KissMeData/053160/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,193700,715553770,13700,13700,13700,13700,437
20241030,193600,715553770,13700,13700,13700,13700,0
20241030,193500,715553770,13700,13700,13700,13700,0
20241030,193400,715553770,13700,13700,13700,13700,0
20241030,193300,715553770,13700,13700,13700,13700,0
20241030,193200,715553770,13700,13700,13700,13700,0
20241030,193100,715553770,13700,13700,13700,13700,0
20241030,193000,715553770,13700,13700,13700,13700,0
20241030,192900,715553770,13700,13700,13700,13700,0
20241030,192800,715553770,13700,13700,13700,13700,0
20241030,192700,715553770,13700,13700,13700,13700,0
20241030,192600,715553770,13700,13700,13700,13700,0
20241030,192500,715553770,13700,13700,13700,13700,0
20241030,192400,715553770,13700,13700,13700,13700,0
20241030,192300,715553770,13700,13700,13700,13700,0
20241030,192200,715553770,13700,13700,13700,13700,0
20241030,192100,715553770,13700,13700,13700,13700,0
20241030,192000,715553770,13700,13700,13700,13700,0
20241030,191900,715553770,13700,13700,13700,13700,0
20241030,191800,715553770,13700,13700,13700,13700,0
20241030,191700,715553770,13700,13700,13700,13700,0
20241030,191600,715553770,13700,13700,13700,13700,0
20241030,191500,715553770,13700,13700,13700,13700,0
20241030,191400,715553770,13700,13700,13700,13700,0
20241030,191300,715553770,13700,13700,13700,13700,0
20241030,191200,715553770,13700,13700,13700,13700,0
20241030,191100,715553770,13700,13700,13700,13700,0
20241030,191000,715553770,13700,13700,13700,13700,0
20241030,190900,715553770,13700,13700,13700,13700,0
20241030,190800,715553770,13700,13700,13700,13700,0
20241030,190700,715553770,13700,13700,13700,13700,437
20241030,190600,715553770,13700,13700,13700,13700,0
20241030,190500,715553770,13700,13700,13700,13700,0
20241030,190400,715553770,13700,13700,13700,13700,0
20241030,190300,715553770,13700,13700,13700,13700,0
20241030,190200,715553770,13700,13700,13700,13700,0
20241030,190100,715553770,13700,13700,13700,13700,0
20241030,190000,715553770,13700,13700,13700,13700,0
20241030,185900,715553770,13700,13700,13700,13700,0
20241030,185800,715553770,13700,13700,13700,13700,0
20241030,185700,715553770,13700,13700,13700,13700,0
20241030,185600,715553770,13700,13700,13700,13700,0
20241030,185500,715553770,13700,13700,13700,13700,0
20241030,185400,715553770,13700,13700,13700,13700,0
20241030,185300,715553770,13700,13700,13700,13700,0
20241030,185200,715553770,13700,13700,13700,13700,0
20241030,185100,715553770,13700,13700,13700,13700,0
20241030,185000,715553770,13700,13700,13700,13700,0
20241030,184900,715553770,13700,13700,13700,13700,0
20241030,184800,715553770,13700,13700,13700,13700,0
20241030,184700,715553770,13700,13700,13700,13700,0
20241030,184600,715553770,13700,13700,13700,13700,0
20241030,184500,715553770,13700,13700,13700,13700,0
20241030,184400,715553770,13700,13700,13700,13700,0
20241030,184300,715553770,13700,13700,13700,13700,0
20241030,184200,715553770,13700,13700,13700,13700,0
20241030,184100,715553770,13700,13700,13700,13700,0
20241030,184000,715553770,13700,13700,13700,13700,0
20241030,183900,715553770,13700,13700,13700,13700,0
20241030,183800,715553770,13700,13700,13700,13700,0
20241030,183700,715553770,13700,13700,13700,13700,437
20241030,183600,715553770,13700,13700,13700,13700,0
20241030,183500,715553770,13700,13700,13700,13700,0
20241030,183400,715553770,13700,13700,13700,13700,0
20241030,183300,715553770,13700,13700,13700,13700,0
20241030,183200,715553770,13700,13700,13700,13700,0
20241030,183100,715553770,13700,13700,13700,13700,0
20241030,183000,715553770,13700,13700,13700,13700,0
20241030,182900,715553770,13700,13700,13700,13700,0
20241030,182800,715553770,13700,13700,13700,13700,0
20241030,182700,715553770,13700,13700,13700,13700,0
20241030,182600,715553770,13700,13700,13700,13700,0
20241030,182500,715553770,13700,13700,13700,13700,0
20241030,182400,715553770,13700,13700,13700,13700,0
20241030,182300,715553770,13700,13700,13700,13700,0
20241030,182200,715553770,13700,13700,13700,13700,0
20241030,182100,715553770,13700,13700,13700,13700,0
20241030,182000,715553770,13700,13700,13700,13700,0
20241030,181900,715553770,13700,13700,13700,13700,0
20241030,181800,715553770,13700,13700,13700,13700,0
20241030,181700,715553770,13700,13700,13700,13700,0
20241030,181600,715553770,13700,13700,13700,13700,0
20241030,181500,715553770,13700,13700,13700,13700,0
20241030,181400,715553770,13700,13700,13700,13700,0
20241030,181300,715553770,13700,13700,13700,13700,0
20241030,181200,715553770,13700,13700,13700,13700,0
20241030,181100,715553770,13700,13700,13700,13700,0
20241030,181000,715553770,13700,13700,13700,13700,0
20241030,180900,715553770,13700,13700,13700,13700,0
20241030,180800,715553770,13700,13700,13700,13700,0
20241030,180700,715553770,13700,13700,13700,13700,437
20241030,180600,715553770,13700,13700,13700,13700,0
20241030,180500,715553770,13700,13700,13700,13700,0
20241030,180400,715553770,13700,13700,13700,13700,0
20241030,180300,715553770,13700,13700,13700,13700,0
20241030,180200,715553770,13700,13700,13700,13700,0
20241030,180100,715553770,13700,13700,13700,13700,0
20241030,180000,715553770,13700,13700,13700,13700,0
20241030,175900,715553770,13700,13700,13700,13700,0
20241030,175800,715553770,13700,13700,13700,13700,0
20241030,175700,715553770,13700,13700,13700,13700,0
20241030,175600,715553770,13700,13700,13700,13700,0
20241030,175500,715553770,13700,13700,13700,13700,0
20241030,175400,715553770,13700,13700,13700,13700,0
20241030,175300,715553770,13700,13700,13700,13700,0
20241030,175200,715553770,13700,13700,13700,13700,0
20241030,175100,715553770,13700,13700,13700,13700,0
20241030,175000,715553770,13700,13700,13700,13700,0
20241030,174900,715553770,13700,13700,13700,13700,0
20241030,174800,715553770,13700,13700,13700,13700,0
20241030,174700,715553770,13700,13700,13700,13700,0
20241030,174600,715553770,13700,13700,13700,13700,0
20241030,174500,715553770,13700,13700,13700,13700,0
20241030,174400,715553770,13700,13700,13700,13700,0
20241030,174300,715553770,13700,13700,13700,13700,0
20241030,174200,715553770,13700,13700,13700,13700,0
20241030,174100,715553770,13700,13700,13700,13700,0
20241030,174000,715553770,13700,13700,13700,13700,0
20241030,173900,715553770,13700,13700,13700,13700,0
20241030,173800,715553770,13700,13700,13700,13700,0
20241030,173700,715553770,13700,13700,13700,13700,437
20241030,173600,715553770,13700,13700,13700,13700,0
20241030,173500,715553770,13700,13700,13700,13700,0
20241030,173400,715553770,13700,13700,13700,13700,0
20241030,173300,715553770,13700,13700,13700,13700,0
20241030,173200,715553770,13700,13700,13700,13700,0
20241030,173100,715553770,13700,13700,13700,13700,0
20241030,173000,715553770,13700,13700,13700,13700,0
20241030,172900,715553770,13700,13700,13700,13700,0
20241030,172800,715553770,13700,13700,13700,13700,0
20241030,172700,715553770,13700,13700,13700,13700,0
20241030,172600,715553770,13700,13700,13700,13700,0
20241030,172500,715553770,13700,13700,13700,13700,0
20241030,172400,715553770,13700,13700,13700,13700,0
20241030,172300,715553770,13700,13700,13700,13700,0
20241030,172200,715553770,13700,13700,13700,13700,0
20241030,172100,715553770,13700,13700,13700,13700,0
20241030,172000,715553770,13700,13700,13700,13700,0
20241030,171900,715553770,13700,13700,13700,13700,0
20241030,171800,715553770,13700,13700,13700,13700,0
20241030,171700,715553770,13700,13700,13700,13700,0
20241030,171600,715553770,13700,13700,13700,13700,0
20241030,171500,715553770,13700,13700,13700,13700,0
20241030,171400,715553770,13700,13700,13700,13700,0
20241030,171300,715553770,13700,13700,13700,13700,0
20241030,171200,715553770,13700,13700,13700,13700,0
20241030,171100,715553770,13700,13700,13700,13700,0
20241030,171000,715553770,13700,13700,13700,13700,0
20241030,170900,715553770,13700,13700,13700,13700,0
20241030,170800,715553770,13700,13700,13700,13700,0
20241030,170700,715553770,13700,13700,13700,13700,437
20241030,170600,715553770,13700,13700,13700,13700,0
20241030,170500,715553770,13700,13700,13700,13700,0
20241030,170400,715553770,13700,13700,13700,13700,0
20241030,170300,715553770,13700,13700,13700,13700,0
20241030,170200,715553770,13700,13700,13700,13700,0
20241030,170100,715553770,13700,13700,13700,13700,0
20241030,170000,715553770,13700,13700,13700,13700,0
20241030,165900,715553770,13700,13700,13700,13700,0
20241030,165800,715553770,13700,13700,13700,13700,0
20241030,165700,715553770,13700,13700,13700,13700,0
20241030,165600,715553770,13700,13700,13700,13700,0
20241030,165500,715553770,13700,13700,13700,13700,0
20241030,165400,715553770,13700,13700,13700,13700,0
20241030,165300,715553770,13700,13700,13700,13700,0
20241030,165200,715553770,13700,13700,13700,13700,0
20241030,165100,715553770,13700,13700,13700,13700,0
20241030,165000,715553770,13700,13700,13700,13700,0
20241030,164900,715553770,13700,13700,13700,13700,0
20241030,164800,715553770,13700,13700,13700,13700,0
20241030,164700,715553770,13700,13700,13700,13700,0
20241030,164600,715553770,13700,13700,13700,13700,0
20241030,164500,715553770,13700,13700,13700,13700,0
20241030,164400,715553770,13700,13700,13700,13700,0
20241030,164300,715553770,13700,13700,13700,13700,0
20241030,164200,715553770,13700,13700,13700,13700,0
20241030,164100,715553770,13700,13700,13700,13700,0
20241030,164000,715553770,13700,13700,13700,13700,0
20241030,163900,715553770,13700,13700,13700,13700,0
20241030,163800,715553770,13700,13700,13700,13700,0
20241030,163700,715553770,13700,13700,13700,13700,437
20241030,163600,715553770,13700,13700,13700,13700,0
20241030,163500,715553770,13700,13700,13700,13700,0
20241030,163400,715553770,13700,13700,13700,13700,0
20241030,163300,715553770,13700,13700,13700,13700,0
20241030,163200,715553770,13700,13700,13700,13700,0
20241030,163100,715553770,13700,13700,13700,13700,0
20241030,163000,715553770,13700,13700,13700,13700,0
20241030,162900,715553770,13700,13700,13700,13700,0
20241030,162800,715553770,13700,13700,13700,13700,0
20241030,162700,715553770,13700,13700,13700,13700,0
20241030,162600,715553770,13700,13700,13700,13700,0
20241030,162500,715553770,13700,13700,13700,13700,0
20241030,162400,715553770,13700,13700,13700,13700,0
20241030,162300,715553770,13700,13700,13700,13700,0
20241030,162200,715553770,13700,13700,13700,13700,0
20241030,162100,715553770,13700,13700,13700,13700,0
20241030,162000,715553770,13700,13700,13700,13700,0
20241030,161900,715553770,13700,13700,13700,13700,0
20241030,161800,715553770,13700,13700,13700,13700,0
20241030,161700,715553770,13700,13700,13700,13700,0
20241030,161600,715553770,13700,13700,13700,13700,0
20241030,161500,715553770,13700,13700,13700,13700,0
20241030,161400,715553770,13700,13700,13700,13700,0
20241030,161300,715553770,13700,13700,13700,13700,0
20241030,161200,715553770,13700,13700,13700,13700,0
20241030,161100,715553770,13700,13700,13700,13700,0
20241030,161000,715553770,13700,13700,13700,13700,0
20241030,160900,715553770,13700,13700,13700,13700,0
20241030,160800,715553770,13700,13700,13700,13700,0
20241030,160700,715553770,13700,13700,13700,13700,437
20241030,160600,715553770,13700,13700,13700,13700,0
20241030,160500,715553770,13700,13700,13700,13700,0
20241030,160400,715553770,13700,13700,13700,13700,0
20241030,160300,715553770,13700,13700,13700,13700,0
20241030,160200,715553770,13700,13700,13700,13700,0
20241030,160100,715553770,13700,13700,13700,13700,0
20241030,160000,715553770,13700,13700,13700,13700,0
20241030,155900,715553770,13700,13700,13700,13700,0
20241030,155800,715553770,13700,13700,13700,13700,0
20241030,155700,715553770,13700,13700,13700,13700,0
20241030,155600,715553770,13700,13700,13700,13700,0
20241030,155500,715553770,13700,13700,13700,13700,0
20241030,155400,715553770,13700,13700,13700,13700,0
20241030,155300,715553770,13700,13700,13700,13700,0
20241030,155200,715553770,13700,13700,13700,13700,0
20241030,155100,715553770,13700,13700,13700,13700,0
20241030,155000,715553770,13700,13700,13700,13700,0
20241030,154900,715553770,13700,13700,13700,13700,0
20241030,154800,715553770,13700,13700,13700,13700,0
20241030,154700,715553770,13700,13700,13700,13700,0
20241030,154600,715553770,13700,13700,13700,13700,0
20241030,154500,715553770,13700,13700,13700,13700,0
20241030,154400,715553770,13700,13700,13700,13700,0
20241030,154300,715553770,13700,13700,13700,13700,0
20241030,154200,715553770,13700,13700,13700,13700,0
20241030,154100,715553770,13700,13700,13700,13700,0
20241030,154000,715553770,13700,13700,13700,13700,0
20241030,153900,715553770,13700,13700,13700,13700,0
20241030,153800,715553770,13700,13700,13700,13700,0
20241030,153700,715553770,13700,13700,13700,13700,437
20241030,153600,715553770,13700,13700,13700,13700,0
20241030,153500,715553770,13700,13700,13700,13700,0
20241030,153400,715553770,13700,13700,13700,13700,0
20241030,153300,715553770,13700,13700,13700,13700,0
20241030,153200,715553770,13700,13700,13700,13700,0
20241030,153100,715553770,13700,13700,13700,13700,0
20241030,153000,715553770,13700,13700,13700,13700,437
20241030,152900,709566870,13720,13720,13720,13720,0
20241030,152800,709566870,13720,13720,13720,13720,0
20241030,152700,709566870,13720,13720,13720,13720,0
20241030,152600,709566870,13720,13720,13720,13720,0
20241030,152500,709566870,13720,13720,13720,13720,0
20241030,152400,709566870,13720,13720,13720,13720,0
20241030,152300,709566870,13720,13720,13720,13720,0
20241030,152200,709566870,13720,13720,13720,13720,0
20241030,152100,709566870,13720,13720,13720,13720,0
20241030,152000,709566870,13720,13720,13720,13720,0
20241030,151900,709566870,13720,13400,13750,13360,2167
20241030,151800,680165530,13350,13390,13400,13350,321
20241030,151700,675866120,13400,13400,13400,13400,0
20241030,151600,675866120,13400,13350,13400,13330,505
20241030,151500,669112290,13350,13430,13430,13340,1109
20241030,151400,654300960,13430,13500,13500,13430,320
20241030,151300,649997650,13550,13540,13550,13540,40
20241030,151200,649455750,13550,13500,13550,13500,29
20241030,151100,649063250,13700,13470,13700,13470,500
20241030,151000,642248040,13430,13430,13430,13430,101
20241030,150900,640891610,13640,13640,13640,13640,0
20241030,150800,640891610,13640,13440,13640,13440,500
20241030,150700,634151150,13380,13380,13380,13380,4
20241030,150600,634097630,13400,13400,13400,13400,0
20241030,150500,634097630,13400,13400,13400,13400,200
20241030,150400,631417630,13430,13430,13430,13430,1
20241030,150300,631404200,13480,13360,13750,13360,1371
20241030,150200,612785580,13360,13300,13360,13260,784
20241030,150100,602378400,13310,13370,13370,13310,126
20241030,150000,600701280,13300,13230,13300,13220,555
20241030,145900,593346750,13160,13440,13440,13160,2092
20241030,145800,565348110,13510,13510,13510,13510,0
20241030,145700,565348110,13510,13510,13510,13510,0
20241030,145600,565348110,13510,13510,13510,13510,0
20241030,145500,565348110,13510,13510,13510,13510,0
20241030,145400,565348110,13510,13510,13510,13510,0
20241030,145300,565348110,13510,13510,13510,13450,15
20241030,145200,565146240,13450,13500,13500,13450,215
20241030,145100,562244490,13500,13500,13500,13500,0
20241030,145000,562244490,13500,13500,13500,13500,1
20241030,144900,562230990,13500,13460,13500,13450,284
20241030,144800,558409330,13510,13460,13510,13460,159
20241030,144700,556269140,13520,13460,13520,13460,193
20241030,144600,553671300,13520,13520,13520,13520,2
20241030,144500,553644260,13520,13520,13520,13520,1
20241030,144400,553630740,13520,13500,13520,13500,147
20241030,144300,551643960,13510,13510,13510,13500,71
20241030,144200,550685430,13500,13500,13500,13500,39
20241030,144100,550158930,13500,13500,13500,13500,1
20241030,144000,550145430,13500,13500,13500,13500,29
20241030,143900,549753930,13500,13500,13510,13490,24
20241030,143800,549430030,13500,13500,13500,13500,0
20241030,143700,549430030,13500,13500,13500,13500,16
20241030,143600,549214030,13500,13500,13500,13500,6
20241030,143500,549133030,13500,13500,13500,13500,10
20241030,143400,548998030,13500,13500,13510,13450,38
20241030,143300,548486320,13500,13500,13500,13500,0
20241030,143200,548486320,13500,13500,13500,13500,0
20241030,143100,548486320,13500,13500,13500,13500,0
20241030,143000,548486320,13500,13450,13500,13450,2
20241030,142900,548459370,13500,13500,13500,13500,1
20241030,142800,548445870,13500,13500,13500,13500,0
20241030,142700,548445870,13500,13450,13510,13450,1624
20241030,142600,526537310,13500,13500,13500,13500,3
20241030,142500,526496810,13500,13520,13520,13480,1798
20241030,142400,502215990,13590,13590,13590,13590,1
20241030,142300,502202400,13530,13540,13540,13530,876
20241030,142200,490346060,13540,13540,13540,13540,0
20241030,142100,490346060,13540,13540,13540,13540,0
20241030,142000,490346060,13540,13540,13540,13540,152
20241030,141900,488287980,13570,13570,13570,13570,27
20241030,141800,487921590,13570,13530,13570,13520,139
20241030,141700,486040600,13570,13570,13570,13570,0
20241030,141600,486040600,13570,13570,13570,13570,6
20241030,141500,485959180,13540,13570,13570,13540,176
20241030,141400,483572390,13620,13620,13620,13620,5
20241030,141300,483504290,13620,13620,13620,13620,1
20241030,141200,483490670,13620,13620,13620,13620,3
20241030,141100,483449810,13670,13670,13670,13670,0
20241030,141000,483449810,13670,13670,13670,13670,0
20241030,140900,483449810,13670,13670,13670,13670,5
20241030,140800,483381460,13700,13700,13700,13700,0
20241030,140700,483381460,13700,13700,13700,13700,0
20241030,140600,483381460,13700,13700,13700,13700,0
20241030,140500,483381460,13700,13700,13700,13700,0
20241030,140400,483381460,13700,13700,13700,13700,0
20241030,140300,483381460,13700,13700,13700,13700,0
20241030,140200,483381460,13700,13700,13700,13700,0
20241030,140100,483381460,13700,13700,13700,13700,0
20241030,140000,483381460,13700,13700,13700,13700,0
20241030,135900,483381460,13700,13700,13700,13700,0
20241030,135800,483381460,13700,13700,13700,13700,34
20241030,135700,482915660,13700,13700,13700,13700,112
20241030,135600,481381260,13700,13700,13700,13700,0
20241030,135500,481381260,13700,13700,13700,13700,0
20241030,135400,481381260,13700,13700,13700,13700,0
20241030,135300,481381260,13700,13700,13700,13700,0
20241030,135200,481381260,13700,13700,13700,13700,0
20241030,135100,481381260,13700,13700,13700,13700,0
20241030,135000,481381260,13700,13700,13700,13700,0
20241030,134900,481381260,13700,13700,13700,13700,0
20241030,134800,481381260,13700,13700,13700,13700,0
20241030,134700,481381260,13700,13700,13700,13700,0
20241030,134600,481381260,13700,13700,13700,13700,0
20241030,134500,481381260,13700,13700,13700,13700,0
20241030,134400,481381260,13700,13700,13700,13700,0
20241030,134300,481381260,13700,13700,13700,13700,0
20241030,134200,481381260,13700,13700,13700,13700,0
20241030,134100,481381260,13700,13700,13700,13700,150
20241030,134000,479326260,13700,13700,13700,13700,0
20241030,133900,479326260,13700,13700,13700,13700,0
20241030,133800,479326260,13700,13700,13700,13700,0
20241030,133700,479326260,13700,13700,13700,13700,0
20241030,133600,479326260,13700,13700,13700,13700,330
20241030,133500,474805260,13700,13570,13700,13570,443
20241030,133400,468769430,13560,13560,13560,13560,0
20241030,133300,468769430,13560,13560,13560,13550,800
20241030,133200,457928910,13560,13650,13650,13560,715
20241030,133100,448208020,13630,13810,13810,13630,3545
20241030,133000,399660130,13830,13830,13830,13830,0
20241030,132900,399660130,13830,13840,13840,13830,3517
20241030,132800,350985600,13850,13850,13850,13850,0
20241030,132700,350985600,13850,13850,13850,13850,1
20241030,132600,350971750,13840,13850,13850,13840,300
20241030,132500,346817140,13840,13850,13850,13840,1046
20241030,132400,332340180,13840,13840,13840,13840,0
20241030,132300,332340180,13840,13840,13840,13840,0
20241030,132200,332340180,13840,13910,13910,13840,34
20241030,132100,331869220,13890,13870,13910,13870,1415
20241030,132000,312207210,13860,13860,13860,13860,0
20241030,131900,312207210,13860,13860,13860,13860,31
20241030,131800,311777550,13860,13840,13860,13840,439
20241030,131700,305698950,13840,13840,13840,13840,0
20241030,131600,305698950,13840,13840,13840,13840,0
20241030,131500,305698950,13840,13800,13840,13800,590
20241030,131400,297544720,13800,13800,13800,13800,0
20241030,131300,297544720,13800,13800,13800,13800,0
20241030,131200,297544720,13800,13800,13800,13800,0
20241030,131100,297544720,13800,13800,13800,13800,0
20241030,131000,297544720,13800,13800,13800,13800,98
20241030,130900,296192320,13800,13800,13800,13800,1
20241030,130800,296178520,13830,13830,13830,13830,1
20241030,130700,296164690,13830,13830,13830,13830,0
20241030,130600,296164690,13830,13830,13830,13830,0
20241030,130500,296164690,13830,13830,13830,13830,0
20241030,130400,296164690,13830,13830,13830,13830,0
20241030,130300,296164690,13830,13830,13830,13830,0
20241030,130200,296164690,13830,13830,13830,13830,0
20241030,130100,296164690,13830,13830,13830,13830,0
20241030,130000,296164690,13830,13800,13830,13800,32
20241030,125900,295722290,13800,13790,13800,13790,20
20241030,125800,295446390,13780,13780,13780,13780,0
20241030,125700,295446390,13780,13780,13780,13780,0
20241030,125600,295446390,13780,13780,13780,13780,0
20241030,125500,295446390,13780,13780,13780,13780,0
20241030,125400,295446390,13780,13780,13780,13780,0
20241030,125300,295446390,13780,13780,13780,13780,0
20241030,125200,295446390,13780,13780,13780,13780,0
20241030,125100,295446390,13780,13780,13780,13780,18
20241030,125000,295198350,13780,13780,13780,13780,10
20241030,124900,295060550,13780,13780,13780,13780,114
20241030,124800,293489630,13780,13780,13780,13780,0
20241030,124700,293489630,13780,13780,13780,13780,0
20241030,124600,293489630,13780,13780,13780,13780,0
20241030,124500,293489630,13780,13780,13780,13780,10
20241030,124400,293351830,13780,13780,13780,13780,5
20241030,124300,293282930,13780,13800,13800,13780,97
20241030,124200,291944510,13800,13800,13800,13800,0
20241030,124100,291944510,13800,13800,13800,13800,0
20241030,124000,291944510,13800,13800,13800,13800,0
20241030,123900,291944510,13800,13800,13800,13800,13
20241030,123800,291765110,13820,13820,13820,13820,0
20241030,123700,291765110,13820,13820,13820,13820,0
20241030,123600,291765110,13820,13820,13820,13820,0
20241030,123500,291765110,13820,13820,13820,13820,0
20241030,123400,291765110,13820,13820,13820,13820,0
20241030,123300,291765110,13820,13820,13820,13820,0
20241030,123200,291765110,13820,13820,13820,13820,0
20241030,123100,291765110,13820,13820,13820,13820,1
20241030,123000,291751290,13830,13830,13830,13830,0
20241030,122900,291751290,13830,13830,13830,13830,0
20241030,122800,291751290,13830,13830,13830,13830,0
20241030,122700,291751290,13830,13830,13830,13830,0
20241030,122600,291751290,13830,13830,13830,13830,0
20241030,122500,291751290,13830,13830,13830,13830,0
20241030,122400,291751290,13830,13830,13830,13830,0
20241030,122300,291751290,13830,13830,13830,13830,0
20241030,122200,291751290,13830,13830,13830,13830,0
20241030,122100,291751290,13830,13830,13830,13830,0
20241030,122000,291751290,13830,13830,13830,13830,0
20241030,121900,291751290,13830,13830,13830,13830,0
20241030,121800,291751290,13830,13830,13830,13830,0
20241030,121700,291751290,13830,13830,13840,13830,204
20241030,121600,288927980,13830,13830,13830,13830,3
20241030,121500,288886490,13830,13830,13830,13830,0
20241030,121400,288886490,13830,13820,13830,13820,50
20241030,121300,288195090,13800,13800,13800,13800,0
20241030,121200,288195090,13800,13800,13800,13800,0
20241030,121100,288195090,13800,13800,13800,13800,0
20241030,121000,288195090,13800,13800,13800,13800,0
20241030,120900,288195090,13800,13800,13800,13800,0
20241030,120800,288195090,13800,13800,13800,13800,0
20241030,120700,288195090,13800,13800,13800,13800,0
20241030,120600,288195090,13800,13800,13800,13800,0
20241030,120500,288195090,13800,13800,13800,13800,0
20241030,120400,288195090,13800,13800,13800,13800,0
20241030,120300,288195090,13800,13800,13830,13800,917
20241030,120200,275518070,13780,13780,13780,13780,0
20241030,120100,275518070,13780,13780,13780,13780,0
20241030,120000,275518070,13780,13780,13780,13780,0
20241030,115900,275518070,13780,13780,13780,13780,0
20241030,115800,275518070,13780,13780,13780,13780,0
20241030,115700,275518070,13780,13780,13780,13780,10
20241030,115600,275380270,13820,13820,13820,13820,0
20241030,115500,275380270,13820,13780,13820,13780,111
20241030,115400,273846290,13820,13820,13820,13820,5
20241030,115300,273777190,13820,13820,13820,13820,0
20241030,115200,273777190,13820,13820,13820,13820,150
20241030,115100,271704190,13820,13820,13820,13820,0
20241030,115000,271704190,13820,13820,13820,13820,0
20241030,114900,271704190,13820,13810,13820,13810,461
20241030,114800,265334910,13810,13800,13810,13800,647
20241030,114700,256403310,13800,13800,13800,13800,0
20241030,114600,256403310,13800,13800,13800,13800,500
20241030,114500,249503310,13800,13800,13800,13800,0
20241030,114400,249503310,13800,13800,13800,13800,0
20241030,114300,249503310,13800,13800,13800,13800,0
20241030,114200,249503310,13800,13800,13800,13800,0
20241030,114100,249503310,13800,13800,13800,13800,0
20241030,114000,249503310,13800,13800,13800,13800,530
20241030,113900,242189310,13800,13800,13800,13800,0
20241030,113800,242189310,13800,13800,13800,13800,10
20241030,113700,242051310,13750,13750,13750,13750,100
20241030,113600,240676310,13740,13740,13740,13740,0
20241030,113500,240676310,13740,13740,13740,13740,0
20241030,113400,240676310,13740,13740,13740,13740,0
20241030,113300,240676310,13740,13740,13740,13740,0
20241030,113200,240676310,13740,13740,13740,13740,0
20241030,113100,240676310,13740,13740,13740,13740,0
20241030,113000,240676310,13740,13740,13740,13740,0
20241030,112900,240676310,13740,13740,13740,13740,10
20241030,112800,240538910,13750,13750,13750,13750,0
20241030,112700,240538910,13750,13750,13750,13750,0
20241030,112600,240538910,13750,13750,13750,13750,735
20241030,112500,230432660,13750,13750,13750,13750,0
20241030,112400,230432660,13750,13750,13750,13750,12
20241030,112300,230267660,13750,13750,13750,13750,0
20241030,112200,230267660,13750,13750,13750,13750,10
20241030,112100,230130160,13750,13750,13750,13750,2
20241030,112000,230102660,13750,13800,13800,13750,218
20241030,111900,227094860,13800,13800,13800,13800,0
20241030,111800,227094860,13800,13800,13800,13800,0
20241030,111700,227094860,13800,13800,13800,13800,0
20241030,111600,227094860,13800,13800,13800,13800,1
20241030,111500,227081060,13800,13800,13800,13800,0
20241030,111400,227081060,13800,13800,13800,13800,0
20241030,111300,227081060,13800,13800,13800,13800,20
20241030,111200,226805060,13750,13750,13750,13750,30
20241030,111100,226392560,13750,13750,13750,13750,0
20241030,111000,226392560,13750,13750,13750,13750,0
20241030,110900,226392560,13750,13750,13750,13750,0
20241030,110800,226392560,13750,13750,13750,13750,0
20241030,110700,226392560,13750,13750,13750,13750,20
20241030,110600,226117560,13750,13750,13750,13750,0
20241030,110500,226117560,13750,13750,13750,13750,1
20241030,110400,226103810,13750,13750,13750,13750,0
20241030,110300,226103810,13750,13750,13750,13750,0
20241030,110200,226103810,13750,13750,13750,13750,25
20241030,110100,225760060,13750,13750,13750,13750,0
20241030,110000,225760060,13750,13750,13750,13750,36
20241030,105900,225265060,13740,13750,13750,13740,294
20241030,105800,221223060,13750,13750,13750,13750,30
20241030,105700,220810560,13750,13760,13760,13750,140
20241030,105600,218885080,13760,13760,13760,13760,0
20241030,105500,218885080,13760,13760,13760,13760,45
20241030,105400,218265880,13800,13800,13800,13800,119
20241030,105300,216623680,13800,13780,13800,13780,700
20241030,105200,206964740,13750,13750,13750,13750,35
20241030,105100,206483490,13780,13780,13780,13780,1
20241030,105000,206469710,13750,13750,13750,13750,0
20241030,104900,206469710,13750,13750,13750,13750,0
20241030,104800,206469710,13750,13750,13750,13750,0
20241030,104700,206469710,13750,13750,13750,13750,0
20241030,104600,206469710,13750,13750,13750,13750,0
20241030,104500,206469710,13750,13750,13750,13750,0
20241030,104400,206469710,13750,13750,13750,13750,0
20241030,104300,206469710,13750,13750,13750,13750,1
20241030,104200,206455960,13750,13750,13750,13750,0
20241030,104100,206455960,13750,13750,13750,13750,0
20241030,104000,206455960,13750,13750,13750,13750,0
20241030,103900,206455960,13750,13750,13750,13750,0
20241030,103800,206455960,13750,13750,13750,13750,0
20241030,103700,206455960,13750,13750,13750,13750,0
20241030,103600,206455960,13750,13750,13750,13750,0
20241030,103500,206455960,13750,13750,13750,13750,0
20241030,103400,206455960,13750,13750,13750,13750,1
20241030,103300,206442210,13750,13750,13750,13750,0
20241030,103200,206442210,13750,13750,13750,13750,10
20241030,103100,206304710,13780,13780,13780,13780,0
20241030,103000,206304710,13780,13780,13780,13780,4
20241030,102900,206249590,13800,13800,13800,13800,0
20241030,102800,206249590,13800,13800,13800,13800,10
20241030,102700,206111590,13800,13800,13800,13800,10
20241030,102600,205973590,13830,13830,13830,13830,0
20241030,102500,205973590,13830,13820,13830,13820,32
20241030,102400,205531050,13820,13810,13820,13800,1395
20241030,102300,186270750,13750,13750,13750,13750,0
20241030,102200,186270750,13750,13750,13750,13750,0
20241030,102100,186270750,13750,13750,13750,13750,1
20241030,102000,186257000,13750,13750,13750,13750,20
20241030,101900,185982000,13750,13750,13750,13750,0
20241030,101800,185982000,13750,13780,13810,13750,772
20241030,101700,175337150,13810,13810,13810,13810,10
20241030,101600,175199050,13820,13820,13820,13820,2
20241030,101500,175171410,13820,13810,13820,13810,32
20241030,101400,174729480,13810,13780,13810,13780,180
20241030,101300,172246460,13750,13740,13750,13740,226
20241030,101200,169139210,13730,13730,13730,13730,0
20241030,101100,169139210,13730,13730,13730,13730,442
20241030,101000,163070550,13730,13730,13740,13730,194
20241030,100900,160406920,13740,13740,13740,13740,0
20241030,100800,160406920,13740,13740,13740,13740,0
20241030,100700,160406920,13740,13740,13740,13740,0
20241030,100600,160406920,13740,13740,13740,13740,0
20241030,100500,160406920,13740,13740,13740,13740,10
20241030,100400,160269520,13710,13710,13710,13710,0
20241030,100300,160269520,13710,13710,13710,13710,0
20241030,100200,160269520,13710,13710,13710,13710,0
20241030,100100,160269520,13710,13650,13710,13640,28
20241030,100000,159887020,13690,13690,13690,13690,1
20241030,095900,159873330,13690,13690,13690,13690,0
20241030,095800,159873330,13690,13690,13690,13690,0
20241030,095700,159873330,13690,13690,13690,13690,0
20241030,095600,159873330,13690,13690,13690,13690,0
20241030,095500,159873330,13690,13690,13690,13690,0
20241030,095400,159873330,13690,13690,13690,13690,7
20241030,095300,159777500,13690,13690,13690,13690,0
20241030,095200,159777500,13690,13690,13690,13690,117
20241030,095100,158175770,13690,13690,13690,13690,0
20241030,095000,158175770,13690,13700,13700,13690,189
20241030,094900,155587000,13650,13700,13700,13650,300
20241030,094800,151487000,13700,13700,13700,13700,1
20241030,094700,151473300,13700,13700,13700,13700,0
20241030,094600,151473300,13700,13700,13700,13700,0
20241030,094500,151473300,13700,13700,13700,13700,0
20241030,094400,151473300,13700,13630,13700,13630,613
20241030,094300,143118040,13630,13720,13720,13630,3192
20241030,094200,99394900,13730,13770,13770,13730,8
20241030,094100,99284900,13780,13710,13780,13710,41
20241030,094000,98722720,13780,13780,13780,13780,0
20241030,093900,98722720,13780,13760,13780,13760,2
20241030,093800,98695180,13750,13750,13750,13750,56
20241030,093700,97925180,13750,13720,13750,13720,501
20241030,093600,91037880,13720,13700,13720,13700,48
20241030,093500,90380260,13700,13700,13700,13700,370
20241030,093400,85311260,13700,13700,13700,13700,1
20241030,093300,85297560,13670,13700,13700,13670,459
20241030,093200,79010070,13700,13670,13700,13670,1400
20241030,093100,59836190,13670,13670,13670,13670,0
20241030,093000,59836190,13670,13670,13670,13670,0
20241030,092900,59836190,13670,13650,13670,13650,5
20241030,092800,59767920,13640,13640,13640,13640,54
20241030,092700,59031360,13630,13620,13630,13620,44
20241030,092600,58432050,13620,13620,13620,13620,44
20241030,092500,57832770,13610,13610,13610,13610,500
20241030,092400,51027770,13610,13610,13610,13610,0
20241030,092300,51027770,13610,13610,13610,13610,10
20241030,092200,50891670,13610,13600,13610,13600,2
20241030,092100,50864460,13590,13590,13590,13590,35
20241030,092000,50388810,13600,13600,13600,13600,310
20241030,091900,46172810,13600,13620,13620,13550,597
20241030,091800,38078300,13620,13590,13620,13590,200
20241030,091700,35354780,13600,13600,13600,13600,7
20241030,091600,35259580,13560,13600,13600,13560,11
20241030,091500,35110300,13560,13620,13620,13560,496
20241030,091400,28364350,13620,13620,13620,13620,10
20241030,091300,28228150,13620,13680,13680,13620,1105
20241030,091200,13141290,13740,13740,13740,13740,0
20241030,091100,13141290,13740,13740,13740,13740,170
20241030,091000,10805490,13740,13720,13740,13720,55
20241030,090900,10049830,13720,13680,13720,13680,214
20241030,090800,7113990,13660,13640,13660,13640,57
20241030,090700,6336270,13650,13650,13650,13650,50
20241030,090600,5653770,13650,13650,13650,13650,0
20241030,090500,5653770,13650,13660,13660,13650,18
20241030,090400,5407990,13620,13660,13660,13620,194
20241030,090300,2762490,13680,13660,13680,13660,43
20241030,090200,2174510,13660,13660,13660,13660,1
20241030,090100,2160850,13650,13650,13650,13650,1
20241030,090000,2147200,13750,13770,13770,13750,156