KissMeData/009420/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,185400,21347096650,44800,44800,44800,44800,15661
20241030,185300,21347096650,44800,44800,44800,44800,0
20241030,185200,21347096650,44800,44800,44800,44800,0
20241030,185100,21347096650,44800,44800,44800,44800,0
20241030,185000,21347096650,44800,44800,44800,44800,0
20241030,184900,21347096650,44800,44800,44800,44800,0
20241030,184800,21347096650,44800,44800,44800,44800,0
20241030,184700,21347096650,44800,44800,44800,44800,0
20241030,184600,21347096650,44800,44800,44800,44800,0
20241030,184500,21347096650,44800,44800,44800,44800,0
20241030,184400,21347096650,44800,44800,44800,44800,0
20241030,184300,21347096650,44800,44800,44800,44800,0
20241030,184200,21347096650,44800,44800,44800,44800,0
20241030,184100,21347096650,44800,44800,44800,44800,0
20241030,184000,21347096650,44800,44800,44800,44800,0
20241030,183900,21347096650,44800,44800,44800,44800,0
20241030,183800,21347096650,44800,44800,44800,44800,0
20241030,183700,21347096650,44800,44800,44800,44800,0
20241030,183600,21347096650,44800,44800,44800,44800,0
20241030,183500,21347096650,44800,44800,44800,44800,0
20241030,183400,21347096650,44800,44800,44800,44800,0
20241030,183300,21347096650,44800,44800,44800,44800,0
20241030,183200,21347096650,44800,44800,44800,44800,0
20241030,183100,21347096650,44800,44800,44800,44800,0
20241030,183000,21347096650,44800,44800,44800,44800,0
20241030,182900,21347096650,44800,44800,44800,44800,0
20241030,182800,21347096650,44800,44800,44800,44800,0
20241030,182700,21347096650,44800,44800,44800,44800,0
20241030,182600,21347096650,44800,44800,44800,44800,0
20241030,182500,21347096650,44800,44800,44800,44800,0
20241030,182400,21347096650,44800,44800,44800,44800,15661
20241030,182300,21347096650,44800,44800,44800,44800,0
20241030,182200,21347096650,44800,44800,44800,44800,0
20241030,182100,21347096650,44800,44800,44800,44800,0
20241030,182000,21347096650,44800,44800,44800,44800,0
20241030,181900,21347096650,44800,44800,44800,44800,0
20241030,181800,21347096650,44800,44800,44800,44800,0
20241030,181700,21347096650,44800,44800,44800,44800,0
20241030,181600,21347096650,44800,44800,44800,44800,0
20241030,181500,21347096650,44800,44800,44800,44800,0
20241030,181400,21347096650,44800,44800,44800,44800,0
20241030,181300,21347096650,44800,44800,44800,44800,0
20241030,181200,21347096650,44800,44800,44800,44800,0
20241030,181100,21347096650,44800,44800,44800,44800,0
20241030,181000,21347096650,44800,44800,44800,44800,0
20241030,180900,21347096650,44800,44800,44800,44800,0
20241030,180800,21347096650,44800,44800,44800,44800,0
20241030,180700,21347096650,44800,44800,44800,44800,0
20241030,180600,21347096650,44800,44800,44800,44800,0
20241030,180500,21347096650,44800,44800,44800,44800,0
20241030,180400,21347096650,44800,44800,44800,44800,0
20241030,180300,21347096650,44800,44800,44800,44800,0
20241030,180200,21347096650,44800,44800,44800,44800,0
20241030,180100,21347096650,44800,44800,44800,44800,0
20241030,180000,21347096650,44800,44800,44800,44800,0
20241030,175900,21347096650,44800,44800,44800,44800,0
20241030,175800,21347096650,44800,44800,44800,44800,0
20241030,175700,21347096650,44800,44800,44800,44800,0
20241030,175600,21347096650,44800,44800,44800,44800,0
20241030,175500,21347096650,44800,44800,44800,44800,0
20241030,175400,21347096650,44800,44800,44800,44800,15661
20241030,175300,21347096650,44800,44800,44800,44800,0
20241030,175200,21347096650,44800,44800,44800,44800,0
20241030,175100,21347096650,44800,44800,44800,44800,0
20241030,175000,21347096650,44800,44800,44800,44800,0
20241030,174900,21347096650,44800,44800,44800,44800,0
20241030,174800,21347096650,44800,44800,44800,44800,0
20241030,174700,21347096650,44800,44800,44800,44800,0
20241030,174600,21347096650,44800,44800,44800,44800,0
20241030,174500,21347096650,44800,44800,44800,44800,0
20241030,174400,21347096650,44800,44800,44800,44800,0
20241030,174300,21347096650,44800,44800,44800,44800,0
20241030,174200,21347096650,44800,44800,44800,44800,0
20241030,174100,21347096650,44800,44800,44800,44800,0
20241030,174000,21347096650,44800,44800,44800,44800,0
20241030,173900,21347096650,44800,44800,44800,44800,0
20241030,173800,21347096650,44800,44800,44800,44800,0
20241030,173700,21347096650,44800,44800,44800,44800,0
20241030,173600,21347096650,44800,44800,44800,44800,0
20241030,173500,21347096650,44800,44800,44800,44800,0
20241030,173400,21347096650,44800,44800,44800,44800,0
20241030,173300,21347096650,44800,44800,44800,44800,0
20241030,173200,21347096650,44800,44800,44800,44800,0
20241030,173100,21347096650,44800,44800,44800,44800,0
20241030,173000,21347096650,44800,44800,44800,44800,0
20241030,172900,21347096650,44800,44800,44800,44800,0
20241030,172800,21347096650,44800,44800,44800,44800,0
20241030,172700,21347096650,44800,44800,44800,44800,0
20241030,172600,21347096650,44800,44800,44800,44800,0
20241030,172500,21347096650,44800,44800,44800,44800,0
20241030,172400,21347096650,44800,44800,44800,44800,15661
20241030,172300,21347096650,44800,44800,44800,44800,0
20241030,172200,21347096650,44800,44800,44800,44800,0
20241030,172100,21347096650,44800,44800,44800,44800,0
20241030,172000,21347096650,44800,44800,44800,44800,0
20241030,171900,21347096650,44800,44800,44800,44800,0
20241030,171800,21347096650,44800,44800,44800,44800,0
20241030,171700,21347096650,44800,44800,44800,44800,0
20241030,171600,21347096650,44800,44800,44800,44800,0
20241030,171500,21347096650,44800,44800,44800,44800,0
20241030,171400,21347096650,44800,44800,44800,44800,0
20241030,171300,21347096650,44800,44800,44800,44800,0
20241030,171200,21347096650,44800,44800,44800,44800,0
20241030,171100,21347096650,44800,44800,44800,44800,0
20241030,171000,21347096650,44800,44800,44800,44800,0
20241030,170900,21347096650,44800,44800,44800,44800,0
20241030,170800,21347096650,44800,44800,44800,44800,0
20241030,170700,21347096650,44800,44800,44800,44800,0
20241030,170600,21347096650,44800,44800,44800,44800,0
20241030,170500,21347096650,44800,44800,44800,44800,0
20241030,170400,21347096650,44800,44800,44800,44800,0
20241030,170300,21347096650,44800,44800,44800,44800,0
20241030,170200,21347096650,44800,44800,44800,44800,0
20241030,170100,21347096650,44800,44800,44800,44800,0
20241030,170000,21347096650,44800,44800,44800,44800,0
20241030,165900,21347096650,44800,44800,44800,44800,0
20241030,165800,21347096650,44800,44800,44800,44800,0
20241030,165700,21347096650,44800,44800,44800,44800,0
20241030,165600,21347096650,44800,44800,44800,44800,0
20241030,165500,21347096650,44800,44800,44800,44800,0
20241030,165400,21347096650,44800,44800,44800,44800,15661
20241030,165300,21347096650,44800,44800,44800,44800,0
20241030,165200,21347096650,44800,44800,44800,44800,0
20241030,165100,21347096650,44800,44800,44800,44800,0
20241030,165000,21347096650,44800,44800,44800,44800,0
20241030,164900,21347096650,44800,44800,44800,44800,0
20241030,164800,21347096650,44800,44800,44800,44800,0
20241030,164700,21347096650,44800,44800,44800,44800,0
20241030,164600,21347096650,44800,44800,44800,44800,0
20241030,164500,21347096650,44800,44800,44800,44800,0
20241030,164400,21347096650,44800,44800,44800,44800,0
20241030,164300,21347096650,44800,44800,44800,44800,0
20241030,164200,21347096650,44800,44800,44800,44800,0
20241030,164100,21347096650,44800,44800,44800,44800,0
20241030,164000,21347096650,44800,44800,44800,44800,0
20241030,163900,21347096650,44800,44800,44800,44800,0
20241030,163800,21347096650,44800,44800,44800,44800,0
20241030,163700,21347096650,44800,44800,44800,44800,0
20241030,163600,21347096650,44800,44800,44800,44800,0
20241030,163500,21347096650,44800,44800,44800,44800,0
20241030,163400,21347096650,44800,44800,44800,44800,0
20241030,163300,21347096650,44800,44800,44800,44800,0
20241030,163200,21347096650,44800,44800,44800,44800,0
20241030,163100,21347096650,44800,44800,44800,44800,0
20241030,163000,21347096650,44800,44800,44800,44800,0
20241030,162900,21347096650,44800,44800,44800,44800,0
20241030,162800,21347096650,44800,44800,44800,44800,0
20241030,162700,21347096650,44800,44800,44800,44800,0
20241030,162600,21347096650,44800,44800,44800,44800,0
20241030,162500,21347096650,44800,44800,44800,44800,0
20241030,162400,21347096650,44800,44800,44800,44800,15661
20241030,162300,21347096650,44800,44800,44800,44800,0
20241030,162200,21347096650,44800,44800,44800,44800,0
20241030,162100,21347096650,44800,44800,44800,44800,0
20241030,162000,21347096650,44800,44800,44800,44800,0
20241030,161900,21347096650,44800,44800,44800,44800,0
20241030,161800,21347096650,44800,44800,44800,44800,0
20241030,161700,21347096650,44800,44800,44800,44800,0
20241030,161600,21347096650,44800,44800,44800,44800,0
20241030,161500,21347096650,44800,44800,44800,44800,0
20241030,161400,21347096650,44800,44800,44800,44800,0
20241030,161300,21347096650,44800,44800,44800,44800,0
20241030,161200,21347096650,44800,44800,44800,44800,0
20241030,161100,21347096650,44800,44800,44800,44800,0
20241030,161000,21347096650,44800,44800,44800,44800,0
20241030,160900,21347096650,44800,44800,44800,44800,0
20241030,160800,21347096650,44800,44800,44800,44800,0
20241030,160700,21347096650,44800,44800,44800,44800,0
20241030,160600,21347096650,44800,44800,44800,44800,0
20241030,160500,21347096650,44800,44800,44800,44800,0
20241030,160400,21347096650,44800,44800,44800,44800,0
20241030,160300,21347096650,44800,44800,44800,44800,0
20241030,160200,21347096650,44800,44800,44800,44800,0
20241030,160100,21347096650,44800,44800,44800,44800,0
20241030,160000,21347096650,44800,44800,44800,44800,0
20241030,155900,21347096650,44800,44800,44800,44800,0
20241030,155800,21347096650,44800,44800,44800,44800,0
20241030,155700,21347096650,44800,44800,44800,44800,0
20241030,155600,21347096650,44800,44800,44800,44800,0
20241030,155500,21347096650,44800,44800,44800,44800,0
20241030,155400,21347096650,44800,44800,44800,44800,15661
20241030,155300,21347096650,44800,44800,44800,44800,0
20241030,155200,21347096650,44800,44800,44800,44800,0
20241030,155100,21347096650,44800,44800,44800,44800,0
20241030,155000,21347096650,44800,44800,44800,44800,0
20241030,154900,21347096650,44800,44800,44800,44800,0
20241030,154800,21347096650,44800,44800,44800,44800,0
20241030,154700,21347096650,44800,44800,44800,44800,0
20241030,154600,21347096650,44800,44800,44800,44800,0
20241030,154500,21347096650,44800,44800,44800,44800,0
20241030,154400,21347096650,44800,44800,44800,44800,0
20241030,154300,21347096650,44800,44800,44800,44800,0
20241030,154200,21347096650,44800,44800,44800,44800,0
20241030,154100,21347096650,44800,44800,44800,44800,0
20241030,154000,21347096650,44800,44800,44800,44800,0
20241030,153900,21347096650,44800,44800,44800,44800,0
20241030,153800,21347096650,44800,44800,44800,44800,0
20241030,153700,21347096650,44800,44800,44800,44800,0
20241030,153600,21347096650,44800,44800,44800,44800,0
20241030,153500,21347096650,44800,44800,44800,44800,0
20241030,153400,21347096650,44800,44800,44800,44800,0
20241030,153300,21347096650,44800,44800,44800,44800,0
20241030,153200,21347096650,44800,44800,44800,44800,0
20241030,153100,21347096650,44800,44800,44800,44800,0
20241030,153000,21347096650,44800,44800,44800,44800,15661
20241030,152900,20645483850,44900,44900,44900,44900,0
20241030,152800,20645483850,44900,44900,44900,44900,0
20241030,152700,20645483850,44900,44900,44900,44900,0
20241030,152600,20645483850,44900,44900,44900,44900,0
20241030,152500,20645483850,44900,44900,44900,44900,0
20241030,152400,20645483850,44900,44900,44900,44900,0
20241030,152300,20645483850,44900,44900,44900,44900,0
20241030,152200,20645483850,44900,44900,44900,44900,0
20241030,152100,20645483850,44900,44900,44900,44900,0
20241030,152000,20645483850,44900,44900,44900,44900,0
20241030,151900,20645483850,44900,44850,44950,44850,1411
20241030,151800,20582123400,44950,44900,44950,44850,1462
20241030,151700,20516472000,44900,45000,45000,44850,9016
20241030,151600,20111882100,45000,45000,45000,44950,4251
20241030,151500,19920769450,45000,44950,45050,44950,1189
20241030,151400,19867288100,44950,45000,45000,44950,411
20241030,151300,19848795950,45000,45000,45000,44950,820
20241030,151200,19811914500,45000,45000,45050,44950,936
20241030,151100,19769801350,45000,45000,45000,44950,2000
20241030,151000,19679808500,44950,45000,45000,44950,745
20241030,150900,19646314500,44950,44950,45050,44950,1497
20241030,150800,19579004850,44950,44950,45050,44950,805
20241030,150700,19542778800,44950,45000,45000,44950,477
20241030,150600,19521321700,44950,45000,45100,44950,138
20241030,150500,19515112250,45000,44950,45050,44950,4539
20241030,150400,19310881250,44950,45000,45000,44950,171
20241030,150300,19303190900,45000,45000,45000,44900,1281
20241030,150200,19245608950,45000,45000,45050,45000,1439
20241030,150100,19180853600,45050,45050,45050,45000,237
20241030,150000,19170187900,45000,44900,45050,44900,2843
20241030,145900,19042355300,44900,44950,45000,44900,1307
20241030,145800,18983648800,44950,44950,45000,44900,1121
20241030,145700,18933217800,44950,45000,45000,44950,699
20241030,145600,18901797350,45000,45000,45000,44950,471
20241030,145500,18880617950,44950,44900,45000,44900,869
20241030,145400,18841558450,44900,45000,45000,44900,1218
20241030,145300,18786819450,45000,45000,45050,44950,1817
20241030,145200,18705057900,45000,45000,45050,45000,1326
20241030,145100,18645377650,45050,45050,45150,45000,910
20241030,145000,18604354250,45100,45050,45100,45050,1223
20241030,144900,18549251100,45050,45100,45150,45050,871
20241030,144800,18509998150,45100,45100,45150,45100,223
20241030,144700,18499938100,45100,45100,45150,45100,251
20241030,144600,18488617700,45100,45050,45100,45050,607
20241030,144500,18461270100,45050,45100,45150,45050,699
20241030,144400,18429751800,45100,45150,45150,45100,162
20241030,144300,18422445000,45100,45150,45150,45100,427
20241030,144200,18403186750,45150,45150,45200,45100,730
20241030,144100,18370227650,45150,45100,45200,45100,1831
20241030,144000,18287559300,45100,45100,45150,45100,1207
20241030,143900,18233122900,45100,45100,45150,45100,285
20241030,143800,18220269150,45100,45100,45150,45100,148
20241030,143700,18213594050,45100,45150,45150,45100,223
20241030,143600,18203535200,45100,45100,45150,45100,168
20241030,143500,18195957800,45100,45100,45150,45000,453
20241030,143400,18175537850,45100,45050,45100,45050,820
20241030,143300,18138557900,45100,44950,45100,44950,438
20241030,143200,18118845800,44950,44950,45000,44950,546
20241030,143100,18094297150,45000,45050,45050,45000,488
20241030,143000,18072330300,45000,45000,45050,45000,465
20241030,142900,18051404250,45000,44950,45000,44950,733
20241030,142800,18018455350,44950,45000,45000,44900,747
20241030,142700,17984874550,44950,44950,45000,44950,637
20241030,142600,17956240900,44950,45050,45050,44950,577
20241030,142500,17930262100,45050,45100,45100,45050,92
20241030,142400,17926113350,45150,45000,45150,44950,424
20241030,142300,17907029300,45000,45000,45050,45000,632
20241030,142200,17878588800,45050,45050,45100,45050,201
20241030,142100,17869532200,45050,45100,45150,45050,245
20241030,142000,17858484200,45100,45150,45150,45100,172
20241030,141900,17850726550,45100,45150,45150,45100,466
20241030,141800,17829706650,45100,45100,45150,45100,756
20241030,141700,17795597550,45100,45150,45200,45100,464
20241030,141600,17774669500,45200,45150,45200,45150,389
20241030,141500,17757105300,45200,45150,45200,45150,306
20241030,141400,17743283200,45200,45250,45250,45150,135
20241030,141300,17737182100,45250,45150,45250,45150,914
20241030,141200,17695853100,45150,45150,45200,45150,1322
20241030,141100,17636113950,45100,45000,45150,45000,2250
20241030,141000,17534697500,45000,44950,45000,44950,392
20241030,140900,17517076050,44950,44950,45000,44950,419
20241030,140800,17498241750,44950,44900,44950,44900,246
20241030,140700,17487191600,44900,44950,45000,44900,195
20241030,140600,17478429100,44900,44950,44950,44900,616
20241030,140500,17450750600,44950,44900,44950,44900,239
20241030,140400,17440007700,44950,44900,45000,44900,263
20241030,140300,17428191150,44950,45000,45000,44950,72
20241030,140200,17424954700,44950,44950,44950,44900,230
20241030,140100,17414619400,44950,45000,45000,44950,258
20241030,140000,17403020850,44950,44950,44950,44950,20
20241030,135900,17402121850,44950,44950,45000,44900,1215
20241030,135800,17347497350,44950,44900,44950,44850,2883
20241030,135700,17218048950,44950,45000,45000,44900,157
20241030,135600,17210995250,44950,44950,45000,44900,881
20241030,135500,17171393350,44950,44900,44950,44900,448
20241030,135400,17151271100,44900,44900,44950,44900,301
20241030,135300,17137755250,44900,44900,44950,44900,1771
20241030,135200,17058223300,44900,44900,44950,44900,292
20241030,135100,17045110350,44950,44900,44950,44900,600
20241030,135000,17018154000,44900,44950,45000,44900,598
20241030,134900,16991285100,44950,44950,45000,44950,145
20241030,134800,16984766600,45000,44950,45000,44950,116
20241030,134700,16979550800,45000,45000,45000,44950,1001
20241030,134600,16934547550,44950,45000,45000,44950,383
20241030,134500,16917329400,45000,45000,45000,44950,460
20241030,134400,16896634800,45000,45050,45050,45000,303
20241030,134300,16882998900,45050,45050,45100,45000,899
20241030,134200,16842504950,45050,45050,45100,45050,301
20241030,134100,16828943450,45100,45050,45100,45050,129
20241030,134000,16823131000,45100,45050,45100,45050,287
20241030,133900,16810197450,45100,45050,45150,45000,215
20241030,133800,16800511100,45000,45100,45100,44950,1262
20241030,133700,16743664450,45100,45150,45200,45100,357
20241030,133600,16727551950,45200,45150,45200,45150,1181
20241030,133500,16674174050,45150,45050,45150,44950,1076
20241030,133400,16625678750,45000,45050,45050,45000,821
20241030,133300,16588712100,45000,45100,45100,45000,361
20241030,133200,16572457100,45000,45100,45150,45000,404
20241030,133100,16554236350,45150,44950,45200,44950,3212
20241030,133000,16409478700,44950,44950,45000,44950,983
20241030,132900,16365287100,44950,45050,45050,44950,992
20241030,132800,16320647800,45000,44950,45000,44950,858
20241030,132700,16282069350,44950,45000,45050,44950,1651
20241030,132600,16207782450,45000,45000,45050,45000,445
20241030,132500,16187757350,45050,45100,45100,45000,915
20241030,132400,16146514100,45100,45100,45150,45100,391
20241030,132300,16128879150,45150,45100,45150,45100,172
20241030,132200,16121119650,45150,45250,45250,45150,703
20241030,132100,16089359100,45250,45200,45250,45150,733
20241030,132000,16056218100,45200,45150,45200,45150,151
20241030,131900,16049399150,45150,45150,45200,45150,338
20241030,131800,16034137200,45150,45150,45200,45150,256
20241030,131700,16022577550,45150,45200,45200,45150,317
20241030,131600,16008254150,45200,45200,45250,45200,455
20241030,131500,15987687200,45200,45200,45250,45200,157
20241030,131400,15980589400,45250,45250,45250,45200,73
20241030,131300,15977288900,45200,45250,45250,45200,321
20241030,131200,15962768200,45250,45250,45300,45200,110
20241030,131100,15957791900,45250,45250,45250,45200,501
20241030,131000,15935128950,45250,45100,45350,45050,2196
20241030,130900,15835769950,45100,45100,45150,45100,59
20241030,130800,15833108900,45100,45150,45150,45100,1417
20241030,130700,15769144850,45150,45200,45250,45150,358
20241030,130600,15752980150,45200,45250,45250,45200,246
20241030,130500,15741854250,45200,45300,45300,45200,225
20241030,130400,15731677050,45250,45250,45300,45250,319
20241030,130300,15717232150,45300,45200,45300,45200,182
20241030,130200,15708992950,45200,45150,45200,45150,292
20241030,130100,15695796850,45100,45150,45150,45100,209
20241030,130000,15686363450,45150,45250,45300,45150,968
20241030,125900,15642627950,45300,45350,45350,45300,72
20241030,125800,15639366300,45300,45450,45500,45250,2365
20241030,125700,15531844600,45450,45400,45450,45150,1116
20241030,125600,15481265300,45400,45300,45450,45300,2320
20241030,125500,15375992100,45300,45250,45350,45200,689
20241030,125400,15344790450,45250,45350,45350,45250,1622
20241030,125300,15271334100,45350,45250,45400,45250,2991
20241030,125200,15135836750,45200,45250,45250,45150,251
20241030,125100,15124490400,45300,45200,45300,45150,1028
20241030,125000,15077991400,45200,45000,45200,45000,1916
20241030,124900,14991503900,45000,45000,45050,45000,555
20241030,124800,14966528300,45000,45000,45000,45000,167
20241030,124700,14959013300,45000,45000,45050,45000,193
20241030,124600,14950320750,45000,45000,45050,45000,338
20241030,124500,14935110700,45000,45050,45050,45000,88
20241030,124400,14931148550,45050,45000,45050,44950,1219
20241030,124300,14876308000,45050,45050,45100,44950,1260
20241030,124200,14819641450,45000,45150,45150,45000,456
20241030,124100,14799085950,45150,44900,45250,44900,4326
20241030,124000,14603846950,44900,44900,44950,44900,268
20241030,123900,14591806550,44950,44900,45000,44900,685
20241030,123800,14561016150,44950,44900,44950,44850,1917
20241030,123700,14474977850,44900,44850,44900,44850,1323
20241030,123600,14415631000,44850,44900,44900,44850,1043
20241030,123500,14368827150,44900,44900,44900,44900,523
20241030,123400,14345344450,44900,44950,45000,44900,2083
20241030,123300,14251731100,44950,45000,45100,44950,733
20241030,123200,14218738850,45100,45050,45100,45050,171
20241030,123100,14211034350,45050,45050,45050,44950,799
20241030,123000,14175082350,45000,45000,45050,45000,2241
20241030,122900,14074236950,45050,45100,45100,45000,1334
20241030,122800,14014155450,45100,45050,45100,45050,287
20241030,122700,14001224150,45050,45150,45150,45050,475
20241030,122600,13979786150,45150,45200,45250,45150,508
20241030,122500,13956828300,45200,45150,45250,45100,2512
20241030,122400,13843328250,45150,45200,45250,45150,1148
20241030,122300,13791417450,45250,45250,45300,45250,1698
20241030,122200,13714559100,45250,45200,45350,45150,876
20241030,122100,13674884350,45200,45200,45250,45200,379
20241030,122000,13657746450,45200,45150,45250,45150,187
20241030,121900,13649290200,45200,45400,45400,45150,3097
20241030,121800,13509008350,45400,45350,45400,45300,1835
20241030,121700,13425780400,45350,45250,45350,45200,3084
20241030,121600,13286068850,45200,45050,45300,45050,1176
20241030,121500,13232903250,45100,45150,45150,45050,1976
20241030,121400,13143769250,45150,45100,45250,45050,2626
20241030,121300,13025201350,45100,45050,45100,44900,3670
20241030,121200,12860106900,45050,44750,45350,44750,7868
20241030,121100,12505512550,44750,44800,44800,44750,3060
20241030,121000,12368455400,44800,44850,44850,44800,201
20241030,120900,12359450400,44800,44800,44850,44800,114
20241030,120800,12354339650,44800,44850,44850,44800,175
20241030,120700,12346499350,44850,44800,44850,44800,266
20241030,120600,12334570100,44800,44800,44850,44800,465
20241030,120500,12313737800,44850,44850,44850,44800,845
20241030,120400,12275846150,44800,44800,44850,44800,1107
20241030,120300,12226252200,44800,44800,44850,44800,313
20241030,120200,12212229050,44850,44800,44850,44800,121
20241030,120100,12206804800,44850,44850,44850,44800,168
20241030,120000,12199276800,44800,44850,44850,44800,197
20241030,115900,12190441500,44900,44850,44900,44850,576
20241030,115800,12164599900,44850,44850,44850,44850,260
20241030,115700,12152938900,44850,44850,44900,44850,428
20241030,115600,12133736950,44850,44850,44850,44850,209
20241030,115500,12124363300,44850,44850,44900,44850,199
20241030,115400,12115435800,44850,44850,44900,44850,249
20241030,115300,12104263050,44900,44850,44900,44850,585
20241030,115200,12078005450,44800,44800,44850,44800,753
20241030,115100,12044270600,44800,44800,44850,44800,355
20241030,115000,12028356450,44850,44850,44900,44850,546
20241030,114900,12003867350,44850,44800,44850,44800,455
20241030,114800,11983468100,44800,44800,44850,44800,262
20241030,114700,11971720350,44800,44850,44850,44800,543
20241030,114600,11947392150,44850,44850,44850,44800,597
20241030,114500,11920623450,44850,44800,44850,44800,737
20241030,114400,11887600100,44800,44850,44850,44800,603
20241030,114300,11860571550,44850,44850,44900,44850,429
20241030,114200,11841330700,44850,44850,44900,44850,111
20241030,114100,11836351800,44850,44900,44900,44850,219
20241030,114000,11826527800,44900,44850,44900,44850,128
20241030,113900,11820785400,44850,44850,44850,44850,172
20241030,113800,11813071200,44850,44850,44900,44850,278
20241030,113700,11800601400,44850,44850,44900,44800,937
20241030,113600,11758576650,44850,44900,44950,44850,743
20241030,113500,11725221750,44900,44900,44950,44900,157
20241030,113400,11718172250,44900,44900,44950,44900,168
20241030,113300,11710629000,44900,44900,44950,44900,846
20241030,113200,11672641100,44900,44900,44950,44900,243
20241030,113100,11661730100,44900,44900,45000,44900,183
20241030,113000,11653507200,44950,44950,45000,44950,1369
20241030,112900,11591970250,44950,44950,45000,44950,434
20241030,112800,11572461800,44950,45000,45000,44950,645
20241030,112700,11543439550,45050,45100,45100,45000,704
20241030,112600,11511729150,45100,45150,45150,45050,632
20241030,112500,11483221600,45150,45050,45150,45050,760
20241030,112400,11448925250,45050,44950,45050,44950,2304
20241030,112300,11345252500,44950,44900,44950,44900,297
20241030,112200,11331903350,44900,44950,45000,44900,674
20241030,112100,11301607800,44950,44850,44950,44850,260
20241030,112000,11289926900,44900,44850,44900,44850,162
20241030,111900,11282658300,44850,44850,44850,44800,405
20241030,111800,11264497150,44850,44750,44850,44750,1613
20241030,111700,11192261200,44750,44800,44850,44750,2650
20241030,111600,11073622150,44850,44800,44850,44750,5886
20241030,111500,10809898150,44800,44800,44850,44800,1401
20241030,111400,10747127950,44850,44900,45000,44800,6691
20241030,111300,10446995450,44950,44900,44950,44900,1891
20241030,111200,10362037500,44950,44950,45000,44900,762
20241030,111100,10327798100,44950,44950,45000,44900,1771
20241030,111000,10248219150,44950,44900,44950,44900,748
20241030,110900,10214632850,44900,44850,44900,44850,858
20241030,110800,10176135450,44900,44900,44900,44850,1057
20241030,110700,10128711500,44900,45000,45000,44900,6702
20241030,110600,9827697200,45000,44950,45000,44950,676
20241030,110500,9797310600,44950,45000,45000,44950,1819
20241030,110400,9715529850,44950,45050,45050,44950,5791
20241030,110300,9455022800,45050,45100,45100,45000,7250
20241030,110200,9128514100,45100,45200,45200,45100,1253
20241030,110100,9071946850,45200,45150,45200,45150,328
20241030,110000,9057133300,45150,45150,45200,45150,812
20241030,105900,9020455300,45200,45150,45200,45150,187
20241030,105800,9012006850,45150,45250,45250,45150,651
20241030,105700,8982591200,45250,45200,45250,45150,163
20241030,105600,8975225350,45150,45200,45250,45150,1078
20241030,105500,8926527550,45200,45300,45300,45200,1215
20241030,105400,8871563650,45300,45350,45350,45300,702
20241030,105300,8839745950,45350,45400,45400,45350,1081
20241030,105200,8790672350,45450,45450,45500,45450,1792
20241030,105100,8709225750,45450,45500,45500,45450,209
20241030,105000,8699721600,45450,45550,45550,45450,602
20241030,104900,8672336100,45550,45650,45650,45550,419
20241030,104800,8653236900,45600,45550,45600,45500,177
20241030,104700,8645175600,45550,45450,45550,45450,1093
20241030,104600,8595441650,45500,45450,45500,45450,292
20241030,104500,8582163650,45450,45450,45500,45450,1202
20241030,104400,8527527150,45450,45600,45600,45450,3237
20241030,104300,8380277050,45700,45650,45700,45650,1619
20241030,104200,8306351250,45600,45600,45650,45600,211
20241030,104100,8296728400,45600,45500,45600,45500,1395
20241030,104000,8233177900,45500,45500,45550,45450,1279
20241030,103900,8174995200,45450,45650,45700,45450,5251
20241030,103800,7936004450,45650,45650,45650,45600,921
20241030,103700,7893962700,45650,45700,45750,45650,1709
20241030,103600,7815918400,45700,45850,45900,45650,5156
20241030,103500,7579905050,45900,45800,45900,45750,5503
20241030,103400,7327593050,45800,45650,45850,45650,3740
20241030,103300,7156516700,45700,45550,45700,45500,850
20241030,103200,7117721000,45500,45550,45550,45450,2493
20241030,103100,7004296200,45550,45650,45650,45550,2785
20241030,103000,6877314600,45600,45600,45700,45550,3252
20241030,102900,6728980750,45650,45500,45650,45500,3553
20241030,102800,6567104000,45550,45400,45550,45400,1395
20241030,102700,6503660350,45400,45400,45500,45300,3609
20241030,102600,6339684450,45400,45250,45450,45250,2302
20241030,102500,6235311250,45250,45250,45250,45200,262
20241030,102400,6223458300,45250,45200,45250,45150,288
20241030,102300,6210438700,45200,45200,45200,45150,329
20241030,102200,6195578000,45200,45200,45250,45200,216
20241030,102100,6185814750,45250,45250,45250,45150,138
20241030,102000,6179577050,45200,45150,45200,45150,385
20241030,101900,6162186700,45150,45100,45150,45100,256
20241030,101800,6150640250,45100,45100,45100,45050,687
20241030,101700,6119656650,45050,45100,45150,45050,92
20241030,101600,6115510600,45150,45000,45150,45000,101
20241030,101500,6110958000,44950,45050,45050,44950,2222
20241030,101400,6010945500,45000,45100,45150,45000,4239
20241030,101300,5820027100,45150,45150,45150,45150,419
20241030,101200,5801109250,45150,45150,45150,45150,428
20241030,101100,5781785050,45150,45150,45150,45100,693
20241030,101000,5750502900,45200,45250,45250,45150,394
20241030,100900,5732687950,45250,45300,45300,45250,349
20241030,100800,5716879800,45300,45300,45350,45300,471
20241030,100700,5695543400,45250,45200,45300,45150,1049
20241030,100600,5648107400,45150,45200,45200,45150,112
20241030,100500,5643047800,45200,45050,45200,45050,734
20241030,100400,5609946250,45050,45000,45050,44950,252
20241030,100300,5598604050,44950,45000,45000,44950,734
20241030,100200,5565590700,45050,44950,45100,44950,2622
20241030,100100,5447592200,44950,44950,45000,44900,968
20241030,100000,5404082900,45000,45000,45000,44950,165
20241030,095900,5396659650,44950,45000,45000,44950,695
20241030,095800,5365408850,44950,45000,45000,44950,384
20241030,095700,5348131850,45000,45050,45050,45000,210
20241030,095600,5338672700,45050,45000,45050,45000,257
20241030,095500,5327107650,45000,45000,45000,44900,1464
20241030,095400,5261241750,44950,44950,45000,44950,999
20241030,095300,5216336150,44950,45000,45000,44950,1854
20241030,095200,5132994900,45000,45050,45100,44950,4604
20241030,095100,4925764450,45050,45100,45100,45000,6414
20241030,095000,4636961800,45050,45150,45200,45050,2444
20241030,094900,4526727550,45150,45150,45250,45150,1393
20241030,094800,4463767550,45150,45150,45200,45150,556
20241030,094700,4438664050,45200,45150,45200,45150,605
20241030,094600,4411344500,45150,45150,45200,45150,1466
20241030,094500,4345147550,45200,45200,45200,45150,71
20241030,094400,4341941750,45200,45100,45200,45050,1159
20241030,094300,4289635650,45050,45100,45150,45050,1701
20241030,094200,4212921200,45150,45100,45150,45100,562
20241030,094100,4187555600,45100,45150,45200,45100,839
20241030,094000,4149698200,45200,45150,45200,45100,519
20241030,093900,4126278450,45200,45200,45200,45100,3297
20241030,093800,3977452500,45200,45150,45200,45150,765
20241030,093700,3942903650,45150,45200,45200,45150,1845
20241030,093600,3859574350,45150,45250,45250,45150,1814
20241030,093500,3777595500,45250,45250,45300,45250,725
20241030,093400,3744784550,45250,45250,45250,45200,404
20241030,093300,3726507300,45250,45350,45350,45250,483
20241030,093200,3704645150,45250,45300,45350,45200,11032
20241030,093100,3205774100,45300,45350,45400,45300,695
20241030,093000,3174256550,45350,45450,45450,45300,1431
20241030,092900,3109363750,45450,45550,45550,45400,1047
20241030,092800,3061748500,45550,45600,45600,45500,719
20241030,092700,3028985800,45600,45550,45650,45550,410
20241030,092600,3010282100,45600,45500,45650,45500,2237
20241030,092500,2908256350,45500,45550,45550,45500,430
20241030,092400,2888686900,45500,45500,45600,45500,830
20241030,092300,2850875450,45500,45550,45600,45500,796
20241030,092200,2814619800,45600,45500,45600,45500,1149
20241030,092100,2762283400,45450,45450,45500,45350,1715
20241030,092000,2684343850,45350,45400,45400,45300,1206
20241030,091900,2629653150,45300,45350,45450,45250,2712
20241030,091800,2506761050,45350,45500,45500,45350,2634
20241030,091700,2387096200,45500,45550,45550,45450,869
20241030,091600,2347573750,45550,45450,45550,45450,517
20241030,091500,2324059550,45450,45450,45550,45300,3465
20241030,091400,2166772150,45500,45700,45700,45500,4040
20241030,091300,1982585700,45700,45600,45700,45550,2806
20241030,091200,1854560750,45600,45500,45600,45500,623
20241030,091100,1826193500,45500,45500,45600,45450,1581
20241030,091000,1754209550,45450,45350,45450,45300,1433
20241030,090900,1689195250,45400,45400,45400,45300,1073
20241030,090800,1640516200,45400,45300,45450,45300,878
20241030,090700,1600690350,45300,45250,45350,45200,4724
20241030,090600,1386897400,45250,45350,45400,45200,3253
20241030,090500,1239663950,45350,45300,45400,45300,1074
20241030,090400,1190940400,45300,45450,45450,45250,3261
20241030,090300,1043146150,45400,45650,45650,45400,2352
20241030,090200,936099150,45600,45650,45800,45600,2332
20241030,090100,829703400,45700,45800,46000,45700,5764
20241030,090000,565643100,45750,45500,45900,45400,12201