KissMeData/065350/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,194600,4951685850,43450,43450,43450,43450,3886
20241030,194500,4951685850,43450,43450,43450,43450,0
20241030,194400,4951685850,43450,43450,43450,43450,0
20241030,194300,4951685850,43450,43450,43450,43450,0
20241030,194200,4951685850,43450,43450,43450,43450,0
20241030,194100,4951685850,43450,43450,43450,43450,0
20241030,194000,4951685850,43450,43450,43450,43450,0
20241030,193900,4951685850,43450,43450,43450,43450,0
20241030,193800,4951685850,43450,43450,43450,43450,0
20241030,193700,4951685850,43450,43450,43450,43450,0
20241030,193600,4951685850,43450,43450,43450,43450,0
20241030,193500,4951685850,43450,43450,43450,43450,0
20241030,193400,4951685850,43450,43450,43450,43450,0
20241030,193300,4951685850,43450,43450,43450,43450,0
20241030,193200,4951685850,43450,43450,43450,43450,0
20241030,193100,4951685850,43450,43450,43450,43450,0
20241030,193000,4951685850,43450,43450,43450,43450,0
20241030,192900,4951685850,43450,43450,43450,43450,0
20241030,192800,4951685850,43450,43450,43450,43450,0
20241030,192700,4951685850,43450,43450,43450,43450,0
20241030,192600,4951685850,43450,43450,43450,43450,0
20241030,192500,4951685850,43450,43450,43450,43450,0
20241030,192400,4951685850,43450,43450,43450,43450,0
20241030,192300,4951685850,43450,43450,43450,43450,0
20241030,192200,4951685850,43450,43450,43450,43450,0
20241030,192100,4951685850,43450,43450,43450,43450,0
20241030,192000,4951685850,43450,43450,43450,43450,0
20241030,191900,4951685850,43450,43450,43450,43450,0
20241030,191800,4951685850,43450,43450,43450,43450,0
20241030,191700,4951685850,43450,43450,43450,43450,0
20241030,191600,4951685850,43450,43450,43450,43450,3886
20241030,191500,4951685850,43450,43450,43450,43450,0
20241030,191400,4951685850,43450,43450,43450,43450,0
20241030,191300,4951685850,43450,43450,43450,43450,0
20241030,191200,4951685850,43450,43450,43450,43450,0
20241030,191100,4951685850,43450,43450,43450,43450,0
20241030,191000,4951685850,43450,43450,43450,43450,0
20241030,190900,4951685850,43450,43450,43450,43450,0
20241030,190800,4951685850,43450,43450,43450,43450,0
20241030,190700,4951685850,43450,43450,43450,43450,0
20241030,190600,4951685850,43450,43450,43450,43450,0
20241030,190500,4951685850,43450,43450,43450,43450,0
20241030,190400,4951685850,43450,43450,43450,43450,0
20241030,190300,4951685850,43450,43450,43450,43450,0
20241030,190200,4951685850,43450,43450,43450,43450,0
20241030,190100,4951685850,43450,43450,43450,43450,0
20241030,190000,4951685850,43450,43450,43450,43450,0
20241030,185900,4951685850,43450,43450,43450,43450,0
20241030,185800,4951685850,43450,43450,43450,43450,0
20241030,185700,4951685850,43450,43450,43450,43450,0
20241030,185600,4951685850,43450,43450,43450,43450,0
20241030,185500,4951685850,43450,43450,43450,43450,0
20241030,185400,4951685850,43450,43450,43450,43450,0
20241030,185300,4951685850,43450,43450,43450,43450,0
20241030,185200,4951685850,43450,43450,43450,43450,0
20241030,185100,4951685850,43450,43450,43450,43450,0
20241030,185000,4951685850,43450,43450,43450,43450,0
20241030,184900,4951685850,43450,43450,43450,43450,0
20241030,184800,4951685850,43450,43450,43450,43450,0
20241030,184700,4951685850,43450,43450,43450,43450,0
20241030,184600,4951685850,43450,43450,43450,43450,3886
20241030,184500,4951685850,43450,43450,43450,43450,0
20241030,184400,4951685850,43450,43450,43450,43450,0
20241030,184300,4951685850,43450,43450,43450,43450,0
20241030,184200,4951685850,43450,43450,43450,43450,0
20241030,184100,4951685850,43450,43450,43450,43450,0
20241030,184000,4951685850,43450,43450,43450,43450,0
20241030,183900,4951685850,43450,43450,43450,43450,0
20241030,183800,4951685850,43450,43450,43450,43450,0
20241030,183700,4951685850,43450,43450,43450,43450,0
20241030,183600,4951685850,43450,43450,43450,43450,0
20241030,183500,4951685850,43450,43450,43450,43450,0
20241030,183400,4951685850,43450,43450,43450,43450,0
20241030,183300,4951685850,43450,43450,43450,43450,0
20241030,183200,4951685850,43450,43450,43450,43450,0
20241030,183100,4951685850,43450,43450,43450,43450,0
20241030,183000,4951685850,43450,43450,43450,43450,0
20241030,182900,4951685850,43450,43450,43450,43450,0
20241030,182800,4951685850,43450,43450,43450,43450,0
20241030,182700,4951685850,43450,43450,43450,43450,0
20241030,182600,4951685850,43450,43450,43450,43450,0
20241030,182500,4951685850,43450,43450,43450,43450,0
20241030,182400,4951685850,43450,43450,43450,43450,0
20241030,182300,4951685850,43450,43450,43450,43450,0
20241030,182200,4951685850,43450,43450,43450,43450,0
20241030,182100,4951685850,43450,43450,43450,43450,0
20241030,182000,4951685850,43450,43450,43450,43450,0
20241030,181900,4951685850,43450,43450,43450,43450,0
20241030,181800,4951685850,43450,43450,43450,43450,0
20241030,181700,4951685850,43450,43450,43450,43450,0
20241030,181600,4951685850,43450,43450,43450,43450,3886
20241030,181500,4951685850,43450,43450,43450,43450,0
20241030,181400,4951685850,43450,43450,43450,43450,0
20241030,181300,4951685850,43450,43450,43450,43450,0
20241030,181200,4951685850,43450,43450,43450,43450,0
20241030,181100,4951685850,43450,43450,43450,43450,0
20241030,181000,4951685850,43450,43450,43450,43450,0
20241030,180900,4951685850,43450,43450,43450,43450,0
20241030,180800,4951685850,43450,43450,43450,43450,0
20241030,180700,4951685850,43450,43450,43450,43450,0
20241030,180600,4951685850,43450,43450,43450,43450,0
20241030,180500,4951685850,43450,43450,43450,43450,0
20241030,180400,4951685850,43450,43450,43450,43450,0
20241030,180300,4951685850,43450,43450,43450,43450,0
20241030,180200,4951685850,43450,43450,43450,43450,0
20241030,180100,4951685850,43450,43450,43450,43450,0
20241030,180000,4951685850,43450,43450,43450,43450,0
20241030,175900,4951685850,43450,43450,43450,43450,0
20241030,175800,4951685850,43450,43450,43450,43450,0
20241030,175700,4951685850,43450,43450,43450,43450,0
20241030,175600,4951685850,43450,43450,43450,43450,0
20241030,175500,4951685850,43450,43450,43450,43450,0
20241030,175400,4951685850,43450,43450,43450,43450,0
20241030,175300,4951685850,43450,43450,43450,43450,0
20241030,175200,4951685850,43450,43450,43450,43450,0
20241030,175100,4951685850,43450,43450,43450,43450,0
20241030,175000,4951685850,43450,43450,43450,43450,0
20241030,174900,4951685850,43450,43450,43450,43450,0
20241030,174800,4951685850,43450,43450,43450,43450,0
20241030,174700,4951685850,43450,43450,43450,43450,0
20241030,174600,4951685850,43450,43450,43450,43450,3886
20241030,174500,4951685850,43450,43450,43450,43450,0
20241030,174400,4951685850,43450,43450,43450,43450,0
20241030,174300,4951685850,43450,43450,43450,43450,0
20241030,174200,4951685850,43450,43450,43450,43450,0
20241030,174100,4951685850,43450,43450,43450,43450,0
20241030,174000,4951685850,43450,43450,43450,43450,0
20241030,173900,4951685850,43450,43450,43450,43450,0
20241030,173800,4951685850,43450,43450,43450,43450,0
20241030,173700,4951685850,43450,43450,43450,43450,0
20241030,173600,4951685850,43450,43450,43450,43450,0
20241030,173500,4951685850,43450,43450,43450,43450,0
20241030,173400,4951685850,43450,43450,43450,43450,0
20241030,173300,4951685850,43450,43450,43450,43450,0
20241030,173200,4951685850,43450,43450,43450,43450,0
20241030,173100,4951685850,43450,43450,43450,43450,0
20241030,173000,4951685850,43450,43450,43450,43450,0
20241030,172900,4951685850,43450,43450,43450,43450,0
20241030,172800,4951685850,43450,43450,43450,43450,0
20241030,172700,4951685850,43450,43450,43450,43450,0
20241030,172600,4951685850,43450,43450,43450,43450,0
20241030,172500,4951685850,43450,43450,43450,43450,0
20241030,172400,4951685850,43450,43450,43450,43450,0
20241030,172300,4951685850,43450,43450,43450,43450,0
20241030,172200,4951685850,43450,43450,43450,43450,0
20241030,172100,4951685850,43450,43450,43450,43450,0
20241030,172000,4951685850,43450,43450,43450,43450,0
20241030,171900,4951685850,43450,43450,43450,43450,0
20241030,171800,4951685850,43450,43450,43450,43450,0
20241030,171700,4951685850,43450,43450,43450,43450,0
20241030,171600,4951685850,43450,43450,43450,43450,3886
20241030,171500,4951685850,43450,43450,43450,43450,0
20241030,171400,4951685850,43450,43450,43450,43450,0
20241030,171300,4951685850,43450,43450,43450,43450,0
20241030,171200,4951685850,43450,43450,43450,43450,0
20241030,171100,4951685850,43450,43450,43450,43450,0
20241030,171000,4951685850,43450,43450,43450,43450,0
20241030,170900,4951685850,43450,43450,43450,43450,0
20241030,170800,4951685850,43450,43450,43450,43450,0
20241030,170700,4951685850,43450,43450,43450,43450,0
20241030,170600,4951685850,43450,43450,43450,43450,0
20241030,170500,4951685850,43450,43450,43450,43450,0
20241030,170400,4951685850,43450,43450,43450,43450,0
20241030,170300,4951685850,43450,43450,43450,43450,0
20241030,170200,4951685850,43450,43450,43450,43450,0
20241030,170100,4951685850,43450,43450,43450,43450,0
20241030,170000,4951685850,43450,43450,43450,43450,0
20241030,165900,4951685850,43450,43450,43450,43450,0
20241030,165800,4951685850,43450,43450,43450,43450,0
20241030,165700,4951685850,43450,43450,43450,43450,0
20241030,165600,4951685850,43450,43450,43450,43450,0
20241030,165500,4951685850,43450,43450,43450,43450,0
20241030,165400,4951685850,43450,43450,43450,43450,0
20241030,165300,4951685850,43450,43450,43450,43450,0
20241030,165200,4951685850,43450,43450,43450,43450,0
20241030,165100,4951685850,43450,43450,43450,43450,0
20241030,165000,4951685850,43450,43450,43450,43450,0
20241030,164900,4951685850,43450,43450,43450,43450,0
20241030,164800,4951685850,43450,43450,43450,43450,0
20241030,164700,4951685850,43450,43450,43450,43450,0
20241030,164600,4951685850,43450,43450,43450,43450,3886
20241030,164500,4951685850,43450,43450,43450,43450,0
20241030,164400,4951685850,43450,43450,43450,43450,0
20241030,164300,4951685850,43450,43450,43450,43450,0
20241030,164200,4951685850,43450,43450,43450,43450,0
20241030,164100,4951685850,43450,43450,43450,43450,0
20241030,164000,4951685850,43450,43450,43450,43450,0
20241030,163900,4951685850,43450,43450,43450,43450,0
20241030,163800,4951685850,43450,43450,43450,43450,0
20241030,163700,4951685850,43450,43450,43450,43450,0
20241030,163600,4951685850,43450,43450,43450,43450,0
20241030,163500,4951685850,43450,43450,43450,43450,0
20241030,163400,4951685850,43450,43450,43450,43450,0
20241030,163300,4951685850,43450,43450,43450,43450,0
20241030,163200,4951685850,43450,43450,43450,43450,0
20241030,163100,4951685850,43450,43450,43450,43450,0
20241030,163000,4951685850,43450,43450,43450,43450,0
20241030,162900,4951685850,43450,43450,43450,43450,0
20241030,162800,4951685850,43450,43450,43450,43450,0
20241030,162700,4951685850,43450,43450,43450,43450,0
20241030,162600,4951685850,43450,43450,43450,43450,0
20241030,162500,4951685850,43450,43450,43450,43450,0
20241030,162400,4951685850,43450,43450,43450,43450,0
20241030,162300,4951685850,43450,43450,43450,43450,0
20241030,162200,4951685850,43450,43450,43450,43450,0
20241030,162100,4951685850,43450,43450,43450,43450,0
20241030,162000,4951685850,43450,43450,43450,43450,0
20241030,161900,4951685850,43450,43450,43450,43450,0
20241030,161800,4951685850,43450,43450,43450,43450,0
20241030,161700,4951685850,43450,43450,43450,43450,0
20241030,161600,4951685850,43450,43450,43450,43450,3886
20241030,161500,4951685850,43450,43450,43450,43450,0
20241030,161400,4951685850,43450,43450,43450,43450,0
20241030,161300,4951685850,43450,43450,43450,43450,0
20241030,161200,4951685850,43450,43450,43450,43450,0
20241030,161100,4951685850,43450,43450,43450,43450,0
20241030,161000,4951685850,43450,43450,43450,43450,0
20241030,160900,4951685850,43450,43450,43450,43450,0
20241030,160800,4951685850,43450,43450,43450,43450,0
20241030,160700,4951685850,43450,43450,43450,43450,0
20241030,160600,4951685850,43450,43450,43450,43450,0
20241030,160500,4951685850,43450,43450,43450,43450,0
20241030,160400,4951685850,43450,43450,43450,43450,0
20241030,160300,4951685850,43450,43450,43450,43450,0
20241030,160200,4951685850,43450,43450,43450,43450,0
20241030,160100,4951685850,43450,43450,43450,43450,0
20241030,160000,4951685850,43450,43450,43450,43450,0
20241030,155900,4951685850,43450,43450,43450,43450,0
20241030,155800,4951685850,43450,43450,43450,43450,0
20241030,155700,4951685850,43450,43450,43450,43450,0
20241030,155600,4951685850,43450,43450,43450,43450,0
20241030,155500,4951685850,43450,43450,43450,43450,0
20241030,155400,4951685850,43450,43450,43450,43450,0
20241030,155300,4951685850,43450,43450,43450,43450,0
20241030,155200,4951685850,43450,43450,43450,43450,0
20241030,155100,4951685850,43450,43450,43450,43450,0
20241030,155000,4951685850,43450,43450,43450,43450,0
20241030,154900,4951685850,43450,43450,43450,43450,0
20241030,154800,4951685850,43450,43450,43450,43450,0
20241030,154700,4951685850,43450,43450,43450,43450,0
20241030,154600,4951685850,43450,43450,43450,43450,3886
20241030,154500,4951685850,43450,43450,43450,43450,0
20241030,154400,4951685850,43450,43450,43450,43450,0
20241030,154300,4951685850,43450,43450,43450,43450,0
20241030,154200,4951685850,43450,43450,43450,43450,0
20241030,154100,4951685850,43450,43450,43450,43450,0
20241030,154000,4951685850,43450,43450,43450,43450,0
20241030,153900,4951685850,43450,43450,43450,43450,0
20241030,153800,4951685850,43450,43450,43450,43450,0
20241030,153700,4951685850,43450,43450,43450,43450,0
20241030,153600,4951685850,43450,43450,43450,43450,0
20241030,153500,4951685850,43450,43450,43450,43450,0
20241030,153400,4951685850,43450,43450,43450,43450,0
20241030,153300,4951685850,43450,43450,43450,43450,0
20241030,153200,4951685850,43450,43450,43450,43450,0
20241030,153100,4951685850,43450,43450,43450,43450,0
20241030,153000,4951685850,43450,43450,43450,43450,3886
20241030,152900,4782839150,43500,43500,43500,43500,0
20241030,152800,4782839150,43500,43500,43500,43500,0
20241030,152700,4782839150,43500,43500,43500,43500,0
20241030,152600,4782839150,43500,43500,43500,43500,0
20241030,152500,4782839150,43500,43500,43500,43500,0
20241030,152400,4782839150,43500,43500,43500,43500,0
20241030,152300,4782839150,43500,43500,43500,43500,0
20241030,152200,4782839150,43500,43500,43500,43500,0
20241030,152100,4782839150,43500,43500,43500,43500,0
20241030,152000,4782839150,43500,43500,43500,43500,0
20241030,151900,4782839150,43500,43500,43550,43500,351
20241030,151800,4767563450,43550,43600,43600,43450,1471
20241030,151700,4703558500,43600,43600,43600,43600,480
20241030,151600,4682630500,43600,43650,43650,43550,363
20241030,151500,4666804700,43600,43650,43650,43600,437
20241030,151400,4647750500,43650,43650,43650,43650,55
20241030,151300,4645349750,43650,43700,43700,43600,234
20241030,151200,4635135850,43700,43650,43700,43650,685
20241030,151100,4605202950,43650,43600,43650,43600,25
20241030,151000,4604112000,43600,43700,43700,43600,486
20241030,150900,4582896150,43700,43700,43750,43650,39
20241030,150800,4581193000,43700,43750,43750,43700,54
20241030,150700,4578833000,43600,43600,43600,43600,1
20241030,150600,4578789400,43800,43700,43800,43600,395
20241030,150500,4561510950,43700,43750,43750,43650,344
20241030,150400,4546478000,43700,43700,43750,43700,166
20241030,150300,4539218950,43700,43700,43700,43700,207
20241030,150200,4530173050,43650,43700,43800,43650,105
20241030,150100,4525576400,43800,43750,43800,43550,1618
20241030,150000,4454968750,43850,43850,43900,43850,345
20241030,145900,4439831050,43900,43850,43900,43700,288
20241030,145800,4427224600,43700,43550,43950,43550,1294
20241030,145700,4370674000,43550,43550,43600,43550,223
20241030,145600,4360962250,43550,43500,43550,43400,1014
20241030,145500,4316889250,43550,43500,43550,43500,393
20241030,145400,4299792300,43500,43500,43500,43500,315
20241030,145300,4286089800,43550,43550,43600,43550,236
20241030,145200,4275809500,43600,43550,43600,43550,135
20241030,145100,4269924800,43550,43500,43550,43500,322
20241030,145000,4255915300,43500,43450,43500,43450,188
20241030,144900,4247740000,43500,43500,43500,43500,47
20241030,144800,4245695500,43500,43500,43500,43500,128
20241030,144700,4240127500,43500,43500,43500,43500,94
20241030,144600,4236038500,43550,43550,43550,43550,41
20241030,144500,4234252950,43500,43500,43500,43500,357
20241030,144400,4218723450,43500,43600,43600,43500,138
20241030,144300,4212715800,43550,43550,43550,43550,96
20241030,144200,4208535000,43550,43500,43550,43500,558
20241030,144100,4184257900,43500,43400,43500,43400,322
20241030,144000,4170260400,43400,43400,43450,43400,121
20241030,143900,4165008750,43400,43400,43450,43400,363
20241030,143800,4149254300,43400,43450,43450,43400,341
20241030,143700,4134442800,43450,43450,43450,43450,50
20241030,143600,4132270300,43450,43450,43450,43400,261
20241030,143500,4120930850,43450,43450,43450,43400,20
20241030,143400,4120062150,43450,43400,43450,43400,441
20241030,143300,4100911200,43400,43400,43450,43400,1104
20241030,143200,4052997500,43400,43450,43450,43400,220
20241030,143100,4043443150,43450,43450,43450,43450,546
20241030,143000,4019719450,43500,43500,43500,43450,100
20241030,142900,4015370550,43500,43450,43500,43450,564
20241030,142800,3990839200,43450,43450,43500,43450,648
20241030,142700,3962680200,43450,43500,43500,43450,125
20241030,142600,3957248700,43500,43500,43500,43500,375
20241030,142500,3940936200,43500,43550,43550,43500,229
20241030,142400,3930974650,43500,43500,43500,43500,138
20241030,142300,3924971650,43500,43500,43550,43500,47
20241030,142200,3922926450,43500,43550,43550,43500,136
20241030,142100,3917007150,43500,43550,43550,43500,132
20241030,142000,3911265050,43550,43550,43550,43550,7
20241030,141900,3910960200,43550,43550,43550,43550,42
20241030,141800,3909131100,43500,43550,43550,43500,30
20241030,141700,3907824650,43550,43600,43600,43500,191
20241030,141600,3899506600,43600,43550,43600,43550,547
20241030,141500,3875684700,43550,43550,43550,43550,20
20241030,141400,3874813700,43550,43550,43550,43550,364
20241030,141300,3858961500,43550,43550,43550,43550,251
20241030,141200,3848030450,43550,43500,43550,43500,146
20241030,141100,3841679400,43550,43550,43550,43500,285
20241030,141000,3829276700,43550,43550,43550,43550,15
20241030,140900,3828623450,43550,43550,43600,43550,93
20241030,140800,3824572700,43550,43550,43550,43550,43
20241030,140700,3822700050,43550,43550,43550,43500,244
20241030,140600,3812083850,43550,43500,43550,43500,124
20241030,140500,3806688200,43550,43500,43550,43500,388
20241030,140400,3789806150,43550,43500,43550,43500,70
20241030,140300,3786760650,43500,43500,43550,43500,117
20241030,140200,3781671100,43500,43500,43550,43500,71
20241030,140100,3778582500,43500,43550,43550,43500,409
20241030,140000,3760778250,43550,43500,43550,43500,121
20241030,135900,3755514550,43550,43500,43550,43500,329
20241030,135800,3741202050,43450,43500,43550,43450,895
20241030,135700,3702277350,43500,43550,43550,43500,718
20241030,135600,3671044300,43550,43500,43550,43500,79
20241030,135500,3667605600,43500,43550,43550,43500,187
20241030,135400,3659468150,43550,43550,43550,43500,2092
20241030,135300,3568457800,43550,43600,43600,43550,268
20241030,135200,3556786000,43600,43600,43600,43500,4247
20241030,135100,3371688500,43600,43600,43700,43600,120
20241030,135000,3366450900,43600,43650,43700,43600,410
20241030,134900,3348566350,43650,43700,43700,43600,331
20241030,134800,3334120050,43650,43700,43700,43650,183
20241030,134700,3326130450,43700,43650,43700,43650,354
20241030,134600,3310678300,43650,43700,43700,43650,136
20241030,134500,3304735600,43700,43750,43750,43700,35
20241030,134400,3303206000,43700,43700,43750,43700,28
20241030,134300,3301982350,43700,43750,43750,43650,81
20241030,134200,3298445000,43650,43700,43700,43650,46
20241030,134100,3296437050,43750,43650,43750,43650,85
20241030,134000,3292720700,43750,43750,43750,43650,1216
20241030,133900,3239622000,43700,43700,43750,43700,74
20241030,133800,3236385850,43700,43800,43800,43700,410
20241030,133700,3218466450,43800,43800,43800,43750,87
20241030,133600,3214656600,43750,43750,43800,43750,18
20241030,133500,3213868650,43750,43800,43800,43700,125
20241030,133400,3208402000,43800,43750,43800,43750,77
20241030,133300,3205031900,43800,43800,43800,43700,178
20241030,133200,3197235600,43800,43750,43800,43700,158
20241030,133100,3190320850,43750,43700,43750,43650,964
20241030,133000,3148219800,43750,43750,43750,43700,13
20241030,132900,3147651100,43750,43800,43800,43750,19
20241030,132800,3146819800,43750,43700,43800,43700,162
20241030,132700,3139733400,43700,43700,43700,43700,20
20241030,132600,3138859400,43800,43700,43800,43700,298
20241030,132500,3125836700,43650,43700,43700,43650,581
20241030,132400,3100470650,43650,43750,43750,43650,4190
20241030,132300,2917307400,43750,43800,43800,43750,368
20241030,132200,2901191000,43800,43800,43800,43800,107
20241030,132100,2896504400,43800,43800,43800,43800,43
20241030,132000,2894621000,43800,43800,43800,43800,20
20241030,131900,2893745000,43800,43800,43850,43800,103
20241030,131800,2889233550,43800,43800,43850,43800,130
20241030,131700,2883539500,43850,43800,43850,43800,4
20241030,131600,2883364250,43800,43850,43850,43800,259
20241030,131500,2872019750,43850,43850,43850,43850,28
20241030,131400,2870791950,43850,43850,43850,43800,32
20241030,131300,2869388900,43850,43900,43900,43850,189
20241030,131200,2861100350,43900,43900,43900,43900,30
20241030,131100,2859783350,43900,43900,43900,43850,24
20241030,131000,2858730250,43850,43850,43900,43850,110
20241030,130900,2853906550,43900,43900,43900,43900,2
20241030,130800,2853818750,43850,43900,43900,43850,125
20241030,130700,2848331900,43850,43750,43850,43750,157
20241030,130600,2841453150,43800,43850,43850,43800,36
20241030,130500,2839876250,43800,43800,43800,43800,242
20241030,130400,2829276650,43800,43800,43800,43800,7
20241030,130300,2828970050,43850,43800,43850,43800,161
20241030,130200,2821913200,43800,43850,43850,43800,42
20241030,130100,2820073400,43800,43800,43850,43800,110
20241030,130000,2815254800,43850,43850,43850,43800,11
20241030,125900,2814772900,43800,43800,43800,43800,28
20241030,125800,2813546500,43850,43800,43850,43800,51
20241030,125700,2811311650,43800,43850,43850,43800,12
20241030,125600,2810786000,43800,43800,43850,43800,87
20241030,125500,2806971700,43850,43750,43850,43750,83
20241030,125400,2803336750,43850,43800,43850,43750,118
20241030,125300,2798172850,43750,43800,43800,43750,135
20241030,125200,2792265750,43850,43800,43850,43800,16
20241030,125100,2791564900,43750,43800,43800,43750,504
20241030,125000,2769495450,43900,43900,43900,43800,567
20241030,124900,2744652300,43900,43900,43900,43900,12
20241030,124800,2744125500,43900,43900,43900,43850,56
20241030,124700,2741669600,43850,43950,43950,43850,23
20241030,124600,2740660750,43950,43900,43950,43850,91
20241030,124500,2736667850,43900,43900,43950,43900,110
20241030,124400,2731834650,43950,43900,43950,43850,251
20241030,124300,2720814050,43900,43900,43900,43850,255
20241030,124200,2709625600,43850,43800,43850,43800,184
20241030,124100,2701560450,43800,43850,43850,43800,31
20241030,124000,2700201750,43850,43850,43850,43850,40
20241030,123900,2698447750,43850,43850,43850,43850,76
20241030,123800,2695115150,43850,43850,43850,43850,30
20241030,123700,2693799650,43850,43900,43900,43850,157
20241030,123600,2686915000,43900,43900,43950,43900,111
20241030,123500,2682042050,43850,43900,43950,43850,205
20241030,123400,2673038950,43850,43900,43900,43850,117
20241030,123300,2667905900,43900,43900,43900,43900,36
20241030,123200,2666325500,43900,43800,43950,43800,257
20241030,123100,2655048800,43850,43850,43850,43850,65
20241030,123000,2652198550,43850,43850,43900,43850,64
20241030,122900,2649390650,43900,43850,43900,43850,59
20241030,122800,2646802950,43900,43850,43950,43850,309
20241030,122700,2633243150,43900,43900,43900,43900,24
20241030,122600,2632189550,43900,43900,43900,43900,79
20241030,122500,2628721450,43900,43900,43900,43900,3
20241030,122400,2628589750,43900,43900,43900,43900,39
20241030,122300,2626877650,43850,43800,43850,43800,128
20241030,122200,2621265250,43850,43900,43900,43850,13
20241030,122100,2620695150,43900,43900,43900,43900,5
20241030,122000,2620475650,43900,43900,43900,43850,117
20241030,121900,2615341200,43750,43850,43850,43750,460
20241030,121800,2595186200,43850,43850,43850,43850,1
20241030,121700,2595142350,43850,43850,43900,43850,197
20241030,121600,2586503850,43850,43800,43850,43800,33
20241030,121500,2585057850,43850,43850,43850,43850,15
20241030,121400,2584400100,43750,43750,43800,43750,42
20241030,121300,2582562450,43750,43750,43750,43750,325
20241030,121200,2568343700,43750,43750,43800,43750,85
20241030,121100,2564623600,43750,43750,43900,43700,336
20241030,121000,2549928850,43700,43900,43900,43700,2989
20241030,120900,2419107050,43900,43850,43900,43850,91
20241030,120800,2415113700,43850,43850,43850,43850,284
20241030,120700,2402660300,43850,43850,43850,43850,453
20241030,120600,2382796250,43850,43850,43900,43850,126
20241030,120500,2377271100,43850,43950,43950,43850,440
20241030,120400,2357967500,43950,43900,43950,43900,253
20241030,120300,2346849750,43900,43950,43950,43900,96
20241030,120200,2342635150,43900,43900,43950,43900,86
20241030,120100,2338859700,43900,43950,43950,43900,20
20241030,120000,2337980900,43950,43950,44000,43900,72
20241030,115900,2334818700,44000,44000,44000,44000,5
20241030,115800,2334598700,44050,44000,44050,43950,243
20241030,115700,2323910200,44000,44050,44050,44000,22
20241030,115600,2322942100,44050,44050,44050,44050,9
20241030,115500,2322545650,44050,44000,44050,44000,906
20241030,115400,2282669650,44000,43950,44000,43950,140
20241030,115300,2276511450,43950,43900,43950,43900,151
20241030,115200,2269877750,43900,43950,43950,43900,73
20241030,115100,2266671500,43950,43950,44000,43850,151
20241030,115000,2260039900,43850,43900,43950,43850,249
20241030,114900,2249115600,43850,43850,43850,43850,119
20241030,114800,2243897450,43850,43900,43900,43800,3503
20241030,114700,2090244150,43900,43950,43950,43900,20
20241030,114600,2089365900,43950,43950,43950,43900,108
20241030,114500,2084622050,43950,43950,43950,43950,17
20241030,114400,2083874900,43950,43900,43950,43900,32
20241030,114300,2082469000,43950,43950,43950,43950,4
20241030,114200,2082293200,43950,43950,43950,43900,308
20241030,114100,2068770100,43950,43950,43950,43950,184
20241030,114000,2060683300,43950,44000,44000,43950,108
20241030,113900,2055936450,43950,43950,43950,43950,640
20241030,113800,2027808450,43950,43950,43950,43950,116
20241030,113700,2022710250,43950,44000,44000,43950,96
20241030,113600,2018488500,43950,44000,44000,43950,493
20241030,113500,1996800900,44050,44000,44050,44000,120
20241030,113400,1991520500,44000,44000,44000,44000,2
20241030,113300,1991432500,44050,44050,44050,44000,253
20241030,113200,1980300350,44050,44000,44050,44000,295
20241030,113100,1967320300,44000,44000,44050,43950,788
20241030,113000,1932652800,44000,44050,44050,44000,18
20241030,112900,1931860100,44000,44050,44050,44000,76
20241030,112800,1928512500,44050,44050,44050,44050,157
20241030,112700,1921596650,44050,44000,44050,44000,33
20241030,112600,1920144500,44000,44000,44000,44000,22
20241030,112500,1919176500,44000,44000,44000,44000,200
20241030,112400,1910376500,44000,44050,44050,44000,283
20241030,112300,1897924100,44000,44050,44050,44000,159
20241030,112200,1890922900,44050,44000,44050,44000,11
20241030,112100,1890438850,44050,44000,44050,44000,264
20241030,112000,1878822650,44050,44000,44050,44000,65
20241030,111900,1875962150,44050,44050,44050,44000,14
20241030,111800,1875345900,44050,44050,44050,44050,69
20241030,111700,1872306450,44000,44000,44000,44000,9
20241030,111600,1871910450,44050,44000,44050,44000,100
20241030,111500,1867507950,44000,44050,44050,44000,214
20241030,111400,1858091250,44050,44050,44050,44050,89
20241030,111300,1854170800,44100,44100,44100,44100,16
20241030,111200,1853465200,44100,44150,44150,44100,7
20241030,111100,1853156400,44050,44050,44050,44050,13
20241030,111000,1852583750,44150,44100,44150,44050,55
20241030,110900,1850158350,44100,44050,44100,44050,56
20241030,110800,1847691050,44050,44100,44100,44050,81
20241030,110700,1844121500,44100,44100,44100,44000,55
20241030,110600,1841696100,44100,44100,44100,44100,13
20241030,110500,1841122800,44100,44000,44100,44000,336
20241030,110400,1826335650,44000,44050,44050,44000,13
20241030,110300,1825763600,44000,44050,44050,44000,125
20241030,110200,1820259700,44050,44050,44050,44000,87
20241030,110100,1816429850,44000,44000,44050,44000,197
20241030,110000,1807760800,44050,44050,44050,44050,111
20241030,105900,1802871250,44050,44050,44050,44050,113
20241030,105800,1797893600,44050,44000,44050,44000,72
20241030,105700,1794725550,44100,44100,44100,44100,1
20241030,105600,1794681450,44100,44100,44100,44100,19
20241030,105500,1793843550,44000,44050,44050,44000,211
20241030,105400,1784558300,44050,44050,44050,44050,17
20241030,105300,1783809450,44050,44050,44050,44050,163
20241030,105200,1776629300,44100,44050,44100,44050,356
20241030,105100,1760947400,44100,44150,44150,44100,4
20241030,105000,1760770900,44050,44100,44100,44050,126
20241030,104900,1755219400,44050,44100,44100,44050,60
20241030,104800,1752576300,44050,44100,44100,44050,167
20241030,104700,1745216250,44100,44100,44100,44050,66
20241030,104600,1742307000,44100,44150,44150,44100,200
20241030,104500,1733486550,44150,44150,44150,44150,95
20241030,104400,1729292300,44200,44200,44200,44150,65
20241030,104300,1726421950,44300,44100,44300,44100,201
20241030,104200,1717539550,44100,44100,44100,44100,7
20241030,104100,1717230850,44100,44050,44100,44050,101
20241030,104000,1712781750,44050,44150,44150,44050,229
20241030,103900,1702684900,44150,44150,44200,44150,42
20241030,103800,1700830550,44150,44150,44150,44150,53
20241030,103700,1698490600,44150,44150,44150,44150,182
20241030,103600,1690455300,44150,44150,44200,44150,135
20241030,103500,1684494950,44100,44150,44150,44100,47
20241030,103400,1682421200,44150,44150,44200,44150,399
20241030,103300,1664792550,44200,44200,44200,44150,55
20241030,103200,1662362150,44200,44200,44200,44150,14
20241030,103100,1661743400,44200,44100,44200,44100,107
20241030,103000,1657016900,44100,44100,44100,44100,7
20241030,102900,1656708200,44100,44100,44100,44100,44
20241030,102800,1654767800,44100,44100,44100,44100,69
20241030,102700,1651724900,44100,44050,44100,44050,179
20241030,102600,1643839150,44100,44100,44100,44100,31
20241030,102500,1642472050,44050,44000,44050,44000,24
20241030,102400,1641415350,44050,44050,44050,44050,103
20241030,102300,1636878200,44000,44000,44050,44000,117
20241030,102200,1631730150,44050,44000,44050,44000,377
20241030,102100,1615138650,44000,44000,44050,44000,604
20241030,102000,1588562600,44050,44050,44050,44050,14
20241030,101900,1587945900,44000,44000,44050,44000,144
20241030,101800,1581609850,44050,44050,44050,44050,3
20241030,101700,1581477700,44000,44050,44050,44000,8
20241030,101600,1581125350,44050,43950,44050,43950,3
20241030,101500,1580993400,44050,44050,44050,43950,137
20241030,101400,1574968350,44050,44000,44050,43950,200
20241030,101300,1566175850,44050,44000,44050,43950,284
20241030,101200,1553685250,44000,44000,44050,44000,295
20241030,101100,1540704550,44000,44000,44050,44000,30
20241030,101000,1539384150,44000,44000,44000,44000,116
20241030,100900,1534280150,44000,43950,44000,43950,163
20241030,100800,1527115300,44000,44000,44000,43950,68
20241030,100700,1524123550,43950,43900,43950,43850,1386
20241030,100600,1463294000,43950,43950,44000,43850,838
20241030,100500,1426504850,43950,43950,43950,43900,216
20241030,100400,1417012750,44000,44000,44100,44000,1635
20241030,100300,1345052350,44000,44050,44050,44000,388
20241030,100200,1327970500,44050,44100,44100,44050,287
20241030,100100,1315327300,44100,44050,44100,44050,67
20241030,100000,1312375250,44050,44100,44100,44000,312
20241030,095900,1298638850,44100,44100,44100,44100,104
20241030,095800,1294052450,44100,44100,44100,44100,503
20241030,095700,1271870150,44100,44050,44100,44050,203
20241030,095600,1262927950,44050,44100,44100,44050,223
20241030,095500,1253098650,44050,44100,44100,44050,33
20241030,095400,1251644050,44050,44050,44100,44050,183
20241030,095300,1243582300,44050,44050,44100,44050,175
20241030,095200,1235872400,44100,44050,44100,44050,145
20241030,095100,1229484700,44100,44100,44150,44100,206
20241030,095000,1220399950,44100,44100,44100,44050,334
20241030,094900,1205675350,44100,44100,44100,44000,312
20241030,094800,1191931850,44100,44150,44150,44050,395
20241030,094700,1174520900,44150,44150,44150,44150,107
20241030,094600,1169796850,44150,44150,44150,44150,105
20241030,094500,1165161100,44050,44150,44150,44050,106
20241030,094400,1160487450,44200,44150,44200,44150,31
20241030,094300,1159118200,44150,44150,44200,44100,179
20241030,094200,1151216500,44150,44200,44200,44150,51
20241030,094100,1148963950,44200,44100,44200,44100,67
20241030,094000,1146005700,44100,44100,44100,44100,285
20241030,093900,1133437200,44100,44050,44100,44050,37
20241030,093800,1131805550,44050,44150,44200,44050,1534
20241030,093700,1064176000,44150,44100,44150,44100,148
20241030,093600,1057646300,44150,44150,44150,44100,145
20241030,093500,1051247100,44150,44150,44150,44150,71
20241030,093400,1048112450,44150,44150,44150,44100,112
20241030,093300,1043170150,44100,44150,44150,44100,57
20241030,093200,1040653850,44150,44100,44150,44100,55
20241030,093100,1038225850,44100,44100,44100,44050,256
20241030,093000,1026938900,44100,44200,44200,44100,460
20241030,092900,1006647300,44150,44200,44200,44150,193
20241030,092800,998126100,44200,44200,44200,44200,54
20241030,092700,995739300,44200,44200,44200,44150,68
20241030,092600,992736200,44150,44150,44150,44150,26
20241030,092500,991588300,44200,44150,44200,44150,103
20241030,092400,987035850,44150,44150,44200,44100,181
20241030,092300,979046550,44150,44200,44200,44150,58
20241030,092200,976485300,44200,44200,44300,44200,608
20241030,092100,949573200,44300,44250,44300,44250,60
20241030,092000,946917300,44300,44200,44400,44100,395
20241030,091900,929458800,44150,44350,44350,44150,857
20241030,091800,891548000,44250,44300,44350,44250,756
20241030,091700,858084950,44300,44300,44300,44250,263
20241030,091600,846436550,44300,44250,44300,44250,189
20241030,091500,838073000,44250,44350,44450,44250,757
20241030,091400,804504300,44550,44450,44550,44350,1015
20241030,091300,759387000,44500,44500,44650,44450,1070
20241030,091200,711675700,44450,44550,44550,44450,69
20241030,091100,708604250,44550,44400,44550,44350,583
20241030,091000,682708800,44450,44550,44650,44400,1554
20241030,090900,613496700,44500,44400,44500,44400,554
20241030,090800,588861800,44400,44300,44400,44250,433
20241030,090700,569667650,44350,44150,44350,44150,2224
20241030,090600,471340200,44050,43950,44100,43950,3065
20241030,090500,336326100,44050,44050,44050,43950,2161
20241030,090400,241167000,44050,44100,44100,44000,301
20241030,090300,227912100,44000,44000,44200,44000,839
20241030,090200,190898250,43950,44250,44300,43950,827
20241030,090100,154437800,44250,43950,44300,43850,1070
20241030,090000,107266050,44150,44350,44400,43950,2360