KissMeData/011760/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,185700,597898840,19150,19150,19150,19150,639
20241029,185600,597898840,19150,19150,19150,19150,0
20241029,185500,597898840,19150,19150,19150,19150,0
20241029,185400,597898840,19150,19150,19150,19150,0
20241029,185300,597898840,19150,19150,19150,19150,0
20241029,185200,597898840,19150,19150,19150,19150,0
20241029,185100,597898840,19150,19150,19150,19150,0
20241029,185000,597898840,19150,19150,19150,19150,0
20241029,184900,597898840,19150,19150,19150,19150,0
20241029,184800,597898840,19150,19150,19150,19150,0
20241029,184700,597898840,19150,19150,19150,19150,0
20241029,184600,597898840,19150,19150,19150,19150,0
20241029,184500,597898840,19150,19150,19150,19150,0
20241029,184400,597898840,19150,19150,19150,19150,0
20241029,184300,597898840,19150,19150,19150,19150,0
20241029,184200,597898840,19150,19150,19150,19150,0
20241029,184100,597898840,19150,19150,19150,19150,0
20241029,184000,597898840,19150,19150,19150,19150,0
20241029,183900,597898840,19150,19150,19150,19150,0
20241029,183800,597898840,19150,19150,19150,19150,0
20241029,183700,597898840,19150,19150,19150,19150,0
20241029,183600,597898840,19150,19150,19150,19150,0
20241029,183500,597898840,19150,19150,19150,19150,0
20241029,183400,597898840,19150,19150,19150,19150,0
20241029,183300,597898840,19150,19150,19150,19150,0
20241029,183200,597898840,19150,19150,19150,19150,0
20241029,183100,597898840,19150,19150,19150,19150,0
20241029,183000,597898840,19150,19150,19150,19150,0
20241029,182900,597898840,19150,19150,19150,19150,0
20241029,182800,597898840,19150,19150,19150,19150,0
20241029,182700,597898840,19150,19150,19150,19150,639
20241029,182600,597898840,19150,19150,19150,19150,0
20241029,182500,597898840,19150,19150,19150,19150,0
20241029,182400,597898840,19150,19150,19150,19150,0
20241029,182300,597898840,19150,19150,19150,19150,0
20241029,182200,597898840,19150,19150,19150,19150,0
20241029,182100,597898840,19150,19150,19150,19150,0
20241029,182000,597898840,19150,19150,19150,19150,0
20241029,181900,597898840,19150,19150,19150,19150,0
20241029,181800,597898840,19150,19150,19150,19150,0
20241029,181700,597898840,19150,19150,19150,19150,0
20241029,181600,597898840,19150,19150,19150,19150,0
20241029,181500,597898840,19150,19150,19150,19150,0
20241029,181400,597898840,19150,19150,19150,19150,0
20241029,181300,597898840,19150,19150,19150,19150,0
20241029,181200,597898840,19150,19150,19150,19150,0
20241029,181100,597898840,19150,19150,19150,19150,0
20241029,181000,597898840,19150,19150,19150,19150,0
20241029,180900,597898840,19150,19150,19150,19150,0
20241029,180800,597898840,19150,19150,19150,19150,0
20241029,180700,597898840,19150,19150,19150,19150,0
20241029,180600,597898840,19150,19150,19150,19150,0
20241029,180500,597898840,19150,19150,19150,19150,0
20241029,180400,597898840,19150,19150,19150,19150,0
20241029,180300,597898840,19150,19150,19150,19150,0
20241029,180200,597898840,19150,19150,19150,19150,0
20241029,180100,597898840,19150,19150,19150,19150,0
20241029,180000,597898840,19150,19150,19150,19150,0
20241029,175900,597898840,19150,19150,19150,19150,0
20241029,175800,597898840,19150,19150,19150,19150,0
20241029,175700,597898840,19150,19150,19150,19150,639
20241029,175600,597898840,19150,19150,19150,19150,0
20241029,175500,597898840,19150,19150,19150,19150,0
20241029,175400,597898840,19150,19150,19150,19150,0
20241029,175300,597898840,19150,19150,19150,19150,0
20241029,175200,597898840,19150,19150,19150,19150,0
20241029,175100,597898840,19150,19150,19150,19150,0
20241029,175000,597898840,19150,19150,19150,19150,0
20241029,174900,597898840,19150,19150,19150,19150,0
20241029,174800,597898840,19150,19150,19150,19150,0
20241029,174700,597898840,19150,19150,19150,19150,0
20241029,174600,597898840,19150,19150,19150,19150,0
20241029,174500,597898840,19150,19150,19150,19150,0
20241029,174400,597898840,19150,19150,19150,19150,0
20241029,174300,597898840,19150,19150,19150,19150,0
20241029,174200,597898840,19150,19150,19150,19150,0
20241029,174100,597898840,19150,19150,19150,19150,0
20241029,174000,597898840,19150,19150,19150,19150,0
20241029,173900,597898840,19150,19150,19150,19150,0
20241029,173800,597898840,19150,19150,19150,19150,0
20241029,173700,597898840,19150,19150,19150,19150,0
20241029,173600,597898840,19150,19150,19150,19150,0
20241029,173500,597898840,19150,19150,19150,19150,0
20241029,173400,597898840,19150,19150,19150,19150,0
20241029,173300,597898840,19150,19150,19150,19150,0
20241029,173200,597898840,19150,19150,19150,19150,0
20241029,173100,597898840,19150,19150,19150,19150,0
20241029,173000,597898840,19150,19150,19150,19150,0
20241029,172900,597898840,19150,19150,19150,19150,0
20241029,172800,597898840,19150,19150,19150,19150,0
20241029,172700,597898840,19150,19150,19150,19150,639
20241029,172600,597898840,19150,19150,19150,19150,0
20241029,172500,597898840,19150,19150,19150,19150,0
20241029,172400,597898840,19150,19150,19150,19150,0
20241029,172300,597898840,19150,19150,19150,19150,0
20241029,172200,597898840,19150,19150,19150,19150,0
20241029,172100,597898840,19150,19150,19150,19150,0
20241029,172000,597898840,19150,19150,19150,19150,0
20241029,171900,597898840,19150,19150,19150,19150,0
20241029,171800,597898840,19150,19150,19150,19150,0
20241029,171700,597898840,19150,19150,19150,19150,0
20241029,171600,597898840,19150,19150,19150,19150,0
20241029,171500,597898840,19150,19150,19150,19150,0
20241029,171400,597898840,19150,19150,19150,19150,0
20241029,171300,597898840,19150,19150,19150,19150,0
20241029,171200,597898840,19150,19150,19150,19150,0
20241029,171100,597898840,19150,19150,19150,19150,0
20241029,171000,597898840,19150,19150,19150,19150,0
20241029,170900,597898840,19150,19150,19150,19150,0
20241029,170800,597898840,19150,19150,19150,19150,0
20241029,170700,597898840,19150,19150,19150,19150,0
20241029,170600,597898840,19150,19150,19150,19150,0
20241029,170500,597898840,19150,19150,19150,19150,0
20241029,170400,597898840,19150,19150,19150,19150,0
20241029,170300,597898840,19150,19150,19150,19150,0
20241029,170200,597898840,19150,19150,19150,19150,0
20241029,170100,597898840,19150,19150,19150,19150,0
20241029,170000,597898840,19150,19150,19150,19150,0
20241029,165900,597898840,19150,19150,19150,19150,0
20241029,165800,597898840,19150,19150,19150,19150,0
20241029,165700,597898840,19150,19150,19150,19150,639
20241029,165600,597898840,19150,19150,19150,19150,0
20241029,165500,597898840,19150,19150,19150,19150,0
20241029,165400,597898840,19150,19150,19150,19150,0
20241029,165300,597898840,19150,19150,19150,19150,0
20241029,165200,597898840,19150,19150,19150,19150,0
20241029,165100,597898840,19150,19150,19150,19150,0
20241029,165000,597898840,19150,19150,19150,19150,0
20241029,164900,597898840,19150,19150,19150,19150,0
20241029,164800,597898840,19150,19150,19150,19150,0
20241029,164700,597898840,19150,19150,19150,19150,0
20241029,164600,597898840,19150,19150,19150,19150,0
20241029,164500,597898840,19150,19150,19150,19150,0
20241029,164400,597898840,19150,19150,19150,19150,0
20241029,164300,597898840,19150,19150,19150,19150,0
20241029,164200,597898840,19150,19150,19150,19150,0
20241029,164100,597898840,19150,19150,19150,19150,0
20241029,164000,597898840,19150,19150,19150,19150,0
20241029,163900,597898840,19150,19150,19150,19150,0
20241029,163800,597898840,19150,19150,19150,19150,0
20241029,163700,597898840,19150,19150,19150,19150,0
20241029,163600,597898840,19150,19150,19150,19150,0
20241029,163500,597898840,19150,19150,19150,19150,0
20241029,163400,597898840,19150,19150,19150,19150,0
20241029,163300,597898840,19150,19150,19150,19150,0
20241029,163200,597898840,19150,19150,19150,19150,0
20241029,163100,597898840,19150,19150,19150,19150,0
20241029,163000,597898840,19150,19150,19150,19150,0
20241029,162900,597898840,19150,19150,19150,19150,0
20241029,162800,597898840,19150,19150,19150,19150,0
20241029,162700,597898840,19150,19150,19150,19150,639
20241029,162600,597898840,19150,19150,19150,19150,0
20241029,162500,597898840,19150,19150,19150,19150,0
20241029,162400,597898840,19150,19150,19150,19150,0
20241029,162300,597898840,19150,19150,19150,19150,0
20241029,162200,597898840,19150,19150,19150,19150,0
20241029,162100,597898840,19150,19150,19150,19150,0
20241029,162000,597898840,19150,19150,19150,19150,0
20241029,161900,597898840,19150,19150,19150,19150,0
20241029,161800,597898840,19150,19150,19150,19150,0
20241029,161700,597898840,19150,19150,19150,19150,0
20241029,161600,597898840,19150,19150,19150,19150,0
20241029,161500,597898840,19150,19150,19150,19150,0
20241029,161400,597898840,19150,19150,19150,19150,0
20241029,161300,597898840,19150,19150,19150,19150,0
20241029,161200,597898840,19150,19150,19150,19150,0
20241029,161100,597898840,19150,19150,19150,19150,0
20241029,161000,597898840,19150,19150,19150,19150,0
20241029,160900,597898840,19150,19150,19150,19150,0
20241029,160800,597898840,19150,19150,19150,19150,0
20241029,160700,597898840,19150,19150,19150,19150,0
20241029,160600,597898840,19150,19150,19150,19150,0
20241029,160500,597898840,19150,19150,19150,19150,0
20241029,160400,597898840,19150,19150,19150,19150,0
20241029,160300,597898840,19150,19150,19150,19150,0
20241029,160200,597898840,19150,19150,19150,19150,0
20241029,160100,597898840,19150,19150,19150,19150,0
20241029,160000,597898840,19150,19150,19150,19150,0
20241029,155900,597898840,19150,19150,19150,19150,0
20241029,155800,597898840,19150,19150,19150,19150,0
20241029,155700,597898840,19150,19150,19150,19150,639
20241029,155600,597898840,19150,19150,19150,19150,0
20241029,155500,597898840,19150,19150,19150,19150,0
20241029,155400,597898840,19150,19150,19150,19150,0
20241029,155300,597898840,19150,19150,19150,19150,0
20241029,155200,597898840,19150,19150,19150,19150,0
20241029,155100,597898840,19150,19150,19150,19150,0
20241029,155000,597898840,19150,19150,19150,19150,0
20241029,154900,597898840,19150,19150,19150,19150,0
20241029,154800,597898840,19150,19150,19150,19150,0
20241029,154700,597898840,19150,19150,19150,19150,0
20241029,154600,597898840,19150,19150,19150,19150,0
20241029,154500,597898840,19150,19150,19150,19150,0
20241029,154400,597898840,19150,19150,19150,19150,0
20241029,154300,597898840,19150,19150,19150,19150,0
20241029,154200,597898840,19150,19150,19150,19150,0
20241029,154100,597898840,19150,19150,19150,19150,0
20241029,154000,597898840,19150,19150,19150,19150,0
20241029,153900,597898840,19150,19150,19150,19150,0
20241029,153800,597898840,19150,19150,19150,19150,0
20241029,153700,597898840,19150,19150,19150,19150,0
20241029,153600,597898840,19150,19150,19150,19150,0
20241029,153500,597898840,19150,19150,19150,19150,0
20241029,153400,597898840,19150,19150,19150,19150,0
20241029,153300,597898840,19150,19150,19150,19150,0
20241029,153200,597898840,19150,19150,19150,19150,0
20241029,153100,597898840,19150,19150,19150,19150,0
20241029,153000,597898840,19150,19150,19150,19150,639
20241029,152900,585661990,19200,19200,19200,19200,0
20241029,152800,585661990,19200,19200,19200,19200,0
20241029,152700,585661990,19200,19200,19200,19200,0
20241029,152600,585661990,19200,19200,19200,19200,0
20241029,152500,585661990,19200,19200,19200,19200,0
20241029,152400,585661990,19200,19200,19200,19200,0
20241029,152300,585661990,19200,19200,19200,19200,0
20241029,152200,585661990,19200,19200,19200,19200,0
20241029,152100,585661990,19200,19200,19200,19200,0
20241029,152000,585661990,19200,19200,19200,19200,0
20241029,151900,585661990,19200,19170,19200,19170,122
20241029,151800,583323210,19170,19170,19170,19170,9
20241029,151700,583150680,19170,19220,19220,19170,216
20241029,151600,578999660,19220,19220,19220,19220,4
20241029,151500,578922780,19160,19160,19160,19160,0
20241029,151400,578922780,19160,19160,19160,19160,0
20241029,151300,578922780,19160,19160,19160,19160,1
20241029,151200,578903620,19220,19190,19220,19160,450
20241029,151100,570260320,19190,19190,19190,19190,2
20241029,151000,570221940,19190,19160,19190,19160,41
20241029,150900,569435240,19190,19160,19190,19160,33
20241029,150800,568802900,19160,19160,19160,19160,0
20241029,150700,568802900,19160,19160,19160,19160,0
20241029,150600,568802900,19160,19160,19160,19160,1
20241029,150500,568783740,19160,19180,19180,19160,41
20241029,150400,567998160,19180,19180,19180,19180,52
20241029,150300,567000800,19190,19190,19190,19190,0
20241029,150200,567000800,19190,19190,19190,19190,3
20241029,150100,566943230,19200,19200,19200,19200,0
20241029,150000,566943230,19200,19210,19210,19200,55
20241029,145900,565887050,19190,19200,19200,19190,65
20241029,145800,564639520,19210,19210,19210,19210,18
20241029,145700,564293740,19210,19210,19210,19210,0
20241029,145600,564293740,19210,19210,19210,19210,0
20241029,145500,564293740,19210,19210,19210,19210,0
20241029,145400,564293740,19210,19160,19210,19160,2
20241029,145300,564255370,19210,19210,19210,19210,0
20241029,145200,564255370,19210,19200,19210,19200,100
20241029,145100,562334640,19150,19210,19210,19150,47
20241029,145000,561432360,19210,19210,19210,19210,0
20241029,144900,561432360,19210,19210,19210,19210,39
20241029,144800,560683170,19200,19200,19200,19200,0
20241029,144700,560683170,19200,19200,19200,19200,18
20241029,144600,560337570,19210,19210,19210,19210,0
20241029,144500,560337570,19210,19210,19210,19210,100
20241029,144400,558416570,19210,19210,19210,19210,0
20241029,144300,558416570,19210,19210,19210,19210,6
20241029,144200,558301310,19190,19210,19210,19190,62
20241029,144100,557110970,19230,19230,19230,19230,3
20241029,144000,557053280,19230,19230,19230,19230,19
20241029,143900,556687910,19210,19250,19250,19210,40
20241029,143800,555918630,19200,19200,19200,19200,0
20241029,143700,555918630,19200,19200,19200,19200,15
20241029,143600,555630630,19200,19200,19200,19200,0
20241029,143500,555630630,19200,19200,19200,19200,26
20241029,143400,555131430,19260,19260,19260,19260,0
20241029,143300,555131430,19260,19200,19260,19200,100
20241029,143200,553206360,19150,19150,19150,19150,1209
20241029,143100,530054010,19150,19150,19150,19150,0
20241029,143000,530054010,19150,19150,19150,19150,18
20241029,142900,529709310,19130,19150,19150,19130,119
20241029,142800,527430820,19150,19150,19150,19150,18
20241029,142700,527086120,19150,19190,19190,19150,747
20241029,142600,512778710,19200,19200,19200,19200,0
20241029,142500,512778710,19200,19200,19200,19200,200
20241029,142400,508938710,19180,19180,19180,19180,0
20241029,142300,508938710,19180,19180,19180,19180,1
20241029,142200,508919530,19180,19190,19190,19180,23
20241029,142100,508478340,19190,19190,19190,19190,13
20241029,142000,508228870,19180,19190,19190,19180,37
20241029,141900,507519030,19160,19160,19160,19160,0
20241029,141800,507519030,19160,19160,19160,19160,0
20241029,141700,507519030,19160,19160,19160,19160,0
20241029,141600,507519030,19160,19160,19160,19160,0
20241029,141500,507519030,19160,19190,19190,19160,143
20241029,141400,504778050,19170,19170,19170,19170,0
20241029,141300,504778050,19170,19170,19170,19170,1
20241029,141200,504758880,19170,19170,19170,19170,0
20241029,141100,504758880,19170,19170,19170,19170,18
20241029,141000,504413820,19160,19160,19160,19160,1
20241029,140900,504394660,19150,19150,19150,19150,47
20241029,140800,503494610,19170,19190,19190,19170,54
20241029,140700,502458890,19180,19180,19180,19180,0
20241029,140600,502458890,19180,19180,19180,19180,19
20241029,140500,502094470,19150,19150,19150,19150,0
20241029,140400,502094470,19150,19150,19150,19150,0
20241029,140300,502094470,19150,19150,19150,19150,0
20241029,140200,502094470,19150,19180,19180,19150,297
20241029,140100,496405700,19170,19170,19170,19170,0
20241029,140000,496405700,19170,19170,19170,19170,1
20241029,135900,496386530,19190,19190,19190,19190,36
20241029,135800,495695690,19190,19190,19190,19190,90
20241029,135700,493968590,19190,19190,19190,19190,18
20241029,135600,493623170,19190,19190,19190,19190,19
20241029,135500,493258560,19170,19170,19170,19170,0
20241029,135400,493258560,19170,19170,19170,19170,0
20241029,135300,493258560,19170,19180,19180,19170,260
20241029,135200,488273870,19170,19180,19180,19170,168
20241029,135100,485053270,19180,19180,19180,19180,27
20241029,135000,484535410,19200,19210,19220,19200,95
20241029,134900,482710770,19210,19210,19210,19210,71
20241029,134800,481346860,19230,19230,19230,19230,1
20241029,134700,481327630,19230,19230,19230,19230,0
20241029,134600,481327630,19230,19230,19230,19230,1
20241029,134500,481308400,19200,19200,19200,19200,40
20241029,134400,480540400,19200,19210,19210,19200,31
20241029,134300,479945010,19220,19220,19220,19220,0
20241029,134200,479945010,19220,19210,19220,19210,28
20241029,134100,479407030,19220,19220,19220,19220,17
20241029,134000,479080290,19230,19220,19230,19220,38
20241029,133900,478349560,19230,19230,19230,19230,0
20241029,133800,478349560,19230,19230,19230,19230,20
20241029,133700,477964960,19240,19240,19240,19240,0
20241029,133600,477964960,19240,19240,19240,19240,0
20241029,133500,477964960,19240,19240,19240,19240,0
20241029,133400,477964960,19240,19240,19240,19240,0
20241029,133300,477964960,19240,19240,19240,19240,19
20241029,133200,477599400,19230,19240,19240,19230,22
20241029,133100,477176220,19250,19240,19250,19240,38
20241029,133000,476444730,19240,19240,19250,19240,29
20241029,132900,475886550,19230,19230,19230,19230,0
20241029,132800,475886550,19230,19230,19230,19230,7
20241029,132700,475751940,19230,19230,19230,19230,0
20241029,132600,475751940,19230,19220,19230,19220,20
20241029,132500,475367490,19220,19220,19220,19220,0
20241029,132400,475367490,19220,19220,19220,19220,24
20241029,132300,474906210,19210,19210,19210,19210,13
20241029,132200,474656480,19200,19200,19200,19200,0
20241029,132100,474656480,19200,19200,19200,19200,0
20241029,132000,474656480,19200,19210,19210,19200,23
20241029,131900,474214830,19210,19210,19210,19210,0
20241029,131800,474214830,19210,19210,19210,19210,5
20241029,131700,474118780,19210,19190,19210,19190,124
20241029,131600,471738770,19190,19190,19190,19190,131
20241029,131500,469224880,19190,19200,19200,19190,4
20241029,131400,469148090,19190,19190,19190,19190,104
20241029,131300,467152330,19190,19190,19190,19190,10
20241029,131200,466960430,19190,19190,19190,19190,21
20241029,131100,466557440,19200,19220,19220,19200,36
20241029,131000,465865880,19190,19200,19200,19190,26
20241029,130900,465366840,19210,19210,19210,19210,19
20241029,130800,465001850,19200,19200,19200,19200,0
20241029,130700,465001850,19200,19200,19200,19200,8
20241029,130600,464848250,19190,19190,19200,19190,82
20241029,130500,463274520,19180,19190,19190,19180,17
20241029,130400,462948300,19200,19200,19200,19200,38
20241029,130300,462218700,19200,19200,19200,19200,0
20241029,130200,462218700,19200,19190,19200,19190,48
20241029,130100,461297400,19200,19200,19200,19200,0
20241029,130000,461297400,19200,19200,19200,19190,255
20241029,125900,456401460,19210,19210,19210,19210,19
20241029,125800,456036470,19200,19200,19200,19200,150
20241029,125700,453156470,19210,19210,19210,19210,18
20241029,125600,452810690,19210,19210,19210,19210,9
20241029,125500,452637800,19210,19200,19210,19200,13
20241029,125400,452388100,19200,19200,19200,19200,3
20241029,125300,452330500,19210,19200,19210,19200,21
20241029,125200,451927120,19200,19210,19210,19200,20
20241029,125100,451542940,19210,19210,19210,19210,9
20241029,125000,451370050,19210,19220,19220,19210,120
20241029,124900,449063860,19230,19240,19240,19230,14
20241029,124800,448794630,19230,19220,19230,19220,205
20241029,124700,444854480,19220,19220,19220,19220,8
20241029,124600,444700720,19230,19220,19230,19220,57
20241029,124500,443604990,19230,19240,19240,19230,28
20241029,124400,443066370,19230,19230,19230,19230,2
20241029,124300,443027910,19230,19230,19230,19230,6
20241029,124200,442912530,19230,19240,19240,19230,65
20241029,124100,441662320,19250,19250,19250,19240,360
20241029,124000,434732860,19250,19240,19250,19240,21
20241029,123900,434328690,19230,19230,19230,19230,5
20241029,123800,434232540,19230,19230,19230,19230,8
20241029,123700,434078700,19220,19240,19240,19220,62
20241029,123600,432886650,19240,19240,19240,19240,5
20241029,123500,432790450,19230,19230,19230,19230,3
20241029,123400,432732760,19220,19250,19250,19220,27
20241029,123300,432213430,19250,19260,19260,19250,27
20241029,123200,431693430,19250,19250,19250,19250,3
20241029,123100,431635680,19250,19250,19260,19250,33
20241029,123000,431000150,19250,19250,19250,19250,4
20241029,122900,430923150,19260,19250,19260,19250,40
20241029,122800,430152780,19250,19250,19250,19250,4
20241029,122700,430075780,19250,19240,19260,19240,61
20241029,122600,428901010,19240,19240,19240,19240,6
20241029,122500,428785570,19230,19230,19230,19230,2
20241029,122400,428747110,19230,19220,19230,19220,13
20241029,122300,428497220,19220,19210,19220,19210,19
20241029,122200,428132070,19210,19200,19210,19200,799
20241029,122100,412791250,19200,19210,19220,19200,25
20241029,122000,412311040,19200,19200,19200,19200,4
20241029,121900,412234240,19220,19240,19250,19220,68
20241029,121800,410926070,19240,19240,19240,19240,4
20241029,121700,410849110,19240,19240,19240,19240,3
20241029,121600,410791390,19230,19220,19230,19220,8
20241029,121500,410637590,19220,19210,19220,19210,8
20241029,121400,410483860,19210,19210,19210,19210,2
20241029,121300,410445440,19210,19210,19210,19210,3
20241029,121200,410387810,19210,19220,19220,19210,22
20241029,121100,409965000,19210,19210,19210,19210,5
20241029,121000,409868950,19220,19210,19220,19210,22
20241029,120900,409446150,19210,19210,19210,19210,3
20241029,120800,409388520,19210,19200,19210,19200,9
20241029,120700,409215650,19200,19200,19210,19200,50
20241029,120600,408255460,19200,19200,19200,19200,43
20241029,120500,407429860,19210,19210,19210,19210,18
20241029,120400,407084080,19200,19220,19220,19200,310
20241029,120300,401131800,19220,19220,19230,19220,23
20241029,120200,400689560,19220,19240,19240,19220,44
20241029,120100,399843430,19250,19240,19250,19240,22
20241029,120000,399419960,19240,19230,19240,19230,12
20241029,115900,399189090,19230,19230,19240,19230,7
20241029,115800,399054470,19240,19230,19240,19230,22
20241029,115700,398631220,19230,19230,19230,19230,3
20241029,115600,398573530,19240,19230,19240,19230,21
20241029,115500,398169520,19230,19240,19250,19230,74
20241029,115400,396745930,19250,19250,19250,19250,4
20241029,115300,396668930,19250,19260,19260,19250,22
20241029,115200,396245240,19250,19250,19250,19250,3
20241029,115100,396187490,19260,19260,19260,19250,280
20241029,115000,390794710,19260,19250,19260,19250,207
20241029,114900,386807950,19250,19240,19250,19240,3
20241029,114800,386750220,19250,19250,19260,19250,23
20241029,114700,386307420,19240,19250,19250,19240,7
20241029,114600,386172700,19250,19240,19250,19240,16
20241029,114500,385864720,19250,19250,19250,19250,16
20241029,114400,385556720,19250,19250,19250,19240,38
20241029,114300,384825440,19250,19260,19260,19250,6
20241029,114200,384709900,19250,19250,19250,19250,6
20241029,114100,384594400,19250,19260,19260,19250,31
20241029,114000,383997360,19250,19250,19250,19250,7
20241029,113900,383862610,19250,19250,19250,19250,6
20241029,113800,383747110,19250,19250,19250,19250,3
20241029,113700,383689360,19250,19240,19250,19240,18
20241029,113600,383342890,19240,19230,19240,19230,16
20241029,113500,383035150,19230,19240,19240,19230,329
20241029,113400,376708330,19240,19240,19240,19240,3
20241029,113300,376650610,19230,19230,19230,19230,0
20241029,113200,376650610,19230,19260,19260,19230,287
20241029,113100,371123640,19260,19260,19260,19260,3
20241029,113000,371065860,19260,19260,19270,19260,24
20241029,112900,370603440,19260,19270,19270,19260,31
20241029,112800,370006200,19260,19260,19260,19260,3
20241029,112700,369948420,19260,19270,19270,19260,22
20241029,112600,369524510,19270,19270,19270,19260,44
20241029,112500,368676880,19280,19270,19280,19270,21
20241029,112400,368272030,19280,19270,19280,19270,4
20241029,112300,368194930,19270,19260,19270,19260,15
20241029,112200,367905920,19260,19260,19260,19260,3
20241029,112100,367848140,19250,19250,19250,19250,5
20241029,112000,367751890,19250,19270,19280,19250,39
20241029,111900,367000360,19270,19270,19270,19270,3
20241029,111800,366942550,19270,19260,19270,19260,8
20241029,111700,366788420,19260,19260,19260,19260,13
20241029,111600,366538040,19250,19250,19250,19250,3
20241029,111500,366480290,19250,19260,19270,19250,36
20241029,111400,365786760,19260,19270,19270,19260,20
20241029,111300,365401390,19270,19270,19270,19270,2
20241029,111200,365362850,19250,19250,19250,19250,0
20241029,111100,365362850,19250,19290,19290,19250,47
20241029,111000,364457870,19290,19280,19290,19280,142
20241029,110900,361718760,19280,19280,19280,19280,3
20241029,110800,361660920,19280,19290,19290,19280,37
20241029,110700,360947220,19280,19280,19280,19280,88
20241029,110600,359250580,19280,19260,19280,19260,316
20241029,110500,353158290,19260,19260,19260,19260,5
20241029,110400,353061990,19260,19250,19260,19250,6
20241029,110300,352946460,19250,19230,19250,19230,28
20241029,110200,352407540,19230,19230,19230,19230,4
20241029,110100,352330620,19230,19230,19240,19230,221
20241029,110000,348080600,19240,19240,19240,19240,13
20241029,105900,347830480,19250,19240,19250,19240,20
20241029,105800,347445500,19240,19240,19240,19240,6
20241029,105700,347330060,19250,19250,19250,19250,17
20241029,105600,347002810,19250,19250,19250,19250,2
20241029,105500,346964310,19240,19240,19240,19240,4
20241029,105400,346887350,19240,19230,19240,19230,21
20241029,105300,346483410,19260,19270,19270,19260,51
20241029,105200,345500830,19270,19270,19270,19270,27
20241029,105100,344980540,19280,19280,19280,19280,24
20241029,105000,344517820,19270,19280,19280,19270,7
20241029,104900,344382890,19270,19260,19270,19260,9
20241029,104800,344209490,19260,19260,19260,19260,78
20241029,104700,342707210,19250,19240,19250,19240,6
20241029,104600,342591740,19240,19250,19250,19240,20
20241029,104500,342206750,19250,19250,19250,19250,2
20241029,104400,342168250,19230,19230,19230,19230,0
20241029,104300,342168250,19230,19280,19280,19230,240
20241029,104200,337547760,19290,19290,19300,19290,170
20241029,104100,334266790,19290,19290,19290,19290,20
20241029,104000,333880990,19290,19280,19290,19280,8
20241029,103900,333726680,19290,19280,19290,19280,113
20241029,103800,331546990,19270,19270,19270,19270,3
20241029,103700,331489180,19270,19260,19270,19260,10
20241029,103600,331296500,19280,19280,19280,19280,0
20241029,103500,331296500,19280,19280,19280,19280,0
20241029,103400,331296500,19280,19280,19280,19280,100
20241029,103300,329368500,19230,19230,19230,19230,3
20241029,103200,329310810,19240,19230,19240,19230,8
20241029,103100,329156940,19210,19210,19210,19210,0
20241029,103000,329156940,19210,19280,19290,19210,614
20241029,102900,317339080,19280,19280,19280,19280,5
20241029,102800,317242680,19280,19280,19280,19270,13
20241029,102700,316992070,19280,19280,19280,19280,3
20241029,102600,316934230,19280,19270,19280,19270,117
20241029,102500,314678500,19280,19270,19280,19270,24
20241029,102400,314215830,19280,19280,19280,19280,4
20241029,102300,314138710,19280,19280,19290,19280,23
20241029,102200,313695180,19270,19280,19280,19270,21
20241029,102100,313290330,19280,19290,19300,19280,37
20241029,102000,312576440,19300,19290,19300,19290,108
20241029,101900,310492070,19300,19280,19300,19280,1003
20241029,101800,291134500,19280,19270,19280,19270,7
20241029,101700,290999560,19270,19270,19270,19270,120
20241029,101600,288687160,19270,19270,19270,19270,87
20241029,101500,287010670,19290,19290,19290,19290,0
20241029,101400,287010670,19290,19280,19290,19280,119
20241029,101300,284716340,19280,19310,19320,19280,374
20241029,101200,277497250,19310,19280,19310,19280,266
20241029,101100,272362480,19300,19280,19300,19280,623
20241029,101000,260340990,19270,19260,19280,19260,347
20241029,100900,253652760,19270,19260,19270,19260,132
20241029,100800,251109170,19260,19260,19260,19260,72
20241029,100700,249722450,19270,19270,19270,19260,95
20241029,100600,247891830,19270,19260,19270,19260,231
20241029,100500,243442690,19250,19250,19250,19250,8
20241029,100400,243288690,19250,19250,19250,19250,5
20241029,100300,243192440,19250,19250,19260,19250,6
20241029,100200,243076930,19260,19250,19260,19250,8
20241029,100100,242922880,19260,19260,19270,19220,255
20241029,100000,238013180,19260,19260,19260,19260,253
20241029,095900,233140400,19260,19290,19300,19260,209
20241029,095800,229113940,19300,19310,19320,19300,389
20241029,095700,221602840,19310,19250,19320,19250,1323
20241029,095600,196077040,19250,19200,19250,19200,4028
20241029,095500,118559080,19200,19190,19200,19190,71
20241029,095400,117196100,19190,19190,19190,19190,6
20241029,095300,117080960,19190,19190,19190,19190,0
20241029,095200,117080960,19190,19190,19190,19180,23
20241029,095100,116639620,19190,19190,19190,19190,3
20241029,095000,116582050,19210,19200,19210,19200,29
20241029,094900,116025000,19210,19200,19210,19200,4
20241029,094800,115948180,19200,19170,19200,19170,88
20241029,094700,114261040,19210,19210,19220,19210,48
20241029,094600,113338770,19220,19230,19230,19220,55
20241029,094500,112281150,19220,19220,19220,19220,34
20241029,094400,111627670,19210,19200,19220,19200,947
20241029,094300,93436930,19190,19190,19190,19190,3
20241029,094200,93379360,19190,19200,19220,19190,196
20241029,094100,89614290,19210,19200,19210,19200,82
20241029,094000,88039130,19200,19200,19210,19190,257
20241029,093900,83102800,19200,19190,19200,19190,457
20241029,093800,74329420,19200,19150,19200,19120,215
20241029,093700,70205960,19120,19140,19140,19120,6
20241029,093600,70091180,19120,19110,19150,19110,14
20241029,093500,69823430,19110,19140,19140,19110,51
20241029,093400,68848670,19140,19130,19140,19130,7
20241029,093300,68714750,19120,19120,19120,19120,2
20241029,093200,68676510,19130,19100,19130,19100,4
20241029,093100,68600080,19100,19110,19140,19100,104
20241029,093000,66612590,19110,19150,19150,19110,126
20241029,092900,64200470,19150,19140,19150,19110,26
20241029,092800,63702790,19090,19090,19090,19090,0
20241029,092700,63702790,19090,19100,19100,19090,23
20241029,092600,63263540,19210,19210,19210,19210,0
20241029,092500,63263540,19210,19210,19210,19210,0
20241029,092400,63263540,19210,19190,19220,19070,286
20241029,092300,57769220,19220,19120,19220,19120,98
20241029,092200,55887290,19110,19110,19110,19110,257
20241029,092100,50976020,19230,19180,19230,19110,457
20241029,092000,42199880,19170,19100,19170,19020,612
20241029,091900,30499510,19100,19050,19100,19010,464
20241029,091800,21640650,19010,19020,19040,19010,61
20241029,091700,20480620,19020,19010,19020,19010,2
20241029,091600,20442590,19010,19030,19050,19010,36
20241029,091500,19757140,19000,19030,19030,19000,4
20241029,091400,19681050,19010,19010,19010,19010,0
20241029,091300,19681050,19010,19010,19010,19010,0
20241029,091200,19681050,19010,19010,19010,19010,2
20241029,091100,19643030,19010,19080,19080,19010,68
20241029,091000,18349930,19010,18950,19010,18950,199
20241029,090900,14569930,18900,18980,18980,18900,501
20241029,090800,5098970,18980,18990,18990,18980,3
20241029,090700,5042020,19000,19000,19000,19000,9
20241029,090600,4871020,19000,19000,19000,19000,3
20241029,090500,4814020,19000,19000,19000,19000,4
20241029,090400,4738020,19000,19010,19010,19000,73
20241029,090300,3350960,19010,19010,19010,19010,50
20241029,090200,2400460,19010,19010,19010,19010,0
20241029,090100,2400460,19010,19010,19010,19010,0
20241029,090000,2400460,19010,19090,19090,19010,126