KissMeData/099430/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,200800,530590120,5300,5300,5300,5300,3336
20241029,200700,530590120,5300,5300,5300,5300,0
20241029,200600,530590120,5300,5300,5300,5300,0
20241029,200500,530590120,5300,5300,5300,5300,0
20241029,200400,530590120,5300,5300,5300,5300,0
20241029,200300,530590120,5300,5300,5300,5300,0
20241029,200200,530590120,5300,5300,5300,5300,0
20241029,200100,530590120,5300,5300,5300,5300,0
20241029,200000,530590120,5300,5300,5300,5300,0
20241029,195900,530590120,5300,5300,5300,5300,0
20241029,195800,530590120,5300,5300,5300,5300,0
20241029,195700,530590120,5300,5300,5300,5300,0
20241029,195600,530590120,5300,5300,5300,5300,0
20241029,195500,530590120,5300,5300,5300,5300,0
20241029,195400,530590120,5300,5300,5300,5300,0
20241029,195300,530590120,5300,5300,5300,5300,0
20241029,195200,530590120,5300,5300,5300,5300,0
20241029,195100,530590120,5300,5300,5300,5300,0
20241029,195000,530590120,5300,5300,5300,5300,0
20241029,194900,530590120,5300,5300,5300,5300,0
20241029,194800,530590120,5300,5300,5300,5300,0
20241029,194700,530590120,5300,5300,5300,5300,0
20241029,194600,530590120,5300,5300,5300,5300,0
20241029,194500,530590120,5300,5300,5300,5300,0
20241029,194400,530590120,5300,5300,5300,5300,0
20241029,194300,530590120,5300,5300,5300,5300,0
20241029,194200,530590120,5300,5300,5300,5300,0
20241029,194100,530590120,5300,5300,5300,5300,0
20241029,194000,530590120,5300,5300,5300,5300,0
20241029,193900,530590120,5300,5300,5300,5300,0
20241029,193800,530590120,5300,5300,5300,5300,3336
20241029,193700,530590120,5300,5300,5300,5300,0
20241029,193600,530590120,5300,5300,5300,5300,0
20241029,193500,530590120,5300,5300,5300,5300,0
20241029,193400,530590120,5300,5300,5300,5300,0
20241029,193300,530590120,5300,5300,5300,5300,0
20241029,193200,530590120,5300,5300,5300,5300,0
20241029,193100,530590120,5300,5300,5300,5300,0
20241029,193000,530590120,5300,5300,5300,5300,0
20241029,192900,530590120,5300,5300,5300,5300,0
20241029,192800,530590120,5300,5300,5300,5300,0
20241029,192700,530590120,5300,5300,5300,5300,0
20241029,192600,530590120,5300,5300,5300,5300,0
20241029,192500,530590120,5300,5300,5300,5300,0
20241029,192400,530590120,5300,5300,5300,5300,0
20241029,192300,530590120,5300,5300,5300,5300,0
20241029,192200,530590120,5300,5300,5300,5300,0
20241029,192100,530590120,5300,5300,5300,5300,0
20241029,192000,530590120,5300,5300,5300,5300,0
20241029,191900,530590120,5300,5300,5300,5300,0
20241029,191800,530590120,5300,5300,5300,5300,0
20241029,191700,530590120,5300,5300,5300,5300,0
20241029,191600,530590120,5300,5300,5300,5300,0
20241029,191500,530590120,5300,5300,5300,5300,0
20241029,191400,530590120,5300,5300,5300,5300,0
20241029,191300,530590120,5300,5300,5300,5300,0
20241029,191200,530590120,5300,5300,5300,5300,0
20241029,191100,530590120,5300,5300,5300,5300,0
20241029,191000,530590120,5300,5300,5300,5300,0
20241029,190900,530590120,5300,5300,5300,5300,0
20241029,190800,530590120,5300,5300,5300,5300,3336
20241029,190700,530590120,5300,5300,5300,5300,0
20241029,190600,530590120,5300,5300,5300,5300,0
20241029,190500,530590120,5300,5300,5300,5300,0
20241029,190400,530590120,5300,5300,5300,5300,0
20241029,190300,530590120,5300,5300,5300,5300,0
20241029,190200,530590120,5300,5300,5300,5300,0
20241029,190100,530590120,5300,5300,5300,5300,0
20241029,190000,530590120,5300,5300,5300,5300,0
20241029,185900,530590120,5300,5300,5300,5300,0
20241029,185800,530590120,5300,5300,5300,5300,0
20241029,185700,530590120,5300,5300,5300,5300,0
20241029,185600,530590120,5300,5300,5300,5300,0
20241029,185500,530590120,5300,5300,5300,5300,0
20241029,185400,530590120,5300,5300,5300,5300,0
20241029,185300,530590120,5300,5300,5300,5300,0
20241029,185200,530590120,5300,5300,5300,5300,0
20241029,185100,530590120,5300,5300,5300,5300,0
20241029,185000,530590120,5300,5300,5300,5300,0
20241029,184900,530590120,5300,5300,5300,5300,0
20241029,184800,530590120,5300,5300,5300,5300,0
20241029,184700,530590120,5300,5300,5300,5300,0
20241029,184600,530590120,5300,5300,5300,5300,0
20241029,184500,530590120,5300,5300,5300,5300,0
20241029,184400,530590120,5300,5300,5300,5300,0
20241029,184300,530590120,5300,5300,5300,5300,0
20241029,184200,530590120,5300,5300,5300,5300,0
20241029,184100,530590120,5300,5300,5300,5300,0
20241029,184000,530590120,5300,5300,5300,5300,0
20241029,183900,530590120,5300,5300,5300,5300,0
20241029,183800,530590120,5300,5300,5300,5300,3336
20241029,183700,530590120,5300,5300,5300,5300,0
20241029,183600,530590120,5300,5300,5300,5300,0
20241029,183500,530590120,5300,5300,5300,5300,0
20241029,183400,530590120,5300,5300,5300,5300,0
20241029,183300,530590120,5300,5300,5300,5300,0
20241029,183200,530590120,5300,5300,5300,5300,0
20241029,183100,530590120,5300,5300,5300,5300,0
20241029,183000,530590120,5300,5300,5300,5300,0
20241029,182900,530590120,5300,5300,5300,5300,0
20241029,182800,530590120,5300,5300,5300,5300,0
20241029,182700,530590120,5300,5300,5300,5300,0
20241029,182600,530590120,5300,5300,5300,5300,0
20241029,182500,530590120,5300,5300,5300,5300,0
20241029,182400,530590120,5300,5300,5300,5300,0
20241029,182300,530590120,5300,5300,5300,5300,0
20241029,182200,530590120,5300,5300,5300,5300,0
20241029,182100,530590120,5300,5300,5300,5300,0
20241029,182000,530590120,5300,5300,5300,5300,0
20241029,181900,530590120,5300,5300,5300,5300,0
20241029,181800,530590120,5300,5300,5300,5300,0
20241029,181700,530590120,5300,5300,5300,5300,0
20241029,181600,530590120,5300,5300,5300,5300,0
20241029,181500,530590120,5300,5300,5300,5300,0
20241029,181400,530590120,5300,5300,5300,5300,0
20241029,181300,530590120,5300,5300,5300,5300,0
20241029,181200,530590120,5300,5300,5300,5300,0
20241029,181100,530590120,5300,5300,5300,5300,0
20241029,181000,530590120,5300,5300,5300,5300,0
20241029,180900,530590120,5300,5300,5300,5300,0
20241029,180800,530590120,5300,5300,5300,5300,3336
20241029,180700,530590120,5300,5300,5300,5300,0
20241029,180600,530590120,5300,5300,5300,5300,0
20241029,180500,530590120,5300,5300,5300,5300,0
20241029,180400,530590120,5300,5300,5300,5300,0
20241029,180300,530590120,5300,5300,5300,5300,0
20241029,180200,530590120,5300,5300,5300,5300,0
20241029,180100,530590120,5300,5300,5300,5300,0
20241029,180000,530590120,5300,5300,5300,5300,0
20241029,175900,530590120,5300,5300,5300,5300,0
20241029,175800,530590120,5300,5300,5300,5300,0
20241029,175700,530590120,5300,5300,5300,5300,0
20241029,175600,530590120,5300,5300,5300,5300,0
20241029,175500,530590120,5300,5300,5300,5300,0
20241029,175400,530590120,5300,5300,5300,5300,0
20241029,175300,530590120,5300,5300,5300,5300,0
20241029,175200,530590120,5300,5300,5300,5300,0
20241029,175100,530590120,5300,5300,5300,5300,0
20241029,175000,530590120,5300,5300,5300,5300,0
20241029,174900,530590120,5300,5300,5300,5300,0
20241029,174800,530590120,5300,5300,5300,5300,0
20241029,174700,530590120,5300,5300,5300,5300,0
20241029,174600,530590120,5300,5300,5300,5300,0
20241029,174500,530590120,5300,5300,5300,5300,0
20241029,174400,530590120,5300,5300,5300,5300,0
20241029,174300,530590120,5300,5300,5300,5300,0
20241029,174200,530590120,5300,5300,5300,5300,0
20241029,174100,530590120,5300,5300,5300,5300,0
20241029,174000,530590120,5300,5300,5300,5300,0
20241029,173900,530590120,5300,5300,5300,5300,0
20241029,173800,530590120,5300,5300,5300,5300,3336
20241029,173700,530590120,5300,5300,5300,5300,0
20241029,173600,530590120,5300,5300,5300,5300,0
20241029,173500,530590120,5300,5300,5300,5300,0
20241029,173400,530590120,5300,5300,5300,5300,0
20241029,173300,530590120,5300,5300,5300,5300,0
20241029,173200,530590120,5300,5300,5300,5300,0
20241029,173100,530590120,5300,5300,5300,5300,0
20241029,173000,530590120,5300,5300,5300,5300,0
20241029,172900,530590120,5300,5300,5300,5300,0
20241029,172800,530590120,5300,5300,5300,5300,0
20241029,172700,530590120,5300,5300,5300,5300,0
20241029,172600,530590120,5300,5300,5300,5300,0
20241029,172500,530590120,5300,5300,5300,5300,0
20241029,172400,530590120,5300,5300,5300,5300,0
20241029,172300,530590120,5300,5300,5300,5300,0
20241029,172200,530590120,5300,5300,5300,5300,0
20241029,172100,530590120,5300,5300,5300,5300,0
20241029,172000,530590120,5300,5300,5300,5300,0
20241029,171900,530590120,5300,5300,5300,5300,0
20241029,171800,530590120,5300,5300,5300,5300,0
20241029,171700,530590120,5300,5300,5300,5300,0
20241029,171600,530590120,5300,5300,5300,5300,0
20241029,171500,530590120,5300,5300,5300,5300,0
20241029,171400,530590120,5300,5300,5300,5300,0
20241029,171300,530590120,5300,5300,5300,5300,0
20241029,171200,530590120,5300,5300,5300,5300,0
20241029,171100,530590120,5300,5300,5300,5300,0
20241029,171000,530590120,5300,5300,5300,5300,0
20241029,170900,530590120,5300,5300,5300,5300,0
20241029,170800,530590120,5300,5300,5300,5300,3336
20241029,170700,530590120,5300,5300,5300,5300,0
20241029,170600,530590120,5300,5300,5300,5300,0
20241029,170500,530590120,5300,5300,5300,5300,0
20241029,170400,530590120,5300,5300,5300,5300,0
20241029,170300,530590120,5300,5300,5300,5300,0
20241029,170200,530590120,5300,5300,5300,5300,0
20241029,170100,530590120,5300,5300,5300,5300,0
20241029,170000,530590120,5300,5300,5300,5300,0
20241029,165900,530590120,5300,5300,5300,5300,0
20241029,165800,530590120,5300,5300,5300,5300,0
20241029,165700,530590120,5300,5300,5300,5300,0
20241029,165600,530590120,5300,5300,5300,5300,0
20241029,165500,530590120,5300,5300,5300,5300,0
20241029,165400,530590120,5300,5300,5300,5300,0
20241029,165300,530590120,5300,5300,5300,5300,0
20241029,165200,530590120,5300,5300,5300,5300,0
20241029,165100,530590120,5300,5300,5300,5300,0
20241029,165000,530590120,5300,5300,5300,5300,0
20241029,164900,530590120,5300,5300,5300,5300,0
20241029,164800,530590120,5300,5300,5300,5300,0
20241029,164700,530590120,5300,5300,5300,5300,0
20241029,164600,530590120,5300,5300,5300,5300,0
20241029,164500,530590120,5300,5300,5300,5300,0
20241029,164400,530590120,5300,5300,5300,5300,0
20241029,164300,530590120,5300,5300,5300,5300,0
20241029,164200,530590120,5300,5300,5300,5300,0
20241029,164100,530590120,5300,5300,5300,5300,0
20241029,164000,530590120,5300,5300,5300,5300,0
20241029,163900,530590120,5300,5300,5300,5300,0
20241029,163800,530590120,5300,5300,5300,5300,3336
20241029,163700,530590120,5300,5300,5300,5300,0
20241029,163600,530590120,5300,5300,5300,5300,0
20241029,163500,530590120,5300,5300,5300,5300,0
20241029,163400,530590120,5300,5300,5300,5300,0
20241029,163300,530590120,5300,5300,5300,5300,0
20241029,163200,530590120,5300,5300,5300,5300,0
20241029,163100,530590120,5300,5300,5300,5300,0
20241029,163000,530590120,5300,5300,5300,5300,0
20241029,162900,530590120,5300,5300,5300,5300,0
20241029,162800,530590120,5300,5300,5300,5300,0
20241029,162700,530590120,5300,5300,5300,5300,0
20241029,162600,530590120,5300,5300,5300,5300,0
20241029,162500,530590120,5300,5300,5300,5300,0
20241029,162400,530590120,5300,5300,5300,5300,0
20241029,162300,530590120,5300,5300,5300,5300,0
20241029,162200,530590120,5300,5300,5300,5300,0
20241029,162100,530590120,5300,5300,5300,5300,0
20241029,162000,530590120,5300,5300,5300,5300,0
20241029,161900,530590120,5300,5300,5300,5300,0
20241029,161800,530590120,5300,5300,5300,5300,0
20241029,161700,530590120,5300,5300,5300,5300,0
20241029,161600,530590120,5300,5300,5300,5300,0
20241029,161500,530590120,5300,5300,5300,5300,0
20241029,161400,530590120,5300,5300,5300,5300,0
20241029,161300,530590120,5300,5300,5300,5300,0
20241029,161200,530590120,5300,5300,5300,5300,0
20241029,161100,530590120,5300,5300,5300,5300,0
20241029,161000,530590120,5300,5300,5300,5300,0
20241029,160900,530590120,5300,5300,5300,5300,0
20241029,160800,530590120,5300,5300,5300,5300,3336
20241029,160700,530590120,5300,5300,5300,5300,0
20241029,160600,530590120,5300,5300,5300,5300,0
20241029,160500,530590120,5300,5300,5300,5300,0
20241029,160400,530590120,5300,5300,5300,5300,0
20241029,160300,530590120,5300,5300,5300,5300,0
20241029,160200,530590120,5300,5300,5300,5300,0
20241029,160100,530590120,5300,5300,5300,5300,0
20241029,160000,530590120,5300,5300,5300,5300,0
20241029,155900,530590120,5300,5300,5300,5300,0
20241029,155800,530590120,5300,5300,5300,5300,0
20241029,155700,530590120,5300,5300,5300,5300,0
20241029,155600,530590120,5300,5300,5300,5300,0
20241029,155500,530590120,5300,5300,5300,5300,0
20241029,155400,530590120,5300,5300,5300,5300,0
20241029,155300,530590120,5300,5300,5300,5300,0
20241029,155200,530590120,5300,5300,5300,5300,0
20241029,155100,530590120,5300,5300,5300,5300,0
20241029,155000,530590120,5300,5300,5300,5300,0
20241029,154900,530590120,5300,5300,5300,5300,0
20241029,154800,530590120,5300,5300,5300,5300,0
20241029,154700,530590120,5300,5300,5300,5300,0
20241029,154600,530590120,5300,5300,5300,5300,0
20241029,154500,530590120,5300,5300,5300,5300,0
20241029,154400,530590120,5300,5300,5300,5300,0
20241029,154300,530590120,5300,5300,5300,5300,0
20241029,154200,530590120,5300,5300,5300,5300,0
20241029,154100,530590120,5300,5300,5300,5300,0
20241029,154000,530590120,5300,5300,5300,5300,0
20241029,153900,530590120,5300,5300,5300,5300,0
20241029,153800,530590120,5300,5300,5300,5300,3336
20241029,153700,530590120,5300,5300,5300,5300,0
20241029,153600,530590120,5300,5300,5300,5300,0
20241029,153500,530590120,5300,5300,5300,5300,0
20241029,153400,530590120,5300,5300,5300,5300,0
20241029,153300,530590120,5300,5300,5300,5300,0
20241029,153200,530590120,5300,5300,5300,5300,0
20241029,153100,530590120,5300,5300,5300,5300,0
20241029,153000,530590120,5300,5300,5300,5300,3336
20241029,152900,512909320,5320,5320,5320,5320,0
20241029,152800,512909320,5320,5320,5320,5320,0
20241029,152700,512909320,5320,5320,5320,5320,0
20241029,152600,512909320,5320,5320,5320,5320,0
20241029,152500,512909320,5320,5320,5320,5320,0
20241029,152400,512909320,5320,5320,5320,5320,0
20241029,152300,512909320,5320,5320,5320,5320,0
20241029,152200,512909320,5320,5320,5320,5320,0
20241029,152100,512909320,5320,5320,5320,5320,0
20241029,152000,512909320,5320,5320,5320,5320,0
20241029,151900,512909320,5320,5320,5330,5300,985
20241029,151800,507687060,5320,5320,5320,5320,10
20241029,151700,507633860,5320,5320,5320,5290,624
20241029,151600,504332600,5320,5300,5320,5300,503
20241029,151500,501666640,5320,5320,5320,5320,0
20241029,151400,501666640,5320,5320,5320,5320,1
20241029,151300,501661320,5320,5320,5320,5300,990
20241029,151200,496410160,5320,5320,5320,5320,0
20241029,151100,496410160,5320,5320,5320,5320,0
20241029,151000,496410160,5320,5320,5320,5320,2
20241029,150900,496399520,5320,5320,5320,5320,52
20241029,150800,496122880,5320,5310,5320,5300,1915
20241029,150700,485964390,5320,5320,5320,5320,2
20241029,150600,485953750,5330,5330,5330,5330,2
20241029,150500,485943090,5340,5320,5340,5320,70
20241029,150400,485570650,5340,5310,5340,5310,51
20241029,150300,485299780,5340,5340,5350,5340,506
20241029,150200,482597690,5340,5340,5340,5340,853
20241029,150100,478042670,5340,5330,5340,5320,1451
20241029,150000,470299050,5330,5320,5330,5320,956
20241029,145900,465205080,5330,5320,5330,5320,11
20241029,145800,465146550,5330,5330,5330,5330,0
20241029,145700,465146550,5330,5330,5330,5330,2
20241029,145600,465135890,5330,5320,5330,5320,190
20241029,145500,464125080,5320,5330,5330,5320,218
20241029,145400,462964250,5330,5330,5330,5330,223
20241029,145300,461775660,5330,5320,5330,5320,2
20241029,145200,461765010,5330,5330,5330,5320,1007
20241029,145100,456397710,5330,5320,5330,5320,353
20241029,145000,454519740,5320,5330,5330,5320,552
20241029,144900,451583090,5320,5320,5320,5320,1
20241029,144800,451577770,5330,5330,5330,5330,1
20241029,144700,451572440,5320,5320,5320,5320,365
20241029,144600,449630640,5320,5320,5320,5320,2
20241029,144500,449620000,5330,5320,5330,5320,462
20241029,144400,447162140,5330,5330,5330,5330,19
20241029,144300,447060870,5330,5330,5330,5320,5
20241029,144200,447034230,5330,5320,5330,5320,981
20241029,144100,441815300,5320,5320,5320,5320,1
20241029,144000,441809980,5320,5320,5320,5320,3
20241029,143900,441794020,5320,5310,5320,5310,989
20241029,143800,436541090,5310,5310,5310,5310,1
20241029,143700,436535780,5310,5310,5310,5310,2
20241029,143600,436525160,5290,5300,5300,5290,523
20241029,143500,433758460,5310,5310,5310,5310,0
20241029,143400,433758460,5310,5310,5310,5310,0
20241029,143300,433758460,5310,5310,5310,5310,7
20241029,143200,433721290,5300,5290,5300,5290,1432
20241029,143100,426132690,5280,5280,5280,5280,0
20241029,143000,426132690,5280,5280,5280,5280,0
20241029,142900,426132690,5280,5300,5300,5280,19
20241029,142800,426032310,5290,5290,5290,5290,0
20241029,142700,426032310,5290,5290,5290,5290,1
20241029,142600,426027020,5290,5300,5300,5290,62
20241029,142500,425699020,5300,5290,5300,5290,207
20241029,142400,424602560,5290,5290,5290,5290,20
20241029,142300,424496760,5290,5290,5290,5290,0
20241029,142200,424496760,5290,5290,5290,5290,0
20241029,142100,424496760,5290,5290,5290,5290,0
20241029,142000,424496760,5290,5290,5290,5290,0
20241029,141900,424496760,5290,5290,5290,5290,0
20241029,141800,424496760,5290,5290,5290,5290,0
20241029,141700,424496760,5290,5290,5290,5290,0
20241029,141600,424496760,5290,5290,5290,5290,0
20241029,141500,424496760,5290,5280,5290,5280,559
20241029,141400,421544910,5280,5280,5280,5280,212
20241029,141300,420425550,5280,5270,5280,5270,45
20241029,141200,420187990,5270,5270,5270,5270,600
20241029,141100,417025990,5270,5270,5270,5270,50
20241029,141000,416762490,5260,5260,5260,5260,20
20241029,140900,416657290,5260,5260,5260,5260,10
20241029,140800,416604690,5270,5260,5270,5260,51
20241029,140700,416335930,5270,5270,5270,5270,0
20241029,140600,416335930,5270,5270,5270,5270,0
20241029,140500,416335930,5270,5270,5270,5270,1
20241029,140400,416330660,5270,5270,5270,5270,0
20241029,140300,416330660,5270,5270,5270,5270,0
20241029,140200,416330660,5270,5260,5270,5260,526
20241029,140100,413563890,5260,5250,5260,5250,424
20241029,140000,411337880,5250,5250,5250,5250,3
20241029,135900,411322130,5250,5250,5250,5250,806
20241029,135800,407090630,5230,5230,5230,5230,0
20241029,135700,407090630,5230,5240,5240,5230,100
20241029,135600,406567600,5230,5230,5230,5230,0
20241029,135500,406567600,5230,5230,5230,5230,0
20241029,135400,406567600,5230,5230,5230,5230,5
20241029,135300,406541450,5230,5230,5230,5230,500
20241029,135200,403926450,5230,5230,5230,5230,0
20241029,135100,403926450,5230,5240,5240,5230,910
20241029,135000,399158150,5240,5240,5240,5240,0
20241029,134900,399158150,5240,5240,5240,5240,100
20241029,134800,398634150,5250,5250,5250,5250,0
20241029,134700,398634150,5250,5250,5250,5250,50
20241029,134600,398371650,5250,5250,5250,5250,50
20241029,134500,398109150,5250,5250,5250,5250,0
20241029,134400,398109150,5250,5250,5250,5250,2
20241029,134300,398098650,5250,5250,5250,5250,4
20241029,134200,398077650,5240,5240,5240,5240,943
20241029,134100,393136330,5260,5260,5260,5260,0
20241029,134000,393136330,5260,5250,5260,5250,20
20241029,133900,393031310,5250,5250,5250,5250,4
20241029,133800,393010310,5240,5250,5250,5240,168
20241029,133700,392129240,5250,5250,5250,5250,123
20241029,133600,391483490,5270,5270,5270,5270,0
20241029,133500,391483490,5270,5270,5270,5270,10
20241029,133400,391430790,5240,5240,5240,5240,0
20241029,133300,391430790,5240,5240,5240,5240,0
20241029,133200,391430790,5240,5250,5250,5240,800
20241029,133100,387238350,5250,5250,5250,5250,200
20241029,133000,386188350,5260,5260,5260,5260,0
20241029,132900,386188350,5260,5260,5260,5260,3
20241029,132800,386172570,5270,5270,5270,5270,1
20241029,132700,386167300,5260,5260,5260,5260,0
20241029,132600,386167300,5260,5260,5260,5260,0
20241029,132500,386167300,5260,5260,5260,5260,20
20241029,132400,386062100,5260,5260,5260,5260,1
20241029,132300,386056840,5260,5260,5260,5260,0
20241029,132200,386056840,5260,5260,5260,5260,0
20241029,132100,386056840,5260,5260,5260,5260,100
20241029,132000,385530840,5260,5260,5260,5260,0
20241029,131900,385530840,5260,5270,5270,5250,102
20241029,131800,384995310,5250,5250,5250,5250,0
20241029,131700,384995310,5250,5250,5250,5250,100
20241029,131600,384470310,5250,5250,5250,5250,0
20241029,131500,384470310,5250,5250,5250,5250,0
20241029,131400,384470310,5250,5250,5250,5250,415
20241029,131300,382291560,5270,5270,5270,5270,1
20241029,131200,382286290,5250,5250,5250,5250,0
20241029,131100,382286290,5250,5250,5250,5250,265
20241029,131000,380895040,5250,5250,5250,5250,0
20241029,130900,380895040,5250,5250,5250,5250,0
20241029,130800,380895040,5250,5250,5250,5250,0
20241029,130700,380895040,5250,5250,5250,5250,0
20241029,130600,380895040,5250,5250,5250,5250,131
20241029,130500,380207290,5280,5280,5280,5280,0
20241029,130400,380207290,5280,5270,5280,5270,6
20241029,130300,380175660,5270,5270,5270,5270,2
20241029,130200,380165120,5280,5280,5280,5280,3
20241029,130100,380149280,5280,5280,5280,5280,0
20241029,130000,380149280,5280,5280,5280,5280,20
20241029,125900,380043680,5280,5280,5280,5280,0
20241029,125800,380043680,5280,5280,5280,5280,0
20241029,125700,380043680,5280,5280,5280,5280,0
20241029,125600,380043680,5280,5280,5280,5280,0
20241029,125500,380043680,5280,5280,5280,5280,0
20241029,125400,380043680,5280,5280,5280,5280,0
20241029,125300,380043680,5280,5280,5280,5280,20
20241029,125200,379938080,5280,5280,5280,5280,0
20241029,125100,379938080,5280,5280,5280,5280,0
20241029,125000,379938080,5280,5280,5280,5280,0
20241029,124900,379938080,5280,5280,5280,5280,0
20241029,124800,379938080,5280,5280,5280,5280,0
20241029,124700,379938080,5280,5260,5280,5260,10
20241029,124600,379885440,5240,5240,5240,5240,0
20241029,124500,379885440,5240,5240,5240,5240,20
20241029,124400,379780640,5240,5240,5240,5240,0
20241029,124300,379780640,5240,5240,5240,5240,0
20241029,124200,379780640,5240,5250,5250,5240,2500
20241029,124100,366679870,5250,5250,5250,5250,0
20241029,124000,366679870,5250,5250,5250,5250,41
20241029,123900,366464620,5270,5270,5270,5270,0
20241029,123800,366464620,5270,5270,5270,5270,3
20241029,123700,366448810,5270,5270,5270,5270,0
20241029,123600,366448810,5270,5270,5270,5270,0
20241029,123500,366448810,5270,5270,5270,5270,0
20241029,123400,366448810,5270,5270,5270,5270,50
20241029,123300,366185310,5270,5270,5270,5270,0
20241029,123200,366185310,5270,5270,5270,5270,0
20241029,123100,366185310,5270,5270,5270,5270,0
20241029,123000,366185310,5270,5270,5270,5270,0
20241029,122900,366185310,5270,5270,5270,5270,10
20241029,122800,366132610,5270,5270,5270,5270,0
20241029,122700,366132610,5270,5270,5270,5270,95
20241029,122600,365631960,5270,5270,5270,5270,50
20241029,122500,365368460,5270,5270,5270,5270,73
20241029,122400,364983750,5270,5270,5270,5270,0
20241029,122300,364983750,5270,5270,5270,5270,0
20241029,122200,364983750,5270,5270,5270,5270,0
20241029,122100,364983750,5270,5270,5270,5270,0
20241029,122000,364983750,5270,5270,5270,5270,0
20241029,121900,364983750,5270,5270,5270,5270,1
20241029,121800,364978480,5280,5280,5280,5280,1
20241029,121700,364973200,5240,5240,5240,5240,0
20241029,121600,364973200,5240,5250,5250,5240,500
20241029,121500,362352280,5270,5270,5270,5270,36
20241029,121400,362162560,5270,5270,5270,5270,36
20241029,121300,361972840,5280,5280,5280,5280,0
20241029,121200,361972840,5280,5280,5280,5280,50
20241029,121100,361708840,5280,5280,5280,5280,0
20241029,121000,361708840,5280,5280,5280,5280,35
20241029,120900,361524040,5250,5250,5250,5250,34
20241029,120800,361345540,5240,5260,5260,5240,1001
20241029,120700,356089250,5270,5270,5270,5270,0
20241029,120600,356089250,5270,5280,5280,5270,52
20241029,120500,355815200,5280,5280,5280,5280,0
20241029,120400,355815200,5280,5280,5280,5280,0
20241029,120300,355815200,5280,5280,5280,5280,1
20241029,120200,355809920,5280,5280,5280,5280,0
20241029,120100,355809920,5280,5270,5280,5270,88
20241029,120000,355345900,5280,5280,5280,5280,25
20241029,115900,355213900,5280,5290,5290,5280,87
20241029,115800,354754040,5290,5290,5290,5290,0
20241029,115700,354754040,5290,5290,5290,5290,95
20241029,115600,354251490,5270,5270,5270,5270,0
20241029,115500,354251490,5270,5270,5270,5270,0
20241029,115400,354251490,5270,5270,5270,5270,0
20241029,115300,354251490,5270,5270,5270,5270,0
20241029,115200,354251490,5270,5270,5270,5270,0
20241029,115100,354251490,5270,5270,5270,5270,0
20241029,115000,354251490,5270,5270,5270,5270,0
20241029,114900,354251490,5270,5270,5270,5270,50
20241029,114800,353987990,5270,5270,5270,5270,10
20241029,114700,353935290,5260,5260,5260,5260,0
20241029,114600,353935290,5260,5260,5260,5260,0
20241029,114500,353935290,5260,5260,5260,5260,0
20241029,114400,353935290,5260,5260,5260,5260,50
20241029,114300,353672290,5260,5260,5260,5260,0
20241029,114200,353672290,5260,5260,5260,5260,8
20241029,114100,353630210,5290,5290,5290,5290,9
20241029,114000,353582600,5290,5290,5290,5290,1
20241029,113900,353577310,5260,5270,5270,5260,800
20241029,113800,349369210,5280,5280,5280,5280,47
20241029,113700,349121050,5280,5280,5280,5280,978
20241029,113600,343957210,5250,5250,5250,5250,9
20241029,113500,343909960,5240,5250,5250,5240,875
20241029,113400,339316960,5280,5280,5280,5280,65
20241029,113300,338973760,5280,5280,5280,5280,0
20241029,113200,338973760,5280,5280,5280,5280,42
20241029,113100,338752000,5280,5280,5280,5280,0
20241029,113000,338752000,5280,5280,5280,5280,2
20241029,112900,338741440,5250,5260,5260,5250,56
20241029,112800,338447240,5270,5270,5270,5270,0
20241029,112700,338447240,5270,5270,5270,5270,0
20241029,112600,338447240,5270,5270,5270,5270,0
20241029,112500,338447240,5270,5270,5270,5270,0
20241029,112400,338447240,5270,5270,5270,5270,0
20241029,112300,338447240,5270,5270,5270,5270,0
20241029,112200,338447240,5270,5270,5270,5270,212
20241029,112100,337330000,5280,5290,5290,5280,32
20241029,112000,337161030,5290,5290,5290,5290,0
20241029,111900,337161030,5290,5290,5290,5290,0
20241029,111800,337161030,5290,5290,5290,5290,0
20241029,111700,337161030,5290,5290,5290,5290,0
20241029,111600,337161030,5290,5270,5290,5270,3
20241029,111500,337145180,5290,5290,5290,5290,0
20241029,111400,337145180,5290,5290,5290,5290,50
20241029,111300,336880680,5290,5290,5290,5290,0
20241029,111200,336880680,5290,5290,5290,5290,1
20241029,111100,336875390,5290,5290,5290,5290,0
20241029,111000,336875390,5290,5290,5290,5290,0
20241029,110900,336875390,5290,5290,5290,5290,1
20241029,110800,336870100,5280,5280,5280,5280,0
20241029,110700,336870100,5280,5280,5280,5280,0
20241029,110600,336870100,5280,5280,5280,5280,0
20241029,110500,336870100,5280,5280,5280,5280,1
20241029,110400,336864820,5250,5260,5260,5250,6
20241029,110300,336833300,5250,5250,5250,5250,0
20241029,110200,336833300,5250,5280,5280,5250,575
20241029,110100,333811600,5280,5270,5280,5260,542
20241029,110000,330958270,5280,5280,5280,5280,50
20241029,105900,330694270,5300,5300,5300,5300,1
20241029,105800,330688970,5270,5300,5300,5270,226
20241029,105700,329497920,5270,5270,5270,5270,25
20241029,105600,329366170,5300,5300,5300,5300,0
20241029,105500,329366170,5300,5270,5300,5270,120
20241029,105400,328732030,5270,5270,5270,5270,8
20241029,105300,328689870,5300,5300,5300,5300,1
20241029,105200,328684570,5300,5300,5300,5300,1
20241029,105100,328679270,5280,5280,5280,5280,169
20241029,105000,327786950,5280,5280,5280,5280,10
20241029,104900,327734150,5300,5300,5300,5300,9
20241029,104800,327686450,5300,5300,5300,5300,501
20241029,104700,325031150,5280,5290,5290,5280,4508
20241029,104600,301210890,5290,5290,5290,5290,10
20241029,104500,301157990,5290,5290,5290,5290,0
20241029,104400,301157990,5290,5290,5290,5290,0
20241029,104300,301157990,5290,5290,5290,5290,60
20241029,104200,300840590,5300,5300,5300,5300,8
20241029,104100,300798190,5290,5300,5300,5290,701
20241029,104000,297089890,5290,5300,5300,5290,501
20241029,103900,294439590,5300,5300,5300,5300,8
20241029,103800,294397190,5300,5300,5300,5300,439
20241029,103700,292070490,5310,5310,5310,5310,51
20241029,103600,291799680,5300,5300,5300,5300,50
20241029,103500,291534680,5310,5310,5310,5310,0
20241029,103400,291534680,5310,5310,5310,5310,0
20241029,103300,291534680,5310,5310,5310,5310,0
20241029,103200,291534680,5310,5310,5310,5310,10
20241029,103100,291481580,5310,5310,5310,5310,0
20241029,103000,291481580,5310,5310,5310,5310,9
20241029,102900,291433790,5310,5300,5310,5300,204
20241029,102800,290352550,5310,5310,5310,5310,0
20241029,102700,290352550,5310,5310,5310,5310,0
20241029,102600,290352550,5310,5310,5310,5300,133
20241029,102500,289647620,5300,5300,5300,5300,1
20241029,102400,289642320,5310,5310,5310,5310,94
20241029,102300,289143180,5310,5310,5310,5310,1
20241029,102200,289137870,5310,5310,5310,5310,2188
20241029,102100,277519590,5320,5320,5320,5320,0
20241029,102000,277519590,5320,5320,5320,5320,0
20241029,101900,277519590,5320,5320,5320,5320,100
20241029,101800,276987590,5320,5320,5320,5320,0
20241029,101700,276987590,5320,5320,5320,5320,1
20241029,101600,276982270,5310,5310,5320,5310,402
20241029,101500,274847640,5320,5320,5320,5320,8
20241029,101400,274805080,5320,5340,5340,5320,1007
20241029,101300,269441410,5340,5330,5340,5330,33
20241029,101200,269265290,5340,5350,5350,5340,11
20241029,101100,269206540,5350,5350,5350,5350,1
20241029,101000,269201190,5320,5320,5320,5320,21
20241029,100900,269089470,5330,5330,5330,5330,0
20241029,100800,269089470,5330,5330,5330,5330,8
20241029,100700,269046830,5330,5330,5330,5330,64
20241029,100600,268705710,5350,5320,5350,5320,909
20241029,100500,263842830,5330,5350,5350,5310,435
20241029,100400,261532470,5330,5330,5330,5330,0
20241029,100300,261532470,5330,5330,5350,5330,19
20241029,100200,261431160,5330,5330,5330,5320,1304
20241029,100100,254483490,5350,5350,5350,5350,2
20241029,100000,254472790,5330,5330,5340,5320,218
20241029,095900,253312430,5340,5340,5340,5340,10
20241029,095800,253259030,5350,5340,5350,5340,11
20241029,095700,253200280,5350,5340,5350,5330,30
20241029,095600,253040160,5340,5350,5350,5340,13
20241029,095500,252970710,5330,5330,5330,5330,4
20241029,095400,252949390,5330,5310,5330,5310,301
20241029,095300,251351060,5320,5320,5320,5320,221
20241029,095200,250175340,5310,5310,5310,5310,0
20241029,095100,250175340,5310,5310,5310,5310,102
20241029,095000,249633720,5320,5320,5320,5320,7
20241029,094900,249596480,5320,5320,5320,5320,0
20241029,094800,249596480,5320,5320,5320,5320,50
20241029,094700,249330480,5320,5320,5320,5310,17
20241029,094600,249240080,5320,5320,5320,5320,0
20241029,094500,249240080,5320,5310,5320,5310,1219
20241029,094400,242757110,5320,5310,5320,5310,249
20241029,094300,241434910,5300,5300,5300,5300,2081
20241029,094200,230405610,5290,5290,5300,5290,129
20241029,094100,229723150,5290,5290,5290,5290,44
20241029,094000,229490390,5290,5250,5290,5250,55
20241029,093900,229201440,5290,5250,5290,5250,7285
20241029,093800,190816760,5270,5260,5270,5260,11
20241029,093700,190758800,5270,5270,5270,5270,10
20241029,093600,190706100,5260,5250,5260,5250,802
20241029,093500,186494750,5240,5240,5240,5240,0
20241029,093400,186494750,5240,5240,5240,5240,97
20241029,093300,185986470,5230,5230,5240,5230,794
20241029,093200,181830130,5220,5220,5220,5220,1
20241029,093100,181824910,5260,5240,5260,5220,3487
20241029,093000,163616580,5240,5240,5240,5240,106
20241029,092900,163061140,5260,5260,5260,5260,5
20241029,092800,163034840,5260,5260,5260,5260,49
20241029,092700,162777100,5230,5260,5260,5230,2586
20241029,092600,149229570,5260,5260,5260,5260,277
20241029,092500,147772550,5260,5260,5260,5260,725
20241029,092400,143959050,5260,5260,5260,5260,0
20241029,092300,143959050,5260,5260,5260,5260,2
20241029,092200,143948530,5260,5250,5260,5240,2794
20241029,092100,129286020,5250,5250,5250,5250,100
20241029,092000,128761020,5250,5250,5250,5250,20
20241029,091900,128656020,5250,5250,5250,5250,254
20241029,091800,127322520,5240,5240,5240,5240,1101
20241029,091700,121553280,5250,5240,5250,5240,2
20241029,091600,121542790,5240,5230,5250,5230,165
20241029,091500,120679370,5230,5240,5250,5230,11
20241029,091400,120621650,5250,5230,5250,5230,3
20241029,091300,120605930,5240,5230,5240,5230,950
20241029,091200,115637330,5260,5260,5260,5260,50
20241029,091100,115374330,5260,5220,5260,5220,64
20241029,091000,115038090,5210,5250,5250,5210,6322
20241029,090900,82067770,5250,5250,5250,5240,664
20241029,090800,78582900,5250,5270,5270,5250,51
20241029,090700,78314150,5270,5270,5270,5220,5267
20241029,090600,50767570,5270,5250,5280,5250,7
20241029,090500,50730690,5310,5270,5310,5240,5085
20241029,090400,24016490,5310,5300,5310,5270,1001
20241029,090300,18714290,5320,5320,5320,5320,171
20241029,090200,17804570,5330,5330,5330,5330,0
20241029,090100,17804570,5330,5300,5330,5300,2
20241029,090000,17793940,5370,5260,5370,5260,2777