KissMeData/114090/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,201600,985729050,10980,10980,10980,10980,4879
20241028,201500,985729050,10980,10980,10980,10980,0
20241028,201400,985729050,10980,10980,10980,10980,0
20241028,201300,985729050,10980,10980,10980,10980,0
20241028,201200,985729050,10980,10980,10980,10980,0
20241028,201100,985729050,10980,10980,10980,10980,0
20241028,201000,985729050,10980,10980,10980,10980,0
20241028,200900,985729050,10980,10980,10980,10980,0
20241028,200800,985729050,10980,10980,10980,10980,0
20241028,200700,985729050,10980,10980,10980,10980,0
20241028,200600,985729050,10980,10980,10980,10980,0
20241028,200500,985729050,10980,10980,10980,10980,0
20241028,200400,985729050,10980,10980,10980,10980,0
20241028,200300,985729050,10980,10980,10980,10980,0
20241028,200200,985729050,10980,10980,10980,10980,0
20241028,200100,985729050,10980,10980,10980,10980,0
20241028,200000,985729050,10980,10980,10980,10980,0
20241028,195900,985729050,10980,10980,10980,10980,0
20241028,195800,985729050,10980,10980,10980,10980,0
20241028,195700,985729050,10980,10980,10980,10980,0
20241028,195600,985729050,10980,10980,10980,10980,0
20241028,195500,985729050,10980,10980,10980,10980,0
20241028,195400,985729050,10980,10980,10980,10980,0
20241028,195300,985729050,10980,10980,10980,10980,0
20241028,195200,985729050,10980,10980,10980,10980,0
20241028,195100,985729050,10980,10980,10980,10980,0
20241028,195000,985729050,10980,10980,10980,10980,0
20241028,194900,985729050,10980,10980,10980,10980,0
20241028,194800,985729050,10980,10980,10980,10980,0
20241028,194700,985729050,10980,10980,10980,10980,0
20241028,194600,985729050,10980,10980,10980,10980,4879
20241028,194500,985729050,10980,10980,10980,10980,0
20241028,194400,985729050,10980,10980,10980,10980,0
20241028,194300,985729050,10980,10980,10980,10980,0
20241028,194200,985729050,10980,10980,10980,10980,0
20241028,194100,985729050,10980,10980,10980,10980,0
20241028,194000,985729050,10980,10980,10980,10980,0
20241028,193900,985729050,10980,10980,10980,10980,0
20241028,193800,985729050,10980,10980,10980,10980,0
20241028,193700,985729050,10980,10980,10980,10980,0
20241028,193600,985729050,10980,10980,10980,10980,0
20241028,193500,985729050,10980,10980,10980,10980,0
20241028,193400,985729050,10980,10980,10980,10980,0
20241028,193300,985729050,10980,10980,10980,10980,0
20241028,193200,985729050,10980,10980,10980,10980,0
20241028,193100,985729050,10980,10980,10980,10980,0
20241028,193000,985729050,10980,10980,10980,10980,0
20241028,192900,985729050,10980,10980,10980,10980,0
20241028,192800,985729050,10980,10980,10980,10980,0
20241028,192700,985729050,10980,10980,10980,10980,0
20241028,192600,985729050,10980,10980,10980,10980,0
20241028,192500,985729050,10980,10980,10980,10980,0
20241028,192400,985729050,10980,10980,10980,10980,0
20241028,192300,985729050,10980,10980,10980,10980,0
20241028,192200,985729050,10980,10980,10980,10980,0
20241028,192100,985729050,10980,10980,10980,10980,0
20241028,192000,985729050,10980,10980,10980,10980,0
20241028,191900,985729050,10980,10980,10980,10980,0
20241028,191800,985729050,10980,10980,10980,10980,0
20241028,191700,985729050,10980,10980,10980,10980,0
20241028,191600,985729050,10980,10980,10980,10980,4879
20241028,191500,985729050,10980,10980,10980,10980,0
20241028,191400,985729050,10980,10980,10980,10980,0
20241028,191300,985729050,10980,10980,10980,10980,0
20241028,191200,985729050,10980,10980,10980,10980,0
20241028,191100,985729050,10980,10980,10980,10980,0
20241028,191000,985729050,10980,10980,10980,10980,0
20241028,190900,985729050,10980,10980,10980,10980,0
20241028,190800,985729050,10980,10980,10980,10980,0
20241028,190700,985729050,10980,10980,10980,10980,0
20241028,190600,985729050,10980,10980,10980,10980,0
20241028,190500,985729050,10980,10980,10980,10980,0
20241028,190400,985729050,10980,10980,10980,10980,0
20241028,190300,985729050,10980,10980,10980,10980,0
20241028,190200,985729050,10980,10980,10980,10980,0
20241028,190100,985729050,10980,10980,10980,10980,0
20241028,190000,985729050,10980,10980,10980,10980,0
20241028,185900,985729050,10980,10980,10980,10980,0
20241028,185800,985729050,10980,10980,10980,10980,0
20241028,185700,985729050,10980,10980,10980,10980,0
20241028,185600,985729050,10980,10980,10980,10980,0
20241028,185500,985729050,10980,10980,10980,10980,0
20241028,185400,985729050,10980,10980,10980,10980,0
20241028,185300,985729050,10980,10980,10980,10980,0
20241028,185200,985729050,10980,10980,10980,10980,0
20241028,185100,985729050,10980,10980,10980,10980,0
20241028,185000,985729050,10980,10980,10980,10980,0
20241028,184900,985729050,10980,10980,10980,10980,0
20241028,184800,985729050,10980,10980,10980,10980,0
20241028,184700,985729050,10980,10980,10980,10980,0
20241028,184600,985729050,10980,10980,10980,10980,4879
20241028,184500,985729050,10980,10980,10980,10980,0
20241028,184400,985729050,10980,10980,10980,10980,0
20241028,184300,985729050,10980,10980,10980,10980,0
20241028,184200,985729050,10980,10980,10980,10980,0
20241028,184100,985729050,10980,10980,10980,10980,0
20241028,184000,985729050,10980,10980,10980,10980,0
20241028,183900,985729050,10980,10980,10980,10980,0
20241028,183800,985729050,10980,10980,10980,10980,0
20241028,183700,985729050,10980,10980,10980,10980,0
20241028,183600,985729050,10980,10980,10980,10980,0
20241028,183500,985729050,10980,10980,10980,10980,0
20241028,183400,985729050,10980,10980,10980,10980,0
20241028,183300,985729050,10980,10980,10980,10980,0
20241028,183200,985729050,10980,10980,10980,10980,0
20241028,183100,985729050,10980,10980,10980,10980,0
20241028,183000,985729050,10980,10980,10980,10980,0
20241028,182900,985729050,10980,10980,10980,10980,0
20241028,182800,985729050,10980,10980,10980,10980,0
20241028,182700,985729050,10980,10980,10980,10980,0
20241028,182600,985729050,10980,10980,10980,10980,0
20241028,182500,985729050,10980,10980,10980,10980,0
20241028,182400,985729050,10980,10980,10980,10980,0
20241028,182300,985729050,10980,10980,10980,10980,0
20241028,182200,985729050,10980,10980,10980,10980,0
20241028,182100,985729050,10980,10980,10980,10980,0
20241028,182000,985729050,10980,10980,10980,10980,0
20241028,181900,985729050,10980,10980,10980,10980,0
20241028,181800,985729050,10980,10980,10980,10980,0
20241028,181700,985729050,10980,10980,10980,10980,0
20241028,181600,985729050,10980,10980,10980,10980,4879
20241028,181500,985729050,10980,10980,10980,10980,0
20241028,181400,985729050,10980,10980,10980,10980,0
20241028,181300,985729050,10980,10980,10980,10980,0
20241028,181200,985729050,10980,10980,10980,10980,0
20241028,181100,985729050,10980,10980,10980,10980,0
20241028,181000,985729050,10980,10980,10980,10980,0
20241028,180900,985729050,10980,10980,10980,10980,0
20241028,180800,985729050,10980,10980,10980,10980,0
20241028,180700,985729050,10980,10980,10980,10980,0
20241028,180600,985729050,10980,10980,10980,10980,0
20241028,180500,985729050,10980,10980,10980,10980,0
20241028,180400,985729050,10980,10980,10980,10980,0
20241028,180300,985729050,10980,10980,10980,10980,0
20241028,180200,985729050,10980,10980,10980,10980,0
20241028,180100,985729050,10980,10980,10980,10980,0
20241028,180000,985729050,10980,10980,10980,10980,0
20241028,175900,985729050,10980,10980,10980,10980,0
20241028,175800,985729050,10980,10980,10980,10980,0
20241028,175700,985729050,10980,10980,10980,10980,0
20241028,175600,985729050,10980,10980,10980,10980,0
20241028,175500,985729050,10980,10980,10980,10980,0
20241028,175400,985729050,10980,10980,10980,10980,0
20241028,175300,985729050,10980,10980,10980,10980,0
20241028,175200,985729050,10980,10980,10980,10980,0
20241028,175100,985729050,10980,10980,10980,10980,0
20241028,175000,985729050,10980,10980,10980,10980,0
20241028,174900,985729050,10980,10980,10980,10980,0
20241028,174800,985729050,10980,10980,10980,10980,0
20241028,174700,985729050,10980,10980,10980,10980,0
20241028,174600,985729050,10980,10980,10980,10980,4879
20241028,174500,985729050,10980,10980,10980,10980,0
20241028,174400,985729050,10980,10980,10980,10980,0
20241028,174300,985729050,10980,10980,10980,10980,0
20241028,174200,985729050,10980,10980,10980,10980,0
20241028,174100,985729050,10980,10980,10980,10980,0
20241028,174000,985729050,10980,10980,10980,10980,0
20241028,173900,985729050,10980,10980,10980,10980,0
20241028,173800,985729050,10980,10980,10980,10980,0
20241028,173700,985729050,10980,10980,10980,10980,0
20241028,173600,985729050,10980,10980,10980,10980,0
20241028,173500,985729050,10980,10980,10980,10980,0
20241028,173400,985729050,10980,10980,10980,10980,0
20241028,173300,985729050,10980,10980,10980,10980,0
20241028,173200,985729050,10980,10980,10980,10980,0
20241028,173100,985729050,10980,10980,10980,10980,0
20241028,173000,985729050,10980,10980,10980,10980,0
20241028,172900,985729050,10980,10980,10980,10980,0
20241028,172800,985729050,10980,10980,10980,10980,0
20241028,172700,985729050,10980,10980,10980,10980,0
20241028,172600,985729050,10980,10980,10980,10980,0
20241028,172500,985729050,10980,10980,10980,10980,0
20241028,172400,985729050,10980,10980,10980,10980,0
20241028,172300,985729050,10980,10980,10980,10980,0
20241028,172200,985729050,10980,10980,10980,10980,0
20241028,172100,985729050,10980,10980,10980,10980,0
20241028,172000,985729050,10980,10980,10980,10980,0
20241028,171900,985729050,10980,10980,10980,10980,0
20241028,171800,985729050,10980,10980,10980,10980,0
20241028,171700,985729050,10980,10980,10980,10980,0
20241028,171600,985729050,10980,10980,10980,10980,4879
20241028,171500,985729050,10980,10980,10980,10980,0
20241028,171400,985729050,10980,10980,10980,10980,0
20241028,171300,985729050,10980,10980,10980,10980,0
20241028,171200,985729050,10980,10980,10980,10980,0
20241028,171100,985729050,10980,10980,10980,10980,0
20241028,171000,985729050,10980,10980,10980,10980,0
20241028,170900,985729050,10980,10980,10980,10980,0
20241028,170800,985729050,10980,10980,10980,10980,0
20241028,170700,985729050,10980,10980,10980,10980,0
20241028,170600,985729050,10980,10980,10980,10980,0
20241028,170500,985729050,10980,10980,10980,10980,0
20241028,170400,985729050,10980,10980,10980,10980,0
20241028,170300,985729050,10980,10980,10980,10980,0
20241028,170200,985729050,10980,10980,10980,10980,0
20241028,170100,985729050,10980,10980,10980,10980,0
20241028,170000,985729050,10980,10980,10980,10980,0
20241028,165900,985729050,10980,10980,10980,10980,0
20241028,165800,985729050,10980,10980,10980,10980,0
20241028,165700,985729050,10980,10980,10980,10980,0
20241028,165600,985729050,10980,10980,10980,10980,0
20241028,165500,985729050,10980,10980,10980,10980,0
20241028,165400,985729050,10980,10980,10980,10980,0
20241028,165300,985729050,10980,10980,10980,10980,0
20241028,165200,985729050,10980,10980,10980,10980,0
20241028,165100,985729050,10980,10980,10980,10980,0
20241028,165000,985729050,10980,10980,10980,10980,0
20241028,164900,985729050,10980,10980,10980,10980,0
20241028,164800,985729050,10980,10980,10980,10980,0
20241028,164700,985729050,10980,10980,10980,10980,0
20241028,164600,985729050,10980,10980,10980,10980,4879
20241028,164500,985729050,10980,10980,10980,10980,0
20241028,164400,985729050,10980,10980,10980,10980,0
20241028,164300,985729050,10980,10980,10980,10980,0
20241028,164200,985729050,10980,10980,10980,10980,0
20241028,164100,985729050,10980,10980,10980,10980,0
20241028,164000,985729050,10980,10980,10980,10980,0
20241028,163900,985729050,10980,10980,10980,10980,0
20241028,163800,985729050,10980,10980,10980,10980,0
20241028,163700,985729050,10980,10980,10980,10980,0
20241028,163600,985729050,10980,10980,10980,10980,0
20241028,163500,985729050,10980,10980,10980,10980,0
20241028,163400,985729050,10980,10980,10980,10980,0
20241028,163300,985729050,10980,10980,10980,10980,0
20241028,163200,985729050,10980,10980,10980,10980,0
20241028,163100,985729050,10980,10980,10980,10980,0
20241028,163000,985729050,10980,10980,10980,10980,0
20241028,162900,985729050,10980,10980,10980,10980,0
20241028,162800,985729050,10980,10980,10980,10980,0
20241028,162700,985729050,10980,10980,10980,10980,0
20241028,162600,985729050,10980,10980,10980,10980,0
20241028,162500,985729050,10980,10980,10980,10980,0
20241028,162400,985729050,10980,10980,10980,10980,0
20241028,162300,985729050,10980,10980,10980,10980,0
20241028,162200,985729050,10980,10980,10980,10980,0
20241028,162100,985729050,10980,10980,10980,10980,0
20241028,162000,985729050,10980,10980,10980,10980,0
20241028,161900,985729050,10980,10980,10980,10980,0
20241028,161800,985729050,10980,10980,10980,10980,0
20241028,161700,985729050,10980,10980,10980,10980,0
20241028,161600,985729050,10980,10980,10980,10980,4879
20241028,161500,985729050,10980,10980,10980,10980,0
20241028,161400,985729050,10980,10980,10980,10980,0
20241028,161300,985729050,10980,10980,10980,10980,0
20241028,161200,985729050,10980,10980,10980,10980,0
20241028,161100,985729050,10980,10980,10980,10980,0
20241028,161000,985729050,10980,10980,10980,10980,0
20241028,160900,985729050,10980,10980,10980,10980,0
20241028,160800,985729050,10980,10980,10980,10980,0
20241028,160700,985729050,10980,10980,10980,10980,0
20241028,160600,985729050,10980,10980,10980,10980,0
20241028,160500,985729050,10980,10980,10980,10980,0
20241028,160400,985729050,10980,10980,10980,10980,0
20241028,160300,985729050,10980,10980,10980,10980,0
20241028,160200,985729050,10980,10980,10980,10980,0
20241028,160100,985729050,10980,10980,10980,10980,0
20241028,160000,985729050,10980,10980,10980,10980,0
20241028,155900,985729050,10980,10980,10980,10980,0
20241028,155800,985729050,10980,10980,10980,10980,0
20241028,155700,985729050,10980,10980,10980,10980,0
20241028,155600,985729050,10980,10980,10980,10980,0
20241028,155500,985729050,10980,10980,10980,10980,0
20241028,155400,985729050,10980,10980,10980,10980,0
20241028,155300,985729050,10980,10980,10980,10980,0
20241028,155200,985729050,10980,10980,10980,10980,0
20241028,155100,985729050,10980,10980,10980,10980,0
20241028,155000,985729050,10980,10980,10980,10980,0
20241028,154900,985729050,10980,10980,10980,10980,0
20241028,154800,985729050,10980,10980,10980,10980,0
20241028,154700,985729050,10980,10980,10980,10980,0
20241028,154600,985729050,10980,10980,10980,10980,4879
20241028,154500,985729050,10980,10980,10980,10980,0
20241028,154400,985729050,10980,10980,10980,10980,0
20241028,154300,985729050,10980,10980,10980,10980,0
20241028,154200,985729050,10980,10980,10980,10980,0
20241028,154100,985729050,10980,10980,10980,10980,0
20241028,154000,985729050,10980,10980,10980,10980,0
20241028,153900,985729050,10980,10980,10980,10980,0
20241028,153800,985729050,10980,10980,10980,10980,0
20241028,153700,985729050,10980,10980,10980,10980,0
20241028,153600,985729050,10980,10980,10980,10980,0
20241028,153500,985729050,10980,10980,10980,10980,0
20241028,153400,985729050,10980,10980,10980,10980,0
20241028,153300,985729050,10980,10980,10980,10980,0
20241028,153200,985729050,10980,10980,10980,10980,0
20241028,153100,985729050,10980,10980,10980,10980,0
20241028,153000,985729050,10980,10980,10980,10980,4879
20241028,152900,932157630,10910,10910,10910,10910,0
20241028,152800,932157630,10910,10910,10910,10910,0
20241028,152700,932157630,10910,10910,10910,10910,0
20241028,152600,932157630,10910,10910,10910,10910,0
20241028,152500,932157630,10910,10910,10910,10910,0
20241028,152400,932157630,10910,10910,10910,10910,0
20241028,152300,932157630,10910,10910,10910,10910,0
20241028,152200,932157630,10910,10910,10910,10910,0
20241028,152100,932157630,10910,10910,10910,10910,0
20241028,152000,932157630,10910,10910,10910,10910,0
20241028,151900,932157630,10910,10930,10930,10910,1256
20241028,151800,918441920,10930,10920,10930,10920,49
20241028,151700,917906360,10930,10920,10930,10920,192
20241028,151600,915807900,10910,10930,10930,10910,438
20241028,151500,911025560,10930,10930,10930,10930,10
20241028,151400,910916260,10930,10920,10930,10920,11
20241028,151300,910796130,10920,10900,10920,10900,21
20241028,151200,910567210,10900,10900,10900,10900,10
20241028,151100,910458210,10900,10930,10930,10900,792
20241028,151000,901804870,10950,10930,10950,10930,21
20241028,150900,901575320,10930,10930,10930,10930,10
20241028,150800,901466020,10950,10930,10950,10930,88
20241028,150700,900502620,10950,10930,10950,10930,2
20241028,150600,900480740,10950,10950,10950,10950,60
20241028,150500,899823740,10940,10940,10940,10940,30
20241028,150400,899495540,10940,10940,10940,10940,58
20241028,150300,898861020,10940,10940,10940,10940,26
20241028,150200,898576580,10940,10940,10940,10940,24
20241028,150100,898314020,10940,10940,10940,10940,71
20241028,150000,897537280,10940,10930,10940,10930,72
20241028,145900,896750060,10940,10940,10940,10930,136
20241028,145800,895262330,10940,10950,10950,10940,82
20241028,145700,894364460,10950,10950,10950,10950,0
20241028,145600,894364460,10950,10940,10950,10940,32
20241028,145500,894014360,10940,10940,10940,10940,214
20241028,145400,891673200,10940,10950,10950,10940,216
20241028,145300,889309200,10950,10950,10950,10950,0
20241028,145200,889309200,10950,10940,10950,10940,15
20241028,145100,889145050,10940,10940,10940,10940,542
20241028,145000,883215570,10940,10930,10940,10930,23
20241028,144900,882964150,10930,10930,10940,10930,75
20241028,144800,882143860,10930,10930,10930,10930,10
20241028,144700,882034560,10940,10930,10940,10930,9
20241028,144600,881936150,10940,10940,10940,10940,590
20241028,144500,875481550,10940,10930,10940,10930,15
20241028,144400,875317550,10930,10920,10930,10910,285
20241028,144300,872205230,10920,10920,10920,10910,210
20241028,144200,869912130,10920,10920,10920,10920,57
20241028,144100,869289690,10910,10920,10920,10910,502
20241028,144000,863812850,10910,10900,10920,10890,782
20241028,143900,855286320,10910,10910,10910,10910,62
20241028,143800,854609900,10910,10910,10910,10910,2
20241028,143700,854588080,10910,10900,10910,10900,61
20241028,143600,853922670,10900,10890,10900,10890,138
20241028,143500,852418570,10900,10900,10900,10900,92
20241028,143400,851415770,10900,10910,10910,10900,76
20241028,143300,850586710,10910,10900,10910,10900,22
20241028,143200,850346890,10900,10910,10910,10900,13
20241028,143100,850205160,10910,10910,10910,10900,64
20241028,143000,849507020,10900,10910,10910,10900,18
20241028,142900,849310780,10900,10910,10910,10900,73
20241028,142800,848514450,10910,10910,10910,10900,18
20241028,142700,848318170,10910,10910,10910,10910,3
20241028,142600,848285440,10910,10900,10910,10900,253
20241028,142500,845527260,10890,10890,10890,10890,10
20241028,142400,845418360,10900,10900,10900,10890,65
20241028,142300,844709960,10900,10900,10900,10890,18
20241028,142200,844513860,10890,10890,10890,10890,10
20241028,142100,844404960,10900,10900,10900,10900,54
20241028,142000,843816360,10890,10890,10890,10890,10
20241028,141900,843707460,10900,10890,10900,10890,24
20241028,141800,843446060,10890,10900,10900,10890,16
20241028,141700,843271760,10900,10900,10900,10890,16
20241028,141600,843097470,10890,10900,10900,10890,12
20241028,141500,842966770,10900,10900,10900,10900,48
20241028,141400,842443570,10900,10880,10900,10880,72
20241028,141300,841659520,10880,10890,10890,10880,135
20241028,141200,840190470,10890,10890,10890,10890,3
20241028,141100,840157800,10890,10870,10890,10870,70
20241028,141000,839395900,10880,10880,10890,10880,150
20241028,140900,837763880,10880,10890,10890,10880,14
20241028,140800,837611540,10890,10900,10900,10890,221
20241028,140700,835202700,10900,10920,10920,10900,154
20241028,140600,833522740,10910,10920,10920,10910,13
20241028,140500,833380880,10920,10920,10920,10920,85
20241028,140400,832452680,10930,10930,10930,10920,89
20241028,140300,831480010,10920,10920,10930,10920,37
20241028,140200,831075950,10920,10920,10930,10920,43
20241028,140100,830606310,10920,10930,10930,10920,33
20241028,140000,830245920,10930,10930,10930,10930,2
20241028,135900,830224060,10920,10930,10930,10920,71
20241028,135800,829448130,10920,10920,10920,10920,10
20241028,135700,829338930,10920,10950,10950,10920,437
20241028,135600,824554480,10950,10930,10950,10930,1032
20241028,135500,813273530,10920,10930,10930,10920,18
20241028,135400,813076930,10920,10930,10930,10920,110
20241028,135300,811874730,10930,10920,10930,10920,232
20241028,135200,809339960,10920,10930,10930,10920,147
20241028,135100,807733750,10930,10920,10930,10920,15
20241028,135000,807569900,10920,10920,10920,10920,10
20241028,134900,807460700,10930,10920,10930,10920,92
20241028,134800,806455240,10920,10930,10930,10920,122
20241028,134700,805122980,10920,10920,10920,10920,32
20241028,134600,804773540,10930,10930,10930,10930,57
20241028,134500,804150530,10930,10920,10930,10920,174
20241028,134400,802248870,10920,10920,10920,10920,10
20241028,134300,802139670,10910,10920,10920,10910,28
20241028,134200,801834100,10920,10920,10920,10920,7
20241028,134100,801757660,10930,10930,10930,10930,12
20241028,134000,801626500,10940,10950,10950,10940,1141
20241028,133900,789143670,10950,10950,10950,10950,50
20241028,133800,788596170,10940,10930,10950,10930,2481
20241028,133700,761450420,10930,10910,10930,10910,5369
20241028,133600,702868860,10910,10910,10910,10910,85
20241028,133500,701941510,10910,10910,10910,10910,5
20241028,133400,701886960,10910,10910,10910,10910,94
20241028,133300,700861420,10910,10910,10910,10910,3
20241028,133200,700828690,10910,10910,10910,10910,66
20241028,133100,700108630,10910,10910,10910,10910,6
20241028,133000,700043170,10910,10900,10910,10900,6
20241028,132900,699977720,10910,10910,10910,10910,0
20241028,132800,699977720,10910,10910,10910,10910,78
20241028,132700,699126740,10910,10910,10910,10910,5
20241028,132600,699072190,10910,10910,10910,10910,0
20241028,132500,699072190,10910,10910,10910,10910,11
20241028,132400,698952180,10910,10910,10910,10910,0
20241028,132300,698952180,10910,10910,10910,10910,2
20241028,132200,698930360,10900,10910,10910,10900,28
20241028,132100,698625130,10910,10910,10910,10910,1
20241028,132000,698614220,10910,10910,10910,10910,9
20241028,131900,698516030,10900,10900,10900,10900,200
20241028,131800,696336030,10910,10910,10910,10910,50
20241028,131700,695790530,10910,10910,10910,10910,2
20241028,131600,695768710,10910,10910,10910,10910,2
20241028,131500,695746890,10910,10910,10910,10910,9
20241028,131400,695648700,10910,10910,10910,10910,2
20241028,131300,695626880,10910,10910,10910,10910,2
20241028,131200,695605060,10910,10910,10910,10910,3
20241028,131100,695572330,10910,10910,10910,10910,2
20241028,131000,695550510,10910,10910,10910,10910,18
20241028,130900,695354130,10900,10910,10910,10900,102
20241028,130800,694242310,10910,10910,10910,10910,125
20241028,130700,692878560,10920,10920,10920,10920,21
20241028,130600,692649240,10920,10920,10920,10920,10
20241028,130500,692540040,10920,10920,10920,10920,0
20241028,130400,692540040,10920,10920,10920,10920,10
20241028,130300,692430840,10910,10910,10910,10910,1
20241028,130200,692419930,10920,10920,10920,10920,3
20241028,130100,692387170,10920,10920,10920,10920,481
20241028,130000,687134650,10930,10940,10940,10930,66
20241028,125900,686413260,10940,10940,10940,10940,19
20241028,125800,686205400,10930,10930,10930,10930,154
20241028,125700,684522180,10930,10930,10940,10930,106
20241028,125600,683363540,10930,10930,10930,10930,546
20241028,125500,677395760,10930,10920,10930,10910,237
20241028,125400,674807510,10910,10910,10910,10910,111
20241028,125300,673596500,10910,10910,10910,10910,2
20241028,125200,673574680,10900,10900,10900,10900,13
20241028,125100,673432980,10900,10900,10900,10900,285
20241028,125000,670326480,10890,10880,10920,10880,6991
20241028,124900,594225530,10880,10870,10880,10870,55
20241028,124800,593627590,10880,10880,10880,10880,2
20241028,124700,593605830,10880,10880,10880,10880,700
20241028,124600,585989830,10890,10890,10890,10890,5
20241028,124500,585935380,10890,10880,10890,10880,48
20241028,124400,585413120,10890,10890,10890,10890,3
20241028,124300,585380450,10890,10880,10890,10880,12
20241028,124200,585249820,10880,10880,10880,10880,92
20241028,124100,584248860,10890,10890,10890,10890,5
20241028,124000,584194410,10890,10890,10890,10890,0
20241028,123900,584194410,10890,10890,10890,10890,5
20241028,123800,584139960,10880,10890,10890,10880,59
20241028,123700,583497960,10890,10890,10890,10890,0
20241028,123600,583497960,10890,10890,10890,10890,45
20241028,123500,583007910,10880,10890,10890,10880,503
20241028,123400,577535240,10880,10890,10890,10880,102
20241028,123300,576425460,10890,10890,10890,10890,9
20241028,123200,576327450,10890,10890,10890,10890,9
20241028,123100,576229440,10890,10890,10890,10890,88
20241028,123000,575271120,10880,10880,10880,10880,0
20241028,122900,575271120,10880,10890,10890,10880,14
20241028,122800,575118780,10890,10890,10890,10890,8
20241028,122700,575031660,10890,10890,10890,10890,49
20241028,122600,574498050,10890,10890,10890,10890,2
20241028,122500,574476270,10890,10890,10890,10890,50
20241028,122400,573931770,10890,10890,10890,10890,79
20241028,122300,573071460,10890,10890,10890,10890,9
20241028,122200,572973450,10890,10890,10890,10890,654
20241028,122100,565851390,10890,10890,10890,10880,611
20241028,122000,559197800,10900,10900,10900,10900,207
20241028,121900,556941500,10900,10900,10900,10900,1239
20241028,121800,543436400,10900,10900,10900,10900,5
20241028,121700,543381900,10900,10910,10910,10890,358
20241028,121600,539481070,10920,10920,10920,10910,170
20241028,121500,537626210,10920,10920,10920,10920,132
20241028,121400,536184770,10920,10920,10920,10920,143
20241028,121300,534623210,10920,10920,10920,10920,476
20241028,121200,529425290,10910,10910,10910,10910,1068
20241028,121100,517773410,10910,10910,10910,10910,2
20241028,121000,517751590,10910,10910,10910,10910,143
20241028,120900,516191460,10910,10910,10910,10910,0
20241028,120800,516191460,10910,10910,10910,10910,5
20241028,120700,516136910,10910,10910,10910,10910,6
20241028,120600,516071450,10910,10910,10910,10910,5
20241028,120500,516016900,10900,10900,10900,10900,845
20241028,120400,506806400,10900,10900,10900,10900,450
20241028,120300,501901400,10900,10900,10900,10900,4
20241028,120200,501857800,10900,10900,10900,10900,6
20241028,120100,501792400,10900,10900,10900,10900,75
20241028,120000,500974900,10890,10890,10890,10890,128
20241028,115900,499580980,10900,10900,10900,10900,4
20241028,115800,499537380,10900,10910,10910,10900,115
20241028,115700,498283850,10910,10910,10910,10910,51
20241028,115600,497727440,10910,10910,10910,10910,9
20241028,115500,497629250,10900,10900,10900,10900,30
20241028,115400,497302250,10900,10900,10900,10900,184
20241028,115300,495296650,10900,10900,10900,10900,6
20241028,115200,495231250,10910,10900,10910,10900,148
20241028,115100,493618000,10910,10900,10910,10900,263
20241028,115000,490751230,10910,10910,10910,10910,5
20241028,114900,490696680,10900,10900,10900,10900,747
20241028,114800,482554380,10890,10890,10890,10890,200
20241028,114700,480376380,10900,10900,10900,10900,15
20241028,114600,480212880,10900,10900,10900,10900,136
20241028,114500,478730480,10900,10900,10900,10900,61
20241028,114400,478065580,10900,10900,10900,10900,0
20241028,114300,478065580,10900,10890,10900,10890,8
20241028,114200,477978440,10900,10900,10900,10900,66
20241028,114100,477259040,10900,10900,10900,10900,5
20241028,114000,477204540,10900,10900,10900,10900,8
20241028,113900,477117340,10890,10890,10890,10890,334
20241028,113800,473480080,10890,10900,10900,10890,118
20241028,113700,472195040,10900,10900,10900,10900,5
20241028,113600,472140540,10900,10900,10900,10900,0
20241028,113500,472140540,10900,10900,10900,10900,64
20241028,113400,471442940,10890,10890,10890,10890,0
20241028,113300,471442940,10890,10900,10900,10890,121
20241028,113200,470125230,10900,10900,10900,10900,3
20241028,113100,470092530,10900,10890,10900,10890,59
20241028,113000,469450000,10890,10890,10890,10890,177
20241028,112900,467522470,10880,10880,10880,10880,10
20241028,112800,467413670,10880,10880,10880,10880,119
20241028,112700,466118950,10880,10880,10880,10880,53
20241028,112600,465542310,10880,10880,10880,10880,3
20241028,112500,465509670,10870,10880,10880,10870,7
20241028,112400,465433520,10880,10880,10880,10880,18
20241028,112300,465237680,10870,10870,10870,10870,0
20241028,112200,465237680,10870,10870,10870,10870,2
20241028,112100,465215940,10870,10870,10870,10870,2
20241028,112000,465194200,10870,10870,10870,10870,6
20241028,111900,465128980,10870,10870,10870,10870,88
20241028,111800,464172420,10860,10880,10880,10860,785
20241028,111700,455639610,10880,10880,10880,10880,118
20241028,111600,454355770,10890,10890,10890,10880,154
20241028,111500,452679570,10890,10890,10890,10890,865
20241028,111400,443259720,10900,10900,10900,10900,10
20241028,111300,443150720,10900,10900,10900,10900,113
20241028,111200,441919020,10900,10900,10900,10900,16
20241028,111100,441744620,10900,10900,10900,10900,809
20241028,111000,432926520,10910,10900,10910,10900,996
20241028,110900,422068670,10900,10860,10900,10860,2488
20241028,110800,395016170,10860,10860,10860,10860,38
20241028,110700,394603490,10860,10860,10860,10860,4
20241028,110600,394560050,10850,10850,10850,10850,1
20241028,110500,394549200,10860,10860,10860,10860,2
20241028,110400,394527480,10860,10860,10860,10860,1490
20241028,110300,378346080,10850,10850,10850,10850,681
20241028,110200,370957230,10850,10850,10850,10850,2
20241028,110100,370935530,10850,10850,10850,10850,83
20241028,110000,370034980,10850,10850,10850,10850,96
20241028,105900,368993380,10850,10860,10860,10850,50
20241028,105800,368450790,10850,10840,10850,10840,172
20241028,105700,366584790,10850,10850,10850,10850,0
20241028,105600,366584790,10850,10850,10850,10850,232
20241028,105500,364067590,10850,10850,10850,10850,340
20241028,105400,360378590,10850,10850,10850,10850,95
20241028,105300,359347840,10850,10850,10850,10840,29
20241028,105200,359033300,10850,10850,10850,10850,1220
20241028,105100,345796300,10860,10860,10860,10860,5
20241028,105000,345742000,10850,10860,10860,10850,11
20241028,104900,345622550,10850,10840,10860,10840,496
20241028,104800,340240990,10850,10850,10850,10850,90
20241028,104700,339264490,10850,10850,10850,10850,79
20241028,104600,338407340,10850,10830,10860,10830,2043
20241028,104500,316254310,10830,10830,10830,10830,0
20241028,104400,316254310,10830,10840,10840,10830,105
20241028,104300,315117120,10830,10830,10830,10830,14
20241028,104200,314965500,10830,10830,10830,10830,39
20241028,104100,314543130,10830,10830,10830,10830,2
20241028,104000,314521470,10820,10800,10820,10800,2555
20241028,103900,286911650,10800,10800,10800,10800,2
20241028,103800,286890050,10800,10800,10800,10800,0
20241028,103700,286890050,10800,10800,10800,10800,1
20241028,103600,286879250,10790,10800,10800,10790,151
20241028,103500,285249940,10790,10790,10790,10790,0
20241028,103400,285249940,10790,10790,10790,10790,0
20241028,103300,285249940,10790,10790,10790,10790,0
20241028,103200,285249940,10790,10790,10790,10790,230
20241028,103100,282768240,10800,10800,10800,10800,2
20241028,103000,282746640,10800,10800,10800,10800,117
20241028,102900,281483040,10800,10800,10800,10800,46
20241028,102800,280986240,10810,10810,10810,10810,92
20241028,102700,279991720,10780,10800,10800,10780,420
20241028,102600,275456500,10810,10810,10810,10810,45
20241028,102500,274970050,10810,10810,10810,10810,121
20241028,102400,273662040,10810,10810,10810,10810,0
20241028,102300,273662040,10810,10810,10810,10810,0
20241028,102200,273662040,10810,10810,10810,10810,19
20241028,102100,273456650,10810,10810,10810,10810,246
20241028,102000,270797390,10810,10820,10820,10810,76
20241028,101900,269975170,10820,10820,10820,10820,72
20241028,101800,269196130,10820,10820,10820,10820,5
20241028,101700,269142030,10820,10820,10820,10820,0
20241028,101600,269142030,10820,10820,10820,10820,10
20241028,101500,269033830,10830,10830,10830,10830,0
20241028,101400,269033830,10830,10830,10830,10830,10
20241028,101300,268925530,10830,10830,10830,10830,5
20241028,101200,268871380,10810,10810,10810,10810,200
20241028,101100,266709380,10810,10830,10830,10810,76
20241028,101000,265886340,10830,10830,10830,10830,184
20241028,100900,263893620,10830,10820,10830,10820,307
20241028,100800,260571680,10820,10810,10820,10800,681
20241028,100700,253212880,10810,10820,10820,10810,94
20241028,100600,252196540,10840,10790,10840,10790,2056
20241028,100500,229983820,10780,10780,10780,10780,410
20241028,100400,225564020,10780,10760,10780,10760,404
20241028,100300,221212150,10770,10770,10770,10770,32
20241028,100200,220867510,10770,10750,10770,10750,1205
20241028,100100,207910470,10740,10740,10740,10740,92
20241028,100000,206922390,10740,10740,10740,10740,46
20241028,095900,206428350,10740,10740,10740,10740,0
20241028,095800,206428350,10740,10740,10740,10740,46
20241028,095700,205934310,10750,10750,10750,10750,647
20241028,095600,198979060,10760,10760,10760,10760,55
20241028,095500,198387260,10770,10770,10770,10770,0
20241028,095400,198387260,10770,10770,10770,10770,0
20241028,095300,198387260,10770,10770,10770,10770,76
20241028,095200,197568740,10760,10760,10760,10760,78
20241028,095100,196729460,10760,10760,10760,10760,0
20241028,095000,196729460,10760,10760,10760,10760,0
20241028,094900,196729460,10760,10760,10760,10760,0
20241028,094800,196729460,10760,10760,10760,10760,0
20241028,094700,196729460,10760,10760,10760,10760,4
20241028,094600,196686420,10760,10760,10760,10760,0
20241028,094500,196686420,10760,10760,10760,10760,0
20241028,094400,196686420,10760,10760,10760,10760,0
20241028,094300,196686420,10760,10770,10770,10760,244
20241028,094200,194058900,10780,10780,10780,10780,10
20241028,094100,193951100,10780,10780,10780,10780,1
20241028,094000,193940320,10780,10780,10780,10780,45
20241028,093900,193455220,10770,10790,10790,10770,363
20241028,093800,189542450,10790,10790,10790,10790,201
20241028,093700,187373660,10790,10780,10790,10780,296
20241028,093600,184182730,10770,10770,10780,10770,121
20241028,093500,182878560,10770,10780,10780,10770,529
20241028,093400,177176140,10780,10780,10780,10780,110
20241028,093300,175990340,10790,10790,10790,10790,0
20241028,093200,175990340,10790,10780,10790,10780,47
20241028,093100,175483660,10780,10790,10790,10780,80
20241028,093000,174620470,10780,10780,10780,10780,37
20241028,092900,174221610,10780,10780,10780,10780,10
20241028,092800,174113810,10790,10790,10790,10790,0
20241028,092700,174113810,10790,10780,10790,10770,228
20241028,092600,171655400,10790,10790,10790,10790,289
20241028,092500,168537090,10790,10780,10790,10780,189
20241028,092400,166499010,10780,10770,10780,10770,107
20241028,092300,165346350,10770,10770,10770,10770,0
20241028,092200,165346350,10770,10740,10780,10740,2013
20241028,092100,143706390,10740,10750,10750,10740,359
20241028,092000,139849260,10750,10750,10750,10750,0
20241028,091900,139849260,10750,10750,10750,10750,157
20241028,091800,138161510,10790,10790,10790,10790,0
20241028,091700,138161510,10790,10790,10790,10790,152
20241028,091600,136521430,10740,10740,10740,10740,0
20241028,091500,136521430,10740,10740,10740,10740,919
20241028,091400,126651370,10800,10800,10800,10800,0
20241028,091300,126651370,10800,10740,10800,10740,2087
20241028,091200,104136200,10740,10740,10740,10740,35
20241028,091100,103760300,10790,10790,10790,10790,0
20241028,091000,103760300,10790,10790,10790,10790,0
20241028,090900,103760300,10790,10790,10790,10790,104
20241028,090800,102638140,10810,10740,10810,10740,277
20241028,090700,99657770,10810,10790,10820,10750,4699
20241028,090600,48909910,10780,10750,10780,10750,1666
20241028,090500,30970650,10750,10700,10750,10700,1583
20241028,090400,13980750,10650,10690,10700,10650,445
20241028,090300,9228490,10690,10690,10690,10690,410
20241028,090200,4845590,10690,10700,10700,10690,152
20241028,090100,3220700,10700,10700,10700,10700,47
20241028,090000,2717800,10700,10700,10700,10700,254