KissMeData/099390/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201100,484337510,6820,6820,6820,6820,1554
20241030,201000,484337510,6820,6820,6820,6820,0
20241030,200900,484337510,6820,6820,6820,6820,0
20241030,200800,484337510,6820,6820,6820,6820,0
20241030,200700,484337510,6820,6820,6820,6820,0
20241030,200600,484337510,6820,6820,6820,6820,0
20241030,200500,484337510,6820,6820,6820,6820,0
20241030,200400,484337510,6820,6820,6820,6820,0
20241030,200300,484337510,6820,6820,6820,6820,0
20241030,200200,484337510,6820,6820,6820,6820,0
20241030,200100,484337510,6820,6820,6820,6820,0
20241030,200000,484337510,6820,6820,6820,6820,0
20241030,195900,484337510,6820,6820,6820,6820,0
20241030,195800,484337510,6820,6820,6820,6820,0
20241030,195700,484337510,6820,6820,6820,6820,0
20241030,195600,484337510,6820,6820,6820,6820,0
20241030,195500,484337510,6820,6820,6820,6820,0
20241030,195400,484337510,6820,6820,6820,6820,0
20241030,195300,484337510,6820,6820,6820,6820,0
20241030,195200,484337510,6820,6820,6820,6820,0
20241030,195100,484337510,6820,6820,6820,6820,0
20241030,195000,484337510,6820,6820,6820,6820,0
20241030,194900,484337510,6820,6820,6820,6820,0
20241030,194800,484337510,6820,6820,6820,6820,0
20241030,194700,484337510,6820,6820,6820,6820,0
20241030,194600,484337510,6820,6820,6820,6820,0
20241030,194500,484337510,6820,6820,6820,6820,0
20241030,194400,484337510,6820,6820,6820,6820,0
20241030,194300,484337510,6820,6820,6820,6820,0
20241030,194200,484337510,6820,6820,6820,6820,0
20241030,194100,484337510,6820,6820,6820,6820,1554
20241030,194000,484337510,6820,6820,6820,6820,0
20241030,193900,484337510,6820,6820,6820,6820,0
20241030,193800,484337510,6820,6820,6820,6820,0
20241030,193700,484337510,6820,6820,6820,6820,0
20241030,193600,484337510,6820,6820,6820,6820,0
20241030,193500,484337510,6820,6820,6820,6820,0
20241030,193400,484337510,6820,6820,6820,6820,0
20241030,193300,484337510,6820,6820,6820,6820,0
20241030,193200,484337510,6820,6820,6820,6820,0
20241030,193100,484337510,6820,6820,6820,6820,0
20241030,193000,484337510,6820,6820,6820,6820,0
20241030,192900,484337510,6820,6820,6820,6820,0
20241030,192800,484337510,6820,6820,6820,6820,0
20241030,192700,484337510,6820,6820,6820,6820,0
20241030,192600,484337510,6820,6820,6820,6820,0
20241030,192500,484337510,6820,6820,6820,6820,0
20241030,192400,484337510,6820,6820,6820,6820,0
20241030,192300,484337510,6820,6820,6820,6820,0
20241030,192200,484337510,6820,6820,6820,6820,0
20241030,192100,484337510,6820,6820,6820,6820,0
20241030,192000,484337510,6820,6820,6820,6820,0
20241030,191900,484337510,6820,6820,6820,6820,0
20241030,191800,484337510,6820,6820,6820,6820,0
20241030,191700,484337510,6820,6820,6820,6820,0
20241030,191600,484337510,6820,6820,6820,6820,0
20241030,191500,484337510,6820,6820,6820,6820,0
20241030,191400,484337510,6820,6820,6820,6820,0
20241030,191300,484337510,6820,6820,6820,6820,0
20241030,191200,484337510,6820,6820,6820,6820,0
20241030,191100,484337510,6820,6820,6820,6820,1554
20241030,191000,484337510,6820,6820,6820,6820,0
20241030,190900,484337510,6820,6820,6820,6820,0
20241030,190800,484337510,6820,6820,6820,6820,0
20241030,190700,484337510,6820,6820,6820,6820,0
20241030,190600,484337510,6820,6820,6820,6820,0
20241030,190500,484337510,6820,6820,6820,6820,0
20241030,190400,484337510,6820,6820,6820,6820,0
20241030,190300,484337510,6820,6820,6820,6820,0
20241030,190200,484337510,6820,6820,6820,6820,0
20241030,190100,484337510,6820,6820,6820,6820,0
20241030,190000,484337510,6820,6820,6820,6820,0
20241030,185900,484337510,6820,6820,6820,6820,0
20241030,185800,484337510,6820,6820,6820,6820,0
20241030,185700,484337510,6820,6820,6820,6820,0
20241030,185600,484337510,6820,6820,6820,6820,0
20241030,185500,484337510,6820,6820,6820,6820,0
20241030,185400,484337510,6820,6820,6820,6820,0
20241030,185300,484337510,6820,6820,6820,6820,0
20241030,185200,484337510,6820,6820,6820,6820,0
20241030,185100,484337510,6820,6820,6820,6820,0
20241030,185000,484337510,6820,6820,6820,6820,0
20241030,184900,484337510,6820,6820,6820,6820,0
20241030,184800,484337510,6820,6820,6820,6820,0
20241030,184700,484337510,6820,6820,6820,6820,0
20241030,184600,484337510,6820,6820,6820,6820,0
20241030,184500,484337510,6820,6820,6820,6820,0
20241030,184400,484337510,6820,6820,6820,6820,0
20241030,184300,484337510,6820,6820,6820,6820,0
20241030,184200,484337510,6820,6820,6820,6820,0
20241030,184100,484337510,6820,6820,6820,6820,1554
20241030,184000,484337510,6820,6820,6820,6820,0
20241030,183900,484337510,6820,6820,6820,6820,0
20241030,183800,484337510,6820,6820,6820,6820,0
20241030,183700,484337510,6820,6820,6820,6820,0
20241030,183600,484337510,6820,6820,6820,6820,0
20241030,183500,484337510,6820,6820,6820,6820,0
20241030,183400,484337510,6820,6820,6820,6820,0
20241030,183300,484337510,6820,6820,6820,6820,0
20241030,183200,484337510,6820,6820,6820,6820,0
20241030,183100,484337510,6820,6820,6820,6820,0
20241030,183000,484337510,6820,6820,6820,6820,0
20241030,182900,484337510,6820,6820,6820,6820,0
20241030,182800,484337510,6820,6820,6820,6820,0
20241030,182700,484337510,6820,6820,6820,6820,0
20241030,182600,484337510,6820,6820,6820,6820,0
20241030,182500,484337510,6820,6820,6820,6820,0
20241030,182400,484337510,6820,6820,6820,6820,0
20241030,182300,484337510,6820,6820,6820,6820,0
20241030,182200,484337510,6820,6820,6820,6820,0
20241030,182100,484337510,6820,6820,6820,6820,0
20241030,182000,484337510,6820,6820,6820,6820,0
20241030,181900,484337510,6820,6820,6820,6820,0
20241030,181800,484337510,6820,6820,6820,6820,0
20241030,181700,484337510,6820,6820,6820,6820,0
20241030,181600,484337510,6820,6820,6820,6820,0
20241030,181500,484337510,6820,6820,6820,6820,0
20241030,181400,484337510,6820,6820,6820,6820,0
20241030,181300,484337510,6820,6820,6820,6820,0
20241030,181200,484337510,6820,6820,6820,6820,0
20241030,181100,484337510,6820,6820,6820,6820,1554
20241030,181000,484337510,6820,6820,6820,6820,0
20241030,180900,484337510,6820,6820,6820,6820,0
20241030,180800,484337510,6820,6820,6820,6820,0
20241030,180700,484337510,6820,6820,6820,6820,0
20241030,180600,484337510,6820,6820,6820,6820,0
20241030,180500,484337510,6820,6820,6820,6820,0
20241030,180400,484337510,6820,6820,6820,6820,0
20241030,180300,484337510,6820,6820,6820,6820,0
20241030,180200,484337510,6820,6820,6820,6820,0
20241030,180100,484337510,6820,6820,6820,6820,0
20241030,180000,484337510,6820,6820,6820,6820,0
20241030,175900,484337510,6820,6820,6820,6820,0
20241030,175800,484337510,6820,6820,6820,6820,0
20241030,175700,484337510,6820,6820,6820,6820,0
20241030,175600,484337510,6820,6820,6820,6820,0
20241030,175500,484337510,6820,6820,6820,6820,0
20241030,175400,484337510,6820,6820,6820,6820,0
20241030,175300,484337510,6820,6820,6820,6820,0
20241030,175200,484337510,6820,6820,6820,6820,0
20241030,175100,484337510,6820,6820,6820,6820,0
20241030,175000,484337510,6820,6820,6820,6820,0
20241030,174900,484337510,6820,6820,6820,6820,0
20241030,174800,484337510,6820,6820,6820,6820,0
20241030,174700,484337510,6820,6820,6820,6820,0
20241030,174600,484337510,6820,6820,6820,6820,0
20241030,174500,484337510,6820,6820,6820,6820,0
20241030,174400,484337510,6820,6820,6820,6820,0
20241030,174300,484337510,6820,6820,6820,6820,0
20241030,174200,484337510,6820,6820,6820,6820,0
20241030,174100,484337510,6820,6820,6820,6820,1554
20241030,174000,484337510,6820,6820,6820,6820,0
20241030,173900,484337510,6820,6820,6820,6820,0
20241030,173800,484337510,6820,6820,6820,6820,0
20241030,173700,484337510,6820,6820,6820,6820,0
20241030,173600,484337510,6820,6820,6820,6820,0
20241030,173500,484337510,6820,6820,6820,6820,0
20241030,173400,484337510,6820,6820,6820,6820,0
20241030,173300,484337510,6820,6820,6820,6820,0
20241030,173200,484337510,6820,6820,6820,6820,0
20241030,173100,484337510,6820,6820,6820,6820,0
20241030,173000,484337510,6820,6820,6820,6820,0
20241030,172900,484337510,6820,6820,6820,6820,0
20241030,172800,484337510,6820,6820,6820,6820,0
20241030,172700,484337510,6820,6820,6820,6820,0
20241030,172600,484337510,6820,6820,6820,6820,0
20241030,172500,484337510,6820,6820,6820,6820,0
20241030,172400,484337510,6820,6820,6820,6820,0
20241030,172300,484337510,6820,6820,6820,6820,0
20241030,172200,484337510,6820,6820,6820,6820,0
20241030,172100,484337510,6820,6820,6820,6820,0
20241030,172000,484337510,6820,6820,6820,6820,0
20241030,171900,484337510,6820,6820,6820,6820,0
20241030,171800,484337510,6820,6820,6820,6820,0
20241030,171700,484337510,6820,6820,6820,6820,0
20241030,171600,484337510,6820,6820,6820,6820,0
20241030,171500,484337510,6820,6820,6820,6820,0
20241030,171400,484337510,6820,6820,6820,6820,0
20241030,171300,484337510,6820,6820,6820,6820,0
20241030,171200,484337510,6820,6820,6820,6820,0
20241030,171100,484337510,6820,6820,6820,6820,1554
20241030,171000,484337510,6820,6820,6820,6820,0
20241030,170900,484337510,6820,6820,6820,6820,0
20241030,170800,484337510,6820,6820,6820,6820,0
20241030,170700,484337510,6820,6820,6820,6820,0
20241030,170600,484337510,6820,6820,6820,6820,0
20241030,170500,484337510,6820,6820,6820,6820,0
20241030,170400,484337510,6820,6820,6820,6820,0
20241030,170300,484337510,6820,6820,6820,6820,0
20241030,170200,484337510,6820,6820,6820,6820,0
20241030,170100,484337510,6820,6820,6820,6820,0
20241030,170000,484337510,6820,6820,6820,6820,0
20241030,165900,484337510,6820,6820,6820,6820,0
20241030,165800,484337510,6820,6820,6820,6820,0
20241030,165700,484337510,6820,6820,6820,6820,0
20241030,165600,484337510,6820,6820,6820,6820,0
20241030,165500,484337510,6820,6820,6820,6820,0
20241030,165400,484337510,6820,6820,6820,6820,0
20241030,165300,484337510,6820,6820,6820,6820,0
20241030,165200,484337510,6820,6820,6820,6820,0
20241030,165100,484337510,6820,6820,6820,6820,0
20241030,165000,484337510,6820,6820,6820,6820,0
20241030,164900,484337510,6820,6820,6820,6820,0
20241030,164800,484337510,6820,6820,6820,6820,0
20241030,164700,484337510,6820,6820,6820,6820,0
20241030,164600,484337510,6820,6820,6820,6820,0
20241030,164500,484337510,6820,6820,6820,6820,0
20241030,164400,484337510,6820,6820,6820,6820,0
20241030,164300,484337510,6820,6820,6820,6820,0
20241030,164200,484337510,6820,6820,6820,6820,0
20241030,164100,484337510,6820,6820,6820,6820,1554
20241030,164000,484337510,6820,6820,6820,6820,0
20241030,163900,484337510,6820,6820,6820,6820,0
20241030,163800,484337510,6820,6820,6820,6820,0
20241030,163700,484337510,6820,6820,6820,6820,0
20241030,163600,484337510,6820,6820,6820,6820,0
20241030,163500,484337510,6820,6820,6820,6820,0
20241030,163400,484337510,6820,6820,6820,6820,0
20241030,163300,484337510,6820,6820,6820,6820,0
20241030,163200,484337510,6820,6820,6820,6820,0
20241030,163100,484337510,6820,6820,6820,6820,0
20241030,163000,484337510,6820,6820,6820,6820,0
20241030,162900,484337510,6820,6820,6820,6820,0
20241030,162800,484337510,6820,6820,6820,6820,0
20241030,162700,484337510,6820,6820,6820,6820,0
20241030,162600,484337510,6820,6820,6820,6820,0
20241030,162500,484337510,6820,6820,6820,6820,0
20241030,162400,484337510,6820,6820,6820,6820,0
20241030,162300,484337510,6820,6820,6820,6820,0
20241030,162200,484337510,6820,6820,6820,6820,0
20241030,162100,484337510,6820,6820,6820,6820,0
20241030,162000,484337510,6820,6820,6820,6820,0
20241030,161900,484337510,6820,6820,6820,6820,0
20241030,161800,484337510,6820,6820,6820,6820,0
20241030,161700,484337510,6820,6820,6820,6820,0
20241030,161600,484337510,6820,6820,6820,6820,0
20241030,161500,484337510,6820,6820,6820,6820,0
20241030,161400,484337510,6820,6820,6820,6820,0
20241030,161300,484337510,6820,6820,6820,6820,0
20241030,161200,484337510,6820,6820,6820,6820,0
20241030,161100,484337510,6820,6820,6820,6820,1554
20241030,161000,484337510,6820,6820,6820,6820,0
20241030,160900,484337510,6820,6820,6820,6820,0
20241030,160800,484337510,6820,6820,6820,6820,0
20241030,160700,484337510,6820,6820,6820,6820,0
20241030,160600,484337510,6820,6820,6820,6820,0
20241030,160500,484337510,6820,6820,6820,6820,0
20241030,160400,484337510,6820,6820,6820,6820,0
20241030,160300,484337510,6820,6820,6820,6820,0
20241030,160200,484337510,6820,6820,6820,6820,0
20241030,160100,484337510,6820,6820,6820,6820,0
20241030,160000,484337510,6820,6820,6820,6820,0
20241030,155900,484337510,6820,6820,6820,6820,0
20241030,155800,484337510,6820,6820,6820,6820,0
20241030,155700,484337510,6820,6820,6820,6820,0
20241030,155600,484337510,6820,6820,6820,6820,0
20241030,155500,484337510,6820,6820,6820,6820,0
20241030,155400,484337510,6820,6820,6820,6820,0
20241030,155300,484337510,6820,6820,6820,6820,0
20241030,155200,484337510,6820,6820,6820,6820,0
20241030,155100,484337510,6820,6820,6820,6820,0
20241030,155000,484337510,6820,6820,6820,6820,0
20241030,154900,484337510,6820,6820,6820,6820,0
20241030,154800,484337510,6820,6820,6820,6820,0
20241030,154700,484337510,6820,6820,6820,6820,0
20241030,154600,484337510,6820,6820,6820,6820,0
20241030,154500,484337510,6820,6820,6820,6820,0
20241030,154400,484337510,6820,6820,6820,6820,0
20241030,154300,484337510,6820,6820,6820,6820,0
20241030,154200,484337510,6820,6820,6820,6820,0
20241030,154100,484337510,6820,6820,6820,6820,1554
20241030,154000,484337510,6820,6820,6820,6820,0
20241030,153900,484337510,6820,6820,6820,6820,0
20241030,153800,484337510,6820,6820,6820,6820,0
20241030,153700,484337510,6820,6820,6820,6820,0
20241030,153600,484337510,6820,6820,6820,6820,0
20241030,153500,484337510,6820,6820,6820,6820,0
20241030,153400,484337510,6820,6820,6820,6820,0
20241030,153300,484337510,6820,6820,6820,6820,0
20241030,153200,484337510,6820,6820,6820,6820,0
20241030,153100,484337510,6820,6820,6820,6820,0
20241030,153000,484337510,6820,6820,6820,6820,1554
20241030,152900,473739230,6700,6700,6700,6700,0
20241030,152800,473739230,6700,6700,6700,6700,0
20241030,152700,473739230,6700,6700,6700,6700,0
20241030,152600,473739230,6700,6700,6700,6700,0
20241030,152500,473739230,6700,6700,6700,6700,0
20241030,152400,473739230,6700,6700,6700,6700,0
20241030,152300,473739230,6700,6700,6700,6700,0
20241030,152200,473739230,6700,6700,6700,6700,0
20241030,152100,473739230,6700,6700,6700,6700,0
20241030,152000,473739230,6700,6700,6700,6700,0
20241030,151900,473739230,6700,6710,6740,6690,196
20241030,151800,472421330,6740,6740,6740,6740,20
20241030,151700,472286530,6740,6740,6740,6740,0
20241030,151600,472286530,6740,6730,6740,6730,11
20241030,151500,472212490,6730,6730,6730,6730,2
20241030,151400,472199030,6740,6720,6740,6710,7
20241030,151300,472151980,6740,6720,6740,6720,20
20241030,151200,472017560,6740,6720,6740,6720,121
20241030,151100,471203440,6720,6720,6720,6720,0
20241030,151000,471203440,6720,6700,6720,6690,171
20241030,150900,470056060,6720,6730,6730,6690,75
20241030,150800,469552000,6730,6710,6730,6700,21
20241030,150700,469411090,6730,6730,6730,6700,187
20241030,150600,468153230,6760,6750,6760,6730,5
20241030,150500,468119470,6760,6740,6760,6730,28
20241030,150400,467930460,6730,6730,6760,6730,3
20241030,150300,467910240,6760,6790,6790,6730,297
20241030,150200,465907330,6780,6800,6820,6730,557
20241030,150100,462136730,6780,6830,6830,6780,564
20241030,150000,458299420,6820,6840,6840,6820,15
20241030,145900,458197070,6840,6840,6840,6840,2
20241030,145800,458183390,6840,6840,6840,6840,0
20241030,145700,458183390,6840,6810,6840,6800,11
20241030,145600,458108520,6850,6800,6850,6800,51
20241030,145500,457761670,6850,6850,6850,6800,53
20241030,145400,457401110,6850,6850,6850,6850,0
20241030,145300,457401110,6850,6850,6850,6850,1
20241030,145200,457394260,6800,6800,6800,6800,30
20241030,145100,457190260,6850,6850,6850,6850,16
20241030,145000,457080660,6850,6850,6850,6850,0
20241030,144900,457080660,6850,6850,6860,6850,133
20241030,144800,456168380,6850,6850,6850,6850,1
20241030,144700,456161530,6810,6850,6860,6810,586
20241030,144600,452155590,6850,6850,6850,6850,3
20241030,144500,452135040,6850,6840,6850,6840,173
20241030,144400,450950490,6850,6810,6850,6810,279
20241030,144300,449042880,6810,6840,6840,6810,564
20241030,144200,445201980,6830,6820,6870,6820,382
20241030,144100,442583680,6860,6860,6860,6860,5
20241030,144000,442549380,6860,6860,6860,6860,341
20241030,143900,440210120,6860,6810,6860,6810,359
20241030,143800,437748830,6860,6860,6860,6860,0
20241030,143700,437748830,6860,6850,6860,6850,255
20241030,143600,435999580,6850,6860,6860,6850,319
20241030,143500,433811250,6860,6820,6860,6810,51
20241030,143400,433463870,6860,6860,6860,6860,136
20241030,143300,432530910,6860,6860,6860,6860,0
20241030,143200,432530910,6860,6860,6860,6860,210
20241030,143100,431090310,6860,6850,6860,6850,288
20241030,143000,429114780,6850,6810,6850,6810,13
20241030,142900,429025970,6860,6840,6870,6820,356
20241030,142800,426584160,6870,6870,6870,6870,0
20241030,142700,426584160,6870,6870,6870,6870,373
20241030,142600,424021650,6870,6870,6870,6870,337
20241030,142500,421706460,6870,6870,6870,6870,10
20241030,142400,421637760,6870,6860,6870,6860,341
20241030,142300,419296400,6860,6860,6860,6860,411
20241030,142200,416476940,6860,6860,6860,6860,10
20241030,142100,416408340,6860,6830,6860,6830,462
20241030,142000,413240520,6860,6860,6860,6860,0
20241030,141900,413240520,6860,6860,6860,6860,367
20241030,141800,410722900,6860,6860,6860,6860,368
20241030,141700,408198420,6860,6860,6860,6860,453
20241030,141600,405090840,6860,6860,6860,6860,372
20241030,141500,402538920,6860,6860,6860,6860,196
20241030,141400,401194360,6860,6860,6860,6860,0
20241030,141300,401194360,6860,6810,6860,6810,400
20241030,141200,398450410,6860,6860,6860,6860,0
20241030,141100,398450410,6860,6850,6860,6850,2448
20241030,141000,381658490,6860,6850,6860,6850,782
20241030,140900,376295790,6850,6850,6850,6850,0
20241030,140800,376295790,6850,6850,6850,6850,384
20241030,140700,373665390,6850,6850,6850,6850,290
20241030,140600,371678890,6850,6850,6850,6850,1
20241030,140500,371672040,6860,6860,6860,6860,303
20241030,140400,369593460,6860,6860,6860,6860,27
20241030,140300,369408240,6860,6820,6860,6820,249
20241030,140200,367702440,6850,6840,6850,6840,347
20241030,140100,365327570,6840,6840,6840,6840,0
20241030,140000,365327570,6840,6830,6840,6830,276
20241030,135900,363441940,6830,6830,6830,6830,328
20241030,135800,361201700,6830,6830,6830,6830,0
20241030,135700,361201700,6830,6830,6830,6830,216
20241030,135600,359726420,6830,6830,6830,6830,0
20241030,135500,359726420,6830,6830,6830,6830,786
20241030,135400,354358040,6830,6810,6830,6810,406
20241030,135300,351585120,6830,6830,6830,6830,1
20241030,135200,351578290,6830,6830,6830,6830,237
20241030,135100,349959580,6830,6830,6830,6830,225
20241030,135000,348422830,6830,6830,6830,6830,0
20241030,134900,348422830,6830,6820,6830,6820,370
20241030,134800,345899170,6820,6820,6820,6820,217
20241030,134700,344419230,6820,6820,6820,6820,210
20241030,134600,342987030,6820,6820,6820,6820,163
20241030,134500,341875370,6820,6820,6820,6820,0
20241030,134400,341875370,6820,6820,6820,6820,270
20241030,134300,340033970,6830,6830,6830,6830,894
20241030,134200,333927950,6830,6830,6830,6830,0
20241030,134100,333927950,6830,6830,6830,6830,180
20241030,134000,332698550,6830,6830,6830,6830,500
20241030,133900,329283550,6830,6830,6830,6830,396
20241030,133800,326578870,6830,6830,6830,6830,425
20241030,133700,323676120,6830,6830,6830,6830,0
20241030,133600,323676120,6830,6830,6830,6830,321
20241030,133500,321483690,6840,6840,6840,6800,592
20241030,133400,317439770,6840,6830,6840,6830,3
20241030,133300,317419270,6830,6830,6830,6830,238
20241030,133200,315793730,6840,6840,6840,6840,1
20241030,133100,315786890,6800,6830,6840,6800,217
20241030,133000,314303220,6790,6840,6850,6790,339
20241030,132900,311982220,6790,6850,6850,6790,18
20241030,132800,311858980,6790,6850,6850,6790,408
20241030,132700,309068330,6790,6840,6850,6790,373
20241030,132600,306514330,6840,6840,6840,6840,0
20241030,132500,306514330,6840,6810,6850,6790,436
20241030,132400,303537040,6840,6840,6840,6840,1
20241030,132300,303530200,6850,6840,6850,6840,180
20241030,132200,302298540,6840,6820,6850,6820,345
20241030,132100,299939280,6840,6840,6840,6840,2
20241030,132000,299925600,6850,6850,6850,6840,288
20241030,131900,297953800,6870,6860,6870,6850,324
20241030,131800,295731090,6860,6860,6860,6860,1
20241030,131700,295724230,6880,6870,6880,6870,393
20241030,131600,293021430,6870,6870,6870,6870,0
20241030,131500,293021430,6870,6880,6880,6820,174
20241030,131400,291824380,6880,6870,6880,6870,412
20241030,131300,288989930,6870,6870,6870,6870,0
20241030,131200,288989930,6870,6870,6870,6870,274
20241030,131100,287107550,6870,6870,6870,6870,584
20241030,131000,283095470,6870,6870,6870,6870,0
20241030,130900,283095470,6870,6870,6870,6870,375
20241030,130800,280519220,6870,6860,6870,6860,665
20241030,130700,275952800,6860,6850,6860,6850,434
20241030,130600,272976530,6850,6840,6850,6840,241
20241030,130500,271326680,6850,6850,6850,6840,140
20241030,130400,270369060,6870,6870,6870,6870,182
20241030,130300,269118720,6870,6870,6870,6870,200
20241030,130200,267744720,6870,6870,6870,6870,0
20241030,130100,267744720,6870,6860,6870,6840,307
20241030,130000,265638550,6870,6870,6870,6870,0
20241030,125900,265638550,6870,6840,6870,6840,243
20241030,125800,263969200,6870,6870,6870,6870,354
20241030,125700,261537220,6870,6870,6870,6870,92
20241030,125600,260905180,6870,6870,6870,6870,429
20241030,125500,257957950,6870,6860,6870,6860,320
20241030,125400,255759800,6860,6860,6860,6850,62
20241030,125300,255334980,6860,6850,6870,6850,303
20241030,125200,253256750,6860,6860,6860,6860,1
20241030,125100,253249890,6870,6820,6870,6820,343
20241030,125000,250897070,6790,6860,6870,6790,573
20241030,124900,246973760,6860,6860,6860,6830,26
20241030,124800,246795850,6860,6840,6870,6830,352
20241030,124700,244380780,6850,6870,6870,6850,333
20241030,124600,242094550,6870,6860,6870,6860,3
20241030,124500,242073950,6870,6870,6870,6870,264
20241030,124400,240260270,6870,6830,6870,6830,4
20241030,124300,240232910,6880,6830,6880,6830,364
20241030,124200,237732660,6870,6870,6870,6870,297
20241030,124100,235692270,6870,6870,6870,6830,3
20241030,124000,235671700,6860,6830,6870,6830,314
20241030,123900,233516080,6870,6870,6870,6870,410
20241030,123800,230699380,6870,6870,6870,6870,20
20241030,123700,230561980,6870,6860,6870,6820,549
20241030,123600,226795500,6820,6860,6860,6820,9
20241030,123500,226733800,6860,6840,6860,6820,235
20241030,123400,225124290,6850,6850,6850,6850,312
20241030,123300,222987090,6850,6850,6850,6850,2
20241030,123200,222973390,6850,6850,6850,6850,433
20241030,123100,220007340,6850,6840,6850,6820,210
20241030,123000,218570040,6840,6840,6850,6840,383
20241030,122900,215947370,6850,6840,6850,6840,442
20241030,122800,212921430,6840,6840,6840,6840,201
20241030,122700,211546590,6840,6820,6840,6820,266
20241030,122600,209730170,6820,6810,6820,6810,266
20241030,122500,207917530,6800,6810,6830,6800,117
20241030,122400,207121700,6830,6820,6840,6820,655
20241030,122300,202646870,6830,6830,6830,6800,377
20241030,122200,200072770,6830,6830,6830,6830,25
20241030,122100,199902020,6830,6820,6830,6820,513
20241030,122000,196403350,6820,6800,6820,6770,883
20241030,121900,190396190,6800,6800,6800,6800,1811
20241030,121800,178081390,6800,6800,6800,6790,434
20241030,121700,175130640,6800,6800,6800,6800,124
20241030,121600,174287440,6800,6770,6800,6770,2006
20241030,121500,160686500,6770,6750,6770,6750,390
20241030,121400,158048110,6750,6750,6750,6750,1
20241030,121300,158041360,6750,6740,6750,6740,293
20241030,121200,156064190,6740,6740,6740,6740,2
20241030,121100,156050710,6740,6740,6740,6740,202
20241030,121000,154689230,6740,6740,6740,6740,392
20241030,120900,152047150,6740,6740,6740,6740,1
20241030,120800,152040410,6740,6740,6740,6740,0
20241030,120700,152040410,6740,6740,6740,6740,1
20241030,120600,152033670,6740,6740,6740,6740,1
20241030,120500,152026930,6740,6740,6740,6740,0
20241030,120400,152026930,6740,6740,6740,6740,0
20241030,120300,152026930,6740,6740,6740,6740,3
20241030,120200,152006710,6740,6740,6740,6740,0
20241030,120100,152006710,6740,6740,6740,6740,3
20241030,120000,151986490,6740,6740,6740,6740,0
20241030,115900,151986490,6740,6740,6740,6740,3
20241030,115800,151966270,6740,6740,6740,6740,0
20241030,115700,151966270,6740,6740,6740,6740,3
20241030,115600,151946050,6740,6740,6740,6740,3
20241030,115500,151925830,6740,6740,6740,6740,0
20241030,115400,151925830,6740,6740,6740,6740,3
20241030,115300,151905610,6740,6740,6740,6740,0
20241030,115200,151905610,6740,6740,6740,6740,0
20241030,115100,151905610,6740,6740,6740,6740,3
20241030,115000,151885390,6740,6740,6740,6740,0
20241030,114900,151885390,6740,6740,6740,6740,0
20241030,114800,151885390,6740,6740,6740,6740,3
20241030,114700,151865170,6740,6740,6740,6740,0
20241030,114600,151865170,6740,6740,6740,6740,0
20241030,114500,151865170,6740,6740,6740,6740,1
20241030,114400,151858430,6690,6690,6690,6690,0
20241030,114300,151858430,6690,6690,6690,6690,0
20241030,114200,151858430,6690,6690,6690,6690,0
20241030,114100,151858430,6690,6690,6690,6690,0
20241030,114000,151858430,6690,6740,6740,6690,2
20241030,113900,151845000,6700,6700,6700,6700,15
20241030,113800,151744500,6740,6740,6740,6740,0
20241030,113700,151744500,6740,6740,6740,6740,6
20241030,113600,151704060,6740,6740,6740,6740,0
20241030,113500,151704060,6740,6700,6740,6700,2
20241030,113400,151690620,6710,6710,6710,6710,0
20241030,113300,151690620,6710,6720,6720,6710,9
20241030,113200,151630220,6750,6750,6750,6750,0
20241030,113100,151630220,6750,6750,6750,6750,2
20241030,113000,151616720,6750,6750,6750,6750,1
20241030,112900,151609970,6750,6750,6750,6750,10
20241030,112800,151542470,6750,6750,6750,6750,135
20241030,112700,150631220,6750,6730,6750,6730,575
20241030,112600,146759200,6700,6700,6700,6700,44
20241030,112500,146464400,6730,6730,6730,6730,2
20241030,112400,146450940,6730,6730,6730,6730,0
20241030,112300,146450940,6730,6710,6730,6710,13
20241030,112200,146363530,6730,6730,6730,6730,0
20241030,112100,146363530,6730,6730,6730,6730,2
20241030,112000,146350070,6730,6730,6730,6730,0
20241030,111900,146350070,6730,6730,6730,6730,2
20241030,111800,146336610,6730,6730,6730,6730,0
20241030,111700,146336610,6730,6730,6730,6730,2
20241030,111600,146323150,6730,6730,6730,6730,0
20241030,111500,146323150,6730,6730,6730,6730,1
20241030,111400,146316420,6730,6730,6730,6730,2
20241030,111300,146302960,6730,6730,6730,6730,1
20241030,111200,146296230,6730,6730,6730,6730,0
20241030,111100,146296230,6730,6730,6730,6730,1
20241030,111000,146289500,6730,6730,6730,6730,2
20241030,110900,146276040,6730,6730,6730,6730,0
20241030,110800,146276040,6730,6730,6730,6730,0
20241030,110700,146276040,6730,6730,6730,6730,0
20241030,110600,146276040,6730,6730,6730,6730,0
20241030,110500,146276040,6730,6700,6730,6700,11
20241030,110400,146202310,6730,6730,6730,6730,10
20241030,110300,146135010,6730,6730,6730,6730,0
20241030,110200,146135010,6730,6730,6730,6730,0
20241030,110100,146135010,6730,6690,6730,6690,292
20241030,110000,144181190,6690,6690,6690,6690,0
20241030,105900,144181190,6690,6690,6690,6690,212
20241030,105800,142762910,6700,6710,6710,6700,10
20241030,105700,142695900,6720,6720,6720,6720,1
20241030,105600,142689180,6720,6720,6720,6720,0
20241030,105500,142689180,6720,6720,6720,6720,1
20241030,105400,142682460,6730,6730,6730,6730,0
20241030,105300,142682460,6730,6730,6730,6730,0
20241030,105200,142682460,6730,6730,6730,6730,0
20241030,105100,142682460,6730,6730,6730,6730,1
20241030,105000,142675730,6730,6730,6730,6730,1
20241030,104900,142669000,6730,6730,6730,6730,0
20241030,104800,142669000,6730,6730,6730,6730,1
20241030,104700,142662270,6730,6730,6730,6730,0
20241030,104600,142662270,6730,6730,6730,6730,49
20241030,104500,142332500,6730,6720,6730,6720,4
20241030,104400,142305600,6730,6730,6730,6730,0
20241030,104300,142305600,6730,6700,6730,6700,301
20241030,104200,140288870,6730,6710,6730,6700,107
20241030,104100,139571330,6730,6730,6730,6730,1
20241030,104000,139564600,6730,6720,6730,6720,7
20241030,103900,139517500,6720,6710,6720,6710,190
20241030,103800,138242560,6730,6730,6730,6730,0
20241030,103700,138242560,6730,6730,6730,6730,338
20241030,103600,135967820,6730,6730,6730,6730,0
20241030,103500,135967820,6730,6730,6730,6730,0
20241030,103400,135967820,6730,6730,6730,6730,0
20241030,103300,135967820,6730,6730,6730,6730,0
20241030,103200,135967820,6730,6730,6730,6730,0
20241030,103100,135967820,6730,6730,6730,6730,0
20241030,103000,135967820,6730,6730,6730,6730,0
20241030,102900,135967820,6730,6730,6730,6730,90
20241030,102800,135362120,6730,6730,6730,6730,0
20241030,102700,135362120,6730,6720,6730,6710,57
20241030,102600,134979120,6720,6730,6730,6720,558
20241030,102500,131229340,6730,6730,6730,6730,8
20241030,102400,131175500,6740,6740,6740,6740,1
20241030,102300,131168760,6740,6740,6740,6740,0
20241030,102200,131168760,6740,6740,6740,6740,0
20241030,102100,131168760,6740,6740,6740,6740,0
20241030,102000,131168760,6740,6730,6740,6730,523
20241030,101900,127648950,6740,6730,6740,6730,10
20241030,101800,127581640,6740,6740,6740,6740,0
20241030,101700,127581640,6740,6740,6740,6740,0
20241030,101600,127581640,6740,6740,6740,6740,0
20241030,101500,127581640,6740,6740,6740,6740,7
20241030,101400,127534460,6730,6750,6750,6730,16
20241030,101300,127426560,6750,6750,6750,6740,82
20241030,101200,126873860,6740,6760,6760,6740,418
20241030,101100,124052870,6750,6760,6760,6750,743
20241030,101000,119037590,6760,6760,6760,6760,0
20241030,100900,119037590,6760,6760,6760,6760,5
20241030,100800,119003790,6770,6760,6770,6760,27
20241030,100700,118821100,6760,6760,6760,6760,354
20241030,100600,116428060,6760,6760,6760,6760,14
20241030,100500,116333420,6760,6760,6760,6760,12
20241030,100400,116252300,6760,6760,6760,6760,5
20241030,100300,116218500,6760,6760,6760,6760,16
20241030,100200,116110340,6750,6750,6750,6750,454
20241030,100100,113045840,6750,6750,6750,6750,31
20241030,100000,112836590,6750,6740,6750,6740,44
20241030,095900,112539880,6750,6750,6750,6750,1
20241030,095800,112533130,6740,6740,6740,6740,57
20241030,095700,112148950,6750,6740,6750,6740,167
20241030,095600,111023270,6740,6740,6740,6720,236
20241030,095500,109433330,6740,6740,6740,6740,0
20241030,095400,109433330,6740,6740,6750,6720,329
20241030,095300,107216020,6740,6720,6740,6720,1096
20241030,095200,99841510,6720,6710,6720,6700,959
20241030,095100,93410330,6720,6720,6720,6720,2
20241030,095000,93396890,6730,6730,6730,6730,0
20241030,094900,93396890,6730,6730,6730,6730,15
20241030,094800,93295940,6730,6720,6730,6710,1924
20241030,094700,80354420,6730,6730,6730,6730,2
20241030,094600,80340960,6720,6720,6720,6720,4
20241030,094500,80314080,6720,6700,6720,6690,1633
20241030,094400,69372080,6700,6680,6700,6680,1050
20241030,094300,62352100,6670,6680,6680,6670,402
20241030,094200,59670610,6680,6680,6680,6680,10
20241030,094100,59603810,6660,6660,6660,6660,15
20241030,094000,59503910,6680,6680,6680,6670,17
20241030,093900,59390500,6680,6670,6680,6670,760
20241030,093800,54318280,6670,6670,6670,6670,42
20241030,093700,54038140,6680,6680,6680,6670,428
20241030,093600,51182310,6680,6680,6680,6680,1
20241030,093500,51175630,6680,6670,6680,6670,61
20241030,093400,50768660,6680,6680,6680,6680,11
20241030,093300,50695180,6680,6680,6680,6680,207
20241030,093200,49312420,6680,6670,6680,6670,714
20241030,093100,44550000,6680,6670,6680,6670,128
20241030,093000,43696230,6670,6670,6670,6670,134
20241030,092900,42802450,6670,6670,6670,6670,0
20241030,092800,42802450,6670,6670,6670,6670,3
20241030,092700,42782440,6670,6670,6670,6660,201
20241030,092600,41442770,6670,6670,6670,6660,207
20241030,092500,40064080,6660,6650,6660,6650,504
20241030,092400,36707460,6660,6650,6660,6640,227
20241030,092300,35199350,6650,6640,6650,6640,382
20241030,092200,32660190,6640,6600,6640,6600,703
20241030,092100,28010980,6600,6580,6600,6580,677
20241030,092000,23548990,6580,6580,6580,6580,0
20241030,091900,23548990,6580,6570,6580,6570,469
20241030,091800,20467650,6570,6550,6570,6540,42
20241030,091700,20192830,6570,6570,6570,6570,2
20241030,091600,20179690,6570,6570,6570,6570,10
20241030,091500,20113990,6570,6560,6570,6560,32
20241030,091400,19903960,6570,6570,6570,6570,5
20241030,091300,19871110,6570,6570,6570,6570,0
20241030,091200,19871110,6570,6570,6570,6570,0
20241030,091100,19871110,6570,6570,6570,6570,0
20241030,091000,19871110,6570,6570,6570,6570,76
20241030,090900,19371790,6580,6580,6580,6580,1
20241030,090800,19365210,6570,6570,6570,6570,178
20241030,090700,18195750,6570,6570,6570,6570,0
20241030,090600,18195750,6570,6570,6570,6570,200
20241030,090500,16881750,6570,6570,6570,6570,0
20241030,090400,16881750,6570,6530,6570,6530,3
20241030,090300,16862120,6530,6540,6540,6530,457
20241030,090200,13877900,6570,6570,6570,6570,0
20241030,090100,13877900,6570,6570,6570,6570,0
20241030,090000,13877900,6570,6530,6570,6530,278