,115000,87822740,8220,8240,8240,8200,29
20241029,114900,87584380,8240,8200,8240,8200,112
20241029,114800,86665730,8190,8190,8190,8170,68
20241029,114700,86108890,8200,8190,8200,8190,5
20241029,114600,86067930,8170,8170,8170,8170,0
20241029,114500,86067930,8170,8170,8170,8170,0
20241029,114400,86067930,8170,8180,8180,8170,137
20241029,114300,84947340,8180,8180,8180,8180,0
20241029,114200,84947340,8180,8190,8200,8180,51
20241029,114100,84529630,8190,8190,8190,8190,1
20241029,114000,84521440,8200,8200,8200,8200,0
20241029,113900,84521440,8200,8200,8200,8200,0
20241029,113800,84521440,8200,8200,8200,8200,0
20241029,113700,84521440,8200,8200,8200,8200,0
20241029,113600,84521440,8200,8200,8200,8200,0
20241029,113500,84521440,8200,8200,8200,8200,5
20241029,113400,84480440,8200,8200,8200,8200,0
20241029,113300,84480440,8200,8220,8220,8200,32
20241029,113200,84217560,8280,8280,8280,8280,0
20241029,113100,84217560,8280,8280,8280,8280,0
20241029,113000,84217560,8280,8200,8280,8200,202
20241029,112900,82555660,8190,8190,8190,8190,0
20241029,112800,82555660,8190,8190,8190,8190,0
20241029,112700,82555660,8190,8200,8200,8190,47
20241029,112600,82170460,8190,8190,8190,8190,0
20241029,112500,82170460,8190,8190,8190,8190,0
20241029,112400,82170460,8190,8190,8190,8190,126
20241029,112300,81138520,8180,8190,8190,8180,128
20241029,112200,80090270,8190,8190,8190,8190,0
20241029,112100,80090270,8190,8190,8190,8190,0
20241029,112000,80090270,8190,8170,8190,8170,179
20241029,111900,78625690,8170,8170,8170,8170,0
20241029,111800,78625690,8170,8170,8170,8170,0
20241029,111700,78625690,8170,8170,8170,8170,20
20241029,111600,78462290,8160,8160,8160,8160,0
20241029,111500,78462290,8160,8160,8160,8160,4
20241029,111400,78429650,8160,8160,8160,8160,0
20241029,111300,78429650,8160,8170,8170,8160,250
20241029,111200,76387230,8170,8170,8170,8170,46
20241029,111100,76011410,8170,8170,8170,8170,0
20241029,111000,76011410,8170,8170,8170,8170,0
20241029,110900,76011410,8170,8180,8180,8170,25
20241029,110800,75806990,8180,8180,8180,8180,0
20241029,110700,75806990,8180,8180,8180,8180,12
20241029,110600,75708830,8170,8170,8170,8170,0
20241029,110500,75708830,8170,8170,8170,8170,0
20241029,110400,75708830,8170,8170,8170,8170,1
20241029,110300,75700660,8170,8170,8170,8140,112
20241029,110200,74787720,8170,8220,8220,8140,1932
20241029,110100,58977290,8220,8220,8220,8220,0
20241029,110000,58977290,8220,8220,8220,8220,0
20241029,105900,58977290,8220,8220,8220,8220,0
20241029,105800,58977290,8220,8220,8220,8220,20
20241029,105700,58812890,8220,8220,8220,8220,0
20241029,105600,58812890,8220,8220,8220,8220,0
20241029,105500,58812890,8220,8220,8220,8220,1
20241029,105400,58804670,8240,8240,8240,8240,35
20241029,105300,58516270,8250,8250,8250,8250,0
20241029,105200,58516270,8250,8250,8250,8250,10
20241029,105100,58433770,8280,8280,8280,8280,0
20241029,105000,58433770,8280,8280,8280,8280,0
20241029,104900,58433770,8280,8280,8280,8280,2
20241029,104800,58417210,8280,8280,8280,8280,0
20241029,104700,58417210,8280,8280,8280,8280,1
20241029,104600,58408930,8250,8250,8250,8250,0
20241029,104500,58408930,8250,8250,8250,8250,0
20241029,104400,58408930,8250,8250,8250,8250,10
20241029,104300,58326430,8250,8240,8250,8240,10
20241029,104200,58243940,8290,8290,8290,8290,0
20241029,104100,58243940,8290,8290,8290,8290,0
20241029,104000,58243940,8290,8260,8290,8250,3
20241029,103900,58219140,8290,8290,8290,8290,0
20241029,103800,58219140,8290,8290,8290,8290,0
20241029,103700,58219140,8290,8290,8290,8290,0
20241029,103600,58219140,8290,8290,8290,8290,0
20241029,103500,58219140,8290,8290,8290,8290,1
20241029,103400,58210850,8290,8290,8290,8290,1
20241029,103300,58202560,8280,8280,8280,8280,2
20241029,103200,58186000,8280,8280,8280,8280,3
20241029,103100,58161160,8280,8280,8280,8280,1
20241029,103000,58152880,8220,8220,8220,8220,0
20241029,102900,58152880,8220,8220,8220,8220,0
20241029,102800,58152880,8220,8220,8220,8220,231
20241029,102700,56254060,8190,8190,8190,8190,0
20241029,102600,56254060,8190,8190,8190,8190,0
20241029,102500,56254060,8190,8250,8290,8190,13
20241029,102400,56146930,8160,8220,8220,8160,484
20241029,102300,52187260,8300,8300,8300,8300,0
20241029,102200,52187260,8300,8290,8300,8290,10
20241029,102100,52104310,8230,8260,8260,8220,665
20241029,102000,46618080,8300,8300,8300,8300,0
20241029,101900,46618080,8300,8300,8300,8300,1
20241029,101800,46609780,8300,8300,8300,8300,0
20241029,101700,46609780,8300,8300,8300,8300,0
20241029,101600,46609780,8300,8300,8300,8300,0
20241029,101500,46609780,8300,8300,8300,8300,0
20241029,101400,46609780,8300,8300,8300,8300,7
20241029,101300,46551680,8300,8300,8300,8300,0
20241029,101200,46551680,8300,8290,8300,8290,71
20241029,101100,45962400,8300,8300,8300,8300,1
20241029,101000,45954100,8280,8280,8280,8280,184
20241029,100900,44430580,8270,8270,8270,8270,41
20241029,100800,44091510,8270,8230,8270,8230,3
20241029,100700,44066770,8200,8280,8280,8200,62
20241029,100600,43556730,8240,8240,8240,8240,6
20241029,100500,43507290,8240,8240,8240,8220,3
20241029,100400,43482590,8240,8240,8240,8240,40
20241029,100300,43152990,8240,8240,8240,8240,40
20241029,100200,42823390,8230,8230,8230,8230,10
20241029,100100,42741090,8230,8230,8230,8230,73
20241029,100000,42140300,8280,8280,8280,8280,0
20241029,095900,42140300,8280,8280,8280,8280,0
20241029,095800,42140300,8280,8280,8280,8280,0
20241029,095700,42140300,8280,8280,8280,8280,20
20241029,095600,41974700,8280,8280,8280,8280,0
20241029,095500,41974700,8280,8280,8280,8280,0
20241029,095400,41974700,8280,8220,8280,8220,4
20241029,095300,41941760,8270,8270,8270,8270,0
20241029,095200,41941760,8270,8270,8270,8270,0
20241029,095100,41941760,8270,8270,8270,8270,20
20241029,095000,41776360,8270,8270,8270,8270,1
20241029,094900,41768090,8280,8280,8280,8280,0
20241029,094800,41768090,8280,8230,8280,8210,239
20241029,094700,39802660,8230,8230,8230,8230,1
20241029,094600,39794430,8210,8220,8220,8190,49
20241029,094500,39392730,8220,8220,8220,8220,22
20241029,094400,39211890,8230,8230,8230,8230,1
20241029,094300,39203660,8230,8230,8300,8220,41
20241029,094200,38864230,8230,8230,8230,8230,1
20241029,094100,38856000,8240,8240,8290,8240,10
20241029,094000,38773480,8220,8220,8220,8220,0
20241029,093900,38773480,8220,8220,8220,8220,6
20241029,093800,38724160,8300,8300,8300,8300,0
20241029,093700,38724160,8300,8210,8300,8210,42
20241029,093600,38377360,8210,8180,8300,8180,88
20241029,093500,37651060,8180,8180,8180,8180,6
20241029,093400,37601980,8180,8180,8180,8180,1
20241029,093300,37593800,8190,8190,8260,8170,288
20241029,093200,35239210,8200,8220,8220,8200,155
20241029,093100,33966790,8220,8220,8220,8220,0
20241029,093000,33966790,8220,8240,8240,8220,33
20241029,092900,33695050,8220,8220,8220,8220,0
20241029,092800,33695050,8220,8220,8220,8220,100
20241029,092700,32873050,8220,8220,8220,8220,0
20241029,092600,32873050,8220,8220,8220,8220,100
20241029,092500,32051050,8220,8220,8220,8220,110
20241029,092400,31146850,8220,8220,8220,8220,0
20241029,092300,31146850,8220,8220,8220,8220,10
20241029,092200,31064650,8190,8190,8190,8190,104
20241029,092100,30212890,8190,8190,8190,8190,10
20241029,092000,30130990,8180,8220,8220,8180,205
20241029,091900,28446060,8220,8220,8220,8200,1044
20241029,091800,19883460,8220,8290,8310,8220,370
20241029,091700,16828420,8230,8230,8230,8230,4
20241029,091600,16795500,8210,8230,8240,8210,1529
20241029,091500,4213500,8240,8280,8280,8240,182
20241029,091400,2711220,8330,8330,8330,8330,0
20241029,091300,2711220,8330,8310,8330,8310,52
20241029,091200,2278710,8250,8250,8250,8250,35
20241029,091100,1989960,8330,8330,8330,8330,0
20241029,091000,1989960,8330,8330,8330,8330,0
20241029,090900,1989960,8330,8330,8330,8330,0
20241029,090800,1989960,8330,8330,8330,8330,2
20241029,090700,1973300,8270,8240,8270,8230,65
20241029,090600,1436210,8240,8280,8280,8240,29
20241029,090500,1196170,8420,8420,8420,8420,0
20241029,090400,1196170,8420,8420,8420,8420,6
20241029,090300,1145650,8250,8270,8270,8250,23
20241029,090200,955640,8230,8230,8230,8230,0
20241029,090100,955640,8230,8230,8230,8230,0
20241029,090000,955640,8230,8230,8310,8230,116