KissMeData/189300/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203800,4396399350,47600,47600,47600,47600,1791
20241030,203700,4396399350,47600,47600,47600,47600,0
20241030,203600,4396399350,47600,47600,47600,47600,0
20241030,203500,4396399350,47600,47600,47600,47600,0
20241030,203400,4396399350,47600,47600,47600,47600,0
20241030,203300,4396399350,47600,47600,47600,47600,0
20241030,203200,4396399350,47600,47600,47600,47600,0
20241030,203100,4396399350,47600,47600,47600,47600,0
20241030,203000,4396399350,47600,47600,47600,47600,0
20241030,202900,4396399350,47600,47600,47600,47600,0
20241030,202800,4396399350,47600,47600,47600,47600,0
20241030,202700,4396399350,47600,47600,47600,47600,0
20241030,202600,4396399350,47600,47600,47600,47600,0
20241030,202500,4396399350,47600,47600,47600,47600,0
20241030,202400,4396399350,47600,47600,47600,47600,0
20241030,202300,4396399350,47600,47600,47600,47600,0
20241030,202200,4396399350,47600,47600,47600,47600,0
20241030,202100,4396399350,47600,47600,47600,47600,0
20241030,202000,4396399350,47600,47600,47600,47600,0
20241030,201900,4396399350,47600,47600,47600,47600,0
20241030,201800,4396399350,47600,47600,47600,47600,0
20241030,201700,4396399350,47600,47600,47600,47600,0
20241030,201600,4396399350,47600,47600,47600,47600,0
20241030,201500,4396399350,47600,47600,47600,47600,0
20241030,201400,4396399350,47600,47600,47600,47600,0
20241030,201300,4396399350,47600,47600,47600,47600,0
20241030,201200,4396399350,47600,47600,47600,47600,0
20241030,201100,4396399350,47600,47600,47600,47600,0
20241030,201000,4396399350,47600,47600,47600,47600,0
20241030,200900,4396399350,47600,47600,47600,47600,0
20241030,200800,4396399350,47600,47600,47600,47600,1791
20241030,200700,4396399350,47600,47600,47600,47600,0
20241030,200600,4396399350,47600,47600,47600,47600,0
20241030,200500,4396399350,47600,47600,47600,47600,0
20241030,200400,4396399350,47600,47600,47600,47600,0
20241030,200300,4396399350,47600,47600,47600,47600,0
20241030,200200,4396399350,47600,47600,47600,47600,0
20241030,200100,4396399350,47600,47600,47600,47600,0
20241030,200000,4396399350,47600,47600,47600,47600,0
20241030,195900,4396399350,47600,47600,47600,47600,0
20241030,195800,4396399350,47600,47600,47600,47600,0
20241030,195700,4396399350,47600,47600,47600,47600,0
20241030,195600,4396399350,47600,47600,47600,47600,0
20241030,195500,4396399350,47600,47600,47600,47600,0
20241030,195400,4396399350,47600,47600,47600,47600,0
20241030,195300,4396399350,47600,47600,47600,47600,0
20241030,195200,4396399350,47600,47600,47600,47600,0
20241030,195100,4396399350,47600,47600,47600,47600,0
20241030,195000,4396399350,47600,47600,47600,47600,0
20241030,194900,4396399350,47600,47600,47600,47600,0
20241030,194800,4396399350,47600,47600,47600,47600,0
20241030,194700,4396399350,47600,47600,47600,47600,0
20241030,194600,4396399350,47600,47600,47600,47600,0
20241030,194500,4396399350,47600,47600,47600,47600,0
20241030,194400,4396399350,47600,47600,47600,47600,0
20241030,194300,4396399350,47600,47600,47600,47600,0
20241030,194200,4396399350,47600,47600,47600,47600,0
20241030,194100,4396399350,47600,47600,47600,47600,0
20241030,194000,4396399350,47600,47600,47600,47600,0
20241030,193900,4396399350,47600,47600,47600,47600,0
20241030,193800,4396399350,47600,47600,47600,47600,1791
20241030,193700,4396399350,47600,47600,47600,47600,0
20241030,193600,4396399350,47600,47600,47600,47600,0
20241030,193500,4396399350,47600,47600,47600,47600,0
20241030,193400,4396399350,47600,47600,47600,47600,0
20241030,193300,4396399350,47600,47600,47600,47600,0
20241030,193200,4396399350,47600,47600,47600,47600,0
20241030,193100,4396399350,47600,47600,47600,47600,0
20241030,193000,4396399350,47600,47600,47600,47600,0
20241030,192900,4396399350,47600,47600,47600,47600,0
20241030,192800,4396399350,47600,47600,47600,47600,0
20241030,192700,4396399350,47600,47600,47600,47600,0
20241030,192600,4396399350,47600,47600,47600,47600,0
20241030,192500,4396399350,47600,47600,47600,47600,0
20241030,192400,4396399350,47600,47600,47600,47600,0
20241030,192300,4396399350,47600,47600,47600,47600,0
20241030,192200,4396399350,47600,47600,47600,47600,0
20241030,192100,4396399350,47600,47600,47600,47600,0
20241030,192000,4396399350,47600,47600,47600,47600,0
20241030,191900,4396399350,47600,47600,47600,47600,0
20241030,191800,4396399350,47600,47600,47600,47600,0
20241030,191700,4396399350,47600,47600,47600,47600,0
20241030,191600,4396399350,47600,47600,47600,47600,0
20241030,191500,4396399350,47600,47600,47600,47600,0
20241030,191400,4396399350,47600,47600,47600,47600,0
20241030,191300,4396399350,47600,47600,47600,47600,0
20241030,191200,4396399350,47600,47600,47600,47600,0
20241030,191100,4396399350,47600,47600,47600,47600,0
20241030,191000,4396399350,47600,47600,47600,47600,0
20241030,190900,4396399350,47600,47600,47600,47600,0
20241030,190800,4396399350,47600,47600,47600,47600,1791
20241030,190700,4396399350,47600,47600,47600,47600,0
20241030,190600,4396399350,47600,47600,47600,47600,0
20241030,190500,4396399350,47600,47600,47600,47600,0
20241030,190400,4396399350,47600,47600,47600,47600,0
20241030,190300,4396399350,47600,47600,47600,47600,0
20241030,190200,4396399350,47600,47600,47600,47600,0
20241030,190100,4396399350,47600,47600,47600,47600,0
20241030,190000,4396399350,47600,47600,47600,47600,0
20241030,185900,4396399350,47600,47600,47600,47600,0
20241030,185800,4396399350,47600,47600,47600,47600,0
20241030,185700,4396399350,47600,47600,47600,47600,0
20241030,185600,4396399350,47600,47600,47600,47600,0
20241030,185500,4396399350,47600,47600,47600,47600,0
20241030,185400,4396399350,47600,47600,47600,47600,0
20241030,185300,4396399350,47600,47600,47600,47600,0
20241030,185200,4396399350,47600,47600,47600,47600,0
20241030,185100,4396399350,47600,47600,47600,47600,0
20241030,185000,4396399350,47600,47600,47600,47600,0
20241030,184900,4396399350,47600,47600,47600,47600,0
20241030,184800,4396399350,47600,47600,47600,47600,0
20241030,184700,4396399350,47600,47600,47600,47600,0
20241030,184600,4396399350,47600,47600,47600,47600,0
20241030,184500,4396399350,47600,47600,47600,47600,0
20241030,184400,4396399350,47600,47600,47600,47600,0
20241030,184300,4396399350,47600,47600,47600,47600,0
20241030,184200,4396399350,47600,47600,47600,47600,0
20241030,184100,4396399350,47600,47600,47600,47600,0
20241030,184000,4396399350,47600,47600,47600,47600,0
20241030,183900,4396399350,47600,47600,47600,47600,0
20241030,183800,4396399350,47600,47600,47600,47600,1791
20241030,183700,4396399350,47600,47600,47600,47600,0
20241030,183600,4396399350,47600,47600,47600,47600,0
20241030,183500,4396399350,47600,47600,47600,47600,0
20241030,183400,4396399350,47600,47600,47600,47600,0
20241030,183300,4396399350,47600,47600,47600,47600,0
20241030,183200,4396399350,47600,47600,47600,47600,0
20241030,183100,4396399350,47600,47600,47600,47600,0
20241030,183000,4396399350,47600,47600,47600,47600,0
20241030,182900,4396399350,47600,47600,47600,47600,0
20241030,182800,4396399350,47600,47600,47600,47600,0
20241030,182700,4396399350,47600,47600,47600,47600,0
20241030,182600,4396399350,47600,47600,47600,47600,0
20241030,182500,4396399350,47600,47600,47600,47600,0
20241030,182400,4396399350,47600,47600,47600,47600,0
20241030,182300,4396399350,47600,47600,47600,47600,0
20241030,182200,4396399350,47600,47600,47600,47600,0
20241030,182100,4396399350,47600,47600,47600,47600,0
20241030,182000,4396399350,47600,47600,47600,47600,0
20241030,181900,4396399350,47600,47600,47600,47600,0
20241030,181800,4396399350,47600,47600,47600,47600,0
20241030,181700,4396399350,47600,47600,47600,47600,0
20241030,181600,4396399350,47600,47600,47600,47600,0
20241030,181500,4396399350,47600,47600,47600,47600,0
20241030,181400,4396399350,47600,47600,47600,47600,0
20241030,181300,4396399350,47600,47600,47600,47600,0
20241030,181200,4396399350,47600,47600,47600,47600,0
20241030,181100,4396399350,47600,47600,47600,47600,0
20241030,181000,4396399350,47600,47600,47600,47600,0
20241030,180900,4396399350,47600,47600,47600,47600,0
20241030,180800,4396399350,47600,47600,47600,47600,1791
20241030,180700,4396399350,47600,47600,47600,47600,0
20241030,180600,4396399350,47600,47600,47600,47600,0
20241030,180500,4396399350,47600,47600,47600,47600,0
20241030,180400,4396399350,47600,47600,47600,47600,0
20241030,180300,4396399350,47600,47600,47600,47600,0
20241030,180200,4396399350,47600,47600,47600,47600,0
20241030,180100,4396399350,47600,47600,47600,47600,0
20241030,180000,4396399350,47600,47600,47600,47600,0
20241030,175900,4396399350,47600,47600,47600,47600,0
20241030,175800,4396399350,47600,47600,47600,47600,0
20241030,175700,4396399350,47600,47600,47600,47600,0
20241030,175600,4396399350,47600,47600,47600,47600,0
20241030,175500,4396399350,47600,47600,47600,47600,0
20241030,175400,4396399350,47600,47600,47600,47600,0
20241030,175300,4396399350,47600,47600,47600,47600,0
20241030,175200,4396399350,47600,47600,47600,47600,0
20241030,175100,4396399350,47600,47600,47600,47600,0
20241030,175000,4396399350,47600,47600,47600,47600,0
20241030,174900,4396399350,47600,47600,47600,47600,0
20241030,174800,4396399350,47600,47600,47600,47600,0
20241030,174700,4396399350,47600,47600,47600,47600,0
20241030,174600,4396399350,47600,47600,47600,47600,0
20241030,174500,4396399350,47600,47600,47600,47600,0
20241030,174400,4396399350,47600,47600,47600,47600,0
20241030,174300,4396399350,47600,47600,47600,47600,0
20241030,174200,4396399350,47600,47600,47600,47600,0
20241030,174100,4396399350,47600,47600,47600,47600,0
20241030,174000,4396399350,47600,47600,47600,47600,0
20241030,173900,4396399350,47600,47600,47600,47600,0
20241030,173800,4396399350,47600,47600,47600,47600,1791
20241030,173700,4396399350,47600,47600,47600,47600,0
20241030,173600,4396399350,47600,47600,47600,47600,0
20241030,173500,4396399350,47600,47600,47600,47600,0
20241030,173400,4396399350,47600,47600,47600,47600,0
20241030,173300,4396399350,47600,47600,47600,47600,0
20241030,173200,4396399350,47600,47600,47600,47600,0
20241030,173100,4396399350,47600,47600,47600,47600,0
20241030,173000,4396399350,47600,47600,47600,47600,0
20241030,172900,4396399350,47600,47600,47600,47600,0
20241030,172800,4396399350,47600,47600,47600,47600,0
20241030,172700,4396399350,47600,47600,47600,47600,0
20241030,172600,4396399350,47600,47600,47600,47600,0
20241030,172500,4396399350,47600,47600,47600,47600,0
20241030,172400,4396399350,47600,47600,47600,47600,0
20241030,172300,4396399350,47600,47600,47600,47600,0
20241030,172200,4396399350,47600,47600,47600,47600,0
20241030,172100,4396399350,47600,47600,47600,47600,0
20241030,172000,4396399350,47600,47600,47600,47600,0
20241030,171900,4396399350,47600,47600,47600,47600,0
20241030,171800,4396399350,47600,47600,47600,47600,0
20241030,171700,4396399350,47600,47600,47600,47600,0
20241030,171600,4396399350,47600,47600,47600,47600,0
20241030,171500,4396399350,47600,47600,47600,47600,0
20241030,171400,4396399350,47600,47600,47600,47600,0
20241030,171300,4396399350,47600,47600,47600,47600,0
20241030,171200,4396399350,47600,47600,47600,47600,0
20241030,171100,4396399350,47600,47600,47600,47600,0
20241030,171000,4396399350,47600,47600,47600,47600,0
20241030,170900,4396399350,47600,47600,47600,47600,0
20241030,170800,4396399350,47600,47600,47600,47600,1791
20241030,170700,4396399350,47600,47600,47600,47600,0
20241030,170600,4396399350,47600,47600,47600,47600,0
20241030,170500,4396399350,47600,47600,47600,47600,0
20241030,170400,4396399350,47600,47600,47600,47600,0
20241030,170300,4396399350,47600,47600,47600,47600,0
20241030,170200,4396399350,47600,47600,47600,47600,0
20241030,170100,4396399350,47600,47600,47600,47600,0
20241030,170000,4396399350,47600,47600,47600,47600,0
20241030,165900,4396399350,47600,47600,47600,47600,0
20241030,165800,4396399350,47600,47600,47600,47600,0
20241030,165700,4396399350,47600,47600,47600,47600,0
20241030,165600,4396399350,47600,47600,47600,47600,0
20241030,165500,4396399350,47600,47600,47600,47600,0
20241030,165400,4396399350,47600,47600,47600,47600,0
20241030,165300,4396399350,47600,47600,47600,47600,0
20241030,165200,4396399350,47600,47600,47600,47600,0
20241030,165100,4396399350,47600,47600,47600,47600,0
20241030,165000,4396399350,47600,47600,47600,47600,0
20241030,164900,4396399350,47600,47600,47600,47600,0
20241030,164800,4396399350,47600,47600,47600,47600,0
20241030,164700,4396399350,47600,47600,47600,47600,0
20241030,164600,4396399350,47600,47600,47600,47600,0
20241030,164500,4396399350,47600,47600,47600,47600,0
20241030,164400,4396399350,47600,47600,47600,47600,0
20241030,164300,4396399350,47600,47600,47600,47600,0
20241030,164200,4396399350,47600,47600,47600,47600,0
20241030,164100,4396399350,47600,47600,47600,47600,0
20241030,164000,4396399350,47600,47600,47600,47600,0
20241030,163900,4396399350,47600,47600,47600,47600,0
20241030,163800,4396399350,47600,47600,47600,47600,1791
20241030,163700,4396399350,47600,47600,47600,47600,0
20241030,163600,4396399350,47600,47600,47600,47600,0
20241030,163500,4396399350,47600,47600,47600,47600,0
20241030,163400,4396399350,47600,47600,47600,47600,0
20241030,163300,4396399350,47600,47600,47600,47600,0
20241030,163200,4396399350,47600,47600,47600,47600,0
20241030,163100,4396399350,47600,47600,47600,47600,0
20241030,163000,4396399350,47600,47600,47600,47600,0
20241030,162900,4396399350,47600,47600,47600,47600,0
20241030,162800,4396399350,47600,47600,47600,47600,0
20241030,162700,4396399350,47600,47600,47600,47600,0
20241030,162600,4396399350,47600,47600,47600,47600,0
20241030,162500,4396399350,47600,47600,47600,47600,0
20241030,162400,4396399350,47600,47600,47600,47600,0
20241030,162300,4396399350,47600,47600,47600,47600,0
20241030,162200,4396399350,47600,47600,47600,47600,0
20241030,162100,4396399350,47600,47600,47600,47600,0
20241030,162000,4396399350,47600,47600,47600,47600,0
20241030,161900,4396399350,47600,47600,47600,47600,0
20241030,161800,4396399350,47600,47600,47600,47600,0
20241030,161700,4396399350,47600,47600,47600,47600,0
20241030,161600,4396399350,47600,47600,47600,47600,0
20241030,161500,4396399350,47600,47600,47600,47600,0
20241030,161400,4396399350,47600,47600,47600,47600,0
20241030,161300,4396399350,47600,47600,47600,47600,0
20241030,161200,4396399350,47600,47600,47600,47600,0
20241030,161100,4396399350,47600,47600,47600,47600,0
20241030,161000,4396399350,47600,47600,47600,47600,0
20241030,160900,4396399350,47600,47600,47600,47600,0
20241030,160800,4396399350,47600,47600,47600,47600,1791
20241030,160700,4396399350,47600,47600,47600,47600,0
20241030,160600,4396399350,47600,47600,47600,47600,0
20241030,160500,4396399350,47600,47600,47600,47600,0
20241030,160400,4396399350,47600,47600,47600,47600,0
20241030,160300,4396399350,47600,47600,47600,47600,0
20241030,160200,4396399350,47600,47600,47600,47600,0
20241030,160100,4396399350,47600,47600,47600,47600,0
20241030,160000,4396399350,47600,47600,47600,47600,0
20241030,155900,4396399350,47600,47600,47600,47600,0
20241030,155800,4396399350,47600,47600,47600,47600,0
20241030,155700,4396399350,47600,47600,47600,47600,0
20241030,155600,4396399350,47600,47600,47600,47600,0
20241030,155500,4396399350,47600,47600,47600,47600,0
20241030,155400,4396399350,47600,47600,47600,47600,0
20241030,155300,4396399350,47600,47600,47600,47600,0
20241030,155200,4396399350,47600,47600,47600,47600,0
20241030,155100,4396399350,47600,47600,47600,47600,0
20241030,155000,4396399350,47600,47600,47600,47600,0
20241030,154900,4396399350,47600,47600,47600,47600,0
20241030,154800,4396399350,47600,47600,47600,47600,0
20241030,154700,4396399350,47600,47600,47600,47600,0
20241030,154600,4396399350,47600,47600,47600,47600,0
20241030,154500,4396399350,47600,47600,47600,47600,0
20241030,154400,4396399350,47600,47600,47600,47600,0
20241030,154300,4396399350,47600,47600,47600,47600,0
20241030,154200,4396399350,47600,47600,47600,47600,0
20241030,154100,4396399350,47600,47600,47600,47600,0
20241030,154000,4396399350,47600,47600,47600,47600,0
20241030,153900,4396399350,47600,47600,47600,47600,0
20241030,153800,4396399350,47600,47600,47600,47600,1791
20241030,153700,4396399350,47600,47600,47600,47600,0
20241030,153600,4396399350,47600,47600,47600,47600,0
20241030,153500,4396399350,47600,47600,47600,47600,0
20241030,153400,4396399350,47600,47600,47600,47600,0
20241030,153300,4396399350,47600,47600,47600,47600,0
20241030,153200,4396399350,47600,47600,47600,47600,0
20241030,153100,4396399350,47600,47600,47600,47600,0
20241030,153000,4396399350,47600,47600,47600,47600,1791
20241030,152900,4311147750,47700,47700,47700,47700,0
20241030,152800,4311147750,47700,47700,47700,47700,0
20241030,152700,4311147750,47700,47700,47700,47700,0
20241030,152600,4311147750,47700,47700,47700,47700,0
20241030,152500,4311147750,47700,47700,47700,47700,0
20241030,152400,4311147750,47700,47700,47700,47700,0
20241030,152300,4311147750,47700,47700,47700,47700,0
20241030,152200,4311147750,47700,47700,47700,47700,0
20241030,152100,4311147750,47700,47700,47700,47700,0
20241030,152000,4311147750,47700,47700,47700,47700,0
20241030,151900,4311147750,47700,47750,47850,47650,886
20241030,151800,4268837250,47800,47750,47800,47750,97
20241030,151700,4264202500,47750,47700,47750,47700,87
20241030,151600,4260051750,47700,47700,47750,47700,131
20241030,151500,4253802800,47750,47700,47750,47700,9
20241030,151400,4253373100,47700,47750,47850,47700,185
20241030,151300,4244537450,47750,47850,47850,47700,105
20241030,151200,4239521400,47900,47700,47900,47700,280
20241030,151100,4226151950,47650,47700,47700,47650,9
20241030,151000,4225723000,47700,47500,47700,47500,438
20241030,150900,4204898150,47500,47450,47550,47450,205
20241030,150800,4195160150,47450,47450,47550,47450,132
20241030,150700,4188891100,47450,47500,47500,47450,256
20241030,150600,4176735950,47450,47450,47500,47400,963
20241030,150500,4131048500,47450,47500,47500,47450,205
20241030,150400,4121316800,47500,47550,47600,47500,1539
20241030,150300,4048189600,47500,47550,47550,47500,63
20241030,150200,4045196800,47550,47500,47550,47500,309
20241030,150100,4030515850,47500,47550,47550,47500,877
20241030,150000,3988846650,47600,47500,47600,47500,160
20241030,145900,3981239350,47500,47500,47550,47500,203
20241030,145800,3971596550,47550,47500,47550,47500,20
20241030,145700,3970645650,47500,47550,47550,47500,83
20241030,145600,3966701850,47550,47550,47550,47500,156
20241030,145500,3959286050,47550,47500,47600,47500,404
20241030,145400,3940077850,47500,47500,47500,47500,60
20241030,145300,3937227850,47500,47550,47550,47500,183
20241030,145200,3928530400,47500,47550,47600,47500,182
20241030,145100,3919881250,47550,47550,47600,47550,243
20241030,145000,3908321150,47550,47550,47550,47550,166
20241030,144900,3900427850,47550,47550,47600,47550,187
20241030,144800,3891535300,47550,47550,47600,47550,109
20241030,144700,3886351850,47600,47550,47600,47550,81
20241030,144600,3882500250,47600,47600,47600,47550,49
20241030,144500,3880170000,47550,47600,47600,47550,262
20241030,144400,3867710700,47600,47550,47600,47550,163
20241030,144300,3859952300,47550,47550,47600,47550,173
20241030,144200,3851721900,47550,47600,47600,47550,137
20241030,144100,3845205600,47600,47550,47600,47550,152
20241030,144000,3837975250,47550,47650,47650,47550,48
20241030,143900,3835690500,47700,47700,47750,47650,232
20241030,143800,3824624000,47700,47550,47700,47550,413
20241030,143700,3804957450,47550,47550,47550,47500,30
20241030,143600,3803531650,47550,47500,47550,47500,174
20241030,143500,3795265550,47500,47500,47550,47450,289
20241030,143400,3781538250,47500,47500,47500,47500,237
20241030,143300,3770280750,47500,47500,47550,47500,378
20241030,143200,3752325700,47500,47500,47550,47500,256
20241030,143100,3740165450,47500,47550,47550,47500,385
20241030,143000,3721876250,47500,47550,47550,47500,197
20241030,142900,3712511000,47500,47500,47500,47500,250
20241030,142800,3700636000,47500,47550,47550,47500,222
20241030,142700,3690090100,47550,47550,47550,47500,156
20241030,142600,3682676350,47550,47500,47600,47500,224
20241030,142500,3672027650,47550,47600,47650,47500,492
20241030,142400,3648637300,47550,47600,47650,47550,196
20241030,142300,3639309900,47600,47550,47600,47500,485
20241030,142200,3616242800,47600,47600,47650,47550,223
20241030,142100,3605628550,47600,47550,47600,47550,208
20241030,142000,3595738100,47550,47600,47600,47550,407
20241030,141900,3576379800,47600,47600,47650,47600,279
20241030,141800,3563099350,47650,47600,47650,47600,121
20241030,141700,3557337900,47650,47650,47650,47650,194
20241030,141600,3548093800,47650,47700,47700,47650,136
20241030,141500,3541613000,47700,47650,47750,47550,548
20241030,141400,3515494600,47750,47750,47800,47700,207
20241030,141300,3505618250,47700,47750,47800,47700,129
20241030,141200,3499458850,47700,47750,47850,47700,475
20241030,141100,3476753800,47750,47750,47750,47650,351
20241030,141000,3459999200,47750,47750,47800,47600,1008
20241030,140900,3411888200,47700,47650,47700,47600,375
20241030,140800,3394030800,47600,47550,47600,47550,96
20241030,140700,3389464950,47550,47550,47600,47550,240
20241030,140600,3378050200,47600,47500,47600,47500,124
20241030,140500,3372155400,47500,47550,47550,47500,423
20241030,140400,3352048450,47550,47550,47600,47550,167
20241030,140300,3344107550,47600,47650,47650,47550,267
20241030,140200,3331402150,47650,47550,47650,47550,238
20241030,140100,3320083800,47550,47600,47600,47550,169
20241030,140000,3312046000,47650,47650,47650,47600,391
20241030,135900,3293422050,47650,47700,47700,47650,142
20241030,135800,3286653500,47700,47700,47800,47650,349
20241030,135700,3269999550,47800,47650,47800,47650,220
20241030,135600,3259502250,47650,47550,47750,47550,827
20241030,135500,3220096550,47600,47550,47600,47500,496
20241030,135400,3196523750,47550,47500,47600,47500,294
20241030,135300,3182538800,47500,47550,47550,47500,223
20241030,135200,3171944850,47500,47550,47550,47500,483
20241030,135100,3148990800,47550,47550,47600,47550,189
20241030,135000,3140002750,47550,47550,47600,47550,473
20241030,134900,3117510000,47600,47550,47600,47550,185
20241030,134800,3108712350,47550,47600,47650,47550,116
20241030,134700,3103191000,47600,47600,47650,47600,261
20241030,134600,3090767200,47600,47650,47650,47550,296
20241030,134500,3076681100,47600,47650,47650,47600,277
20241030,134400,3063495600,47600,47650,47700,47600,218
20241030,134300,3053112150,47650,47600,47650,47600,357
20241030,134200,3036112650,47600,47600,47600,47600,149
20241030,134100,3029020250,47600,47650,47650,47600,205
20241030,134000,3019262000,47650,47650,47650,47650,379
20241030,133900,3001202650,47700,47650,47700,47600,319
20241030,133800,2986001850,47650,47600,47700,47600,288
20241030,133700,2972278000,47650,47650,47700,47650,234
20241030,133600,2961127850,47600,47600,47650,47600,333
20241030,133500,2945275750,47550,47600,47650,47550,314
20241030,133400,2930329150,47650,47550,47650,47550,251
20241030,133300,2918381650,47550,47550,47550,47500,324
20241030,133200,2902988500,47550,47500,47600,47500,577
20241030,133100,2875570200,47500,47600,47600,47500,488
20241030,133000,2852363850,47600,47700,47700,47550,952
20241030,132900,2807001200,47700,47700,47700,47700,389
20241030,132800,2788445900,47700,47750,47750,47700,208
20241030,132700,2778519000,47750,47700,47750,47700,237
20241030,132600,2767207700,47750,47800,47800,47750,331
20241030,132500,2751402050,47800,47800,47800,47750,572
20241030,132400,2724078100,47800,47800,47800,47750,230
20241030,132300,2713095500,47800,47800,47800,47750,363
20241030,132200,2695752950,47800,47850,47900,47750,565
20241030,132100,2668743550,47900,47900,47950,47850,600
20241030,132000,2640003000,47900,48100,48100,47900,3601
20241030,131900,2467139650,48050,48100,48100,48050,196
20241030,131800,2457717800,48150,48050,48150,48050,90
20241030,131700,2453388850,48100,48100,48100,48050,322
20241030,131600,2437912500,48100,48100,48100,48050,178
20241030,131500,2429356250,48050,48200,48200,48050,2040
20241030,131400,2331173800,48200,48250,48250,48200,126
20241030,131300,2325100350,48200,48300,48300,48150,1522
20241030,131200,2251735750,48300,48350,48350,48300,901
20241030,131100,2208186600,48350,48350,48350,48350,140
20241030,131000,2201417600,48350,48450,48450,48350,458
20241030,130900,2179254400,48450,48400,48450,48400,105
20241030,130800,2174167350,48450,48450,48450,48400,143
20241030,130700,2167243400,48450,48400,48450,48400,118
20241030,130600,2161529750,48450,48450,48450,48400,305
20241030,130500,2146757700,48450,48450,48450,48450,291
20241030,130400,2132658750,48450,48450,48500,48450,73
20241030,130300,2129121750,48450,48450,48500,48450,168
20241030,130200,2120981500,48450,48550,48550,48450,961
20241030,130100,2074334650,48550,48550,48600,48550,108
20241030,130000,2069089700,48550,48550,48600,48550,190
20241030,125900,2059865100,48550,48550,48600,48550,76
20241030,125800,2056174800,48550,48600,48650,48550,90
20241030,125700,2051802600,48600,48550,48600,48550,70
20241030,125600,2048401050,48600,48550,48600,48550,134
20241030,125500,2041895100,48550,48450,48550,48450,305
20241030,125400,2027109200,48450,48450,48500,48450,431
20241030,125300,2006213900,48400,48400,48450,48400,116
20241030,125200,2000599400,48400,48400,48450,48400,45
20241030,125100,1998420950,48450,48400,48450,48400,177
20241030,125000,1989849250,48400,48450,48450,48400,142
20241030,124900,1982974100,48450,48450,48450,48450,86
20241030,124800,1978807400,48450,48400,48450,48400,86
20241030,124700,1974644600,48400,48400,48450,48400,35
20241030,124600,1972950350,48450,48400,48450,48400,136
20241030,124500,1966366700,48450,48450,48500,48400,335
20241030,124400,1950147200,48450,48400,48450,48400,99
20241030,124300,1945352200,48400,48400,48450,48400,138
20241030,124200,1938672200,48450,48400,48500,48400,253
20241030,124100,1926414750,48400,48400,48450,48400,135
20241030,124000,1919880500,48400,48450,48450,48400,377
20241030,123900,1901628150,48500,48450,48500,48450,206
20241030,123800,1891640400,48500,48450,48500,48450,64
20241030,123700,1888539350,48450,48550,48550,48450,1683
20241030,123600,1806894800,48550,48550,48550,48550,144
20241030,123500,1799903600,48550,48600,48600,48550,677
20241030,123400,1767012650,48600,48600,48650,48600,86
20241030,123300,1762833000,48600,48600,48650,48600,58
20241030,123200,1760013650,48600,48700,48700,48600,765
20241030,123100,1722799250,48700,48650,48700,48650,68
20241030,123000,1719489950,48650,48650,48700,48650,275
20241030,122900,1706110950,48650,48650,48700,48650,199
20241030,122800,1696424500,48650,48700,48750,48650,489
20241030,122700,1672612500,48700,48750,48750,48700,879
20241030,122600,1629765200,48800,48800,48800,48750,96
20241030,122500,1625081700,48800,48800,48850,48800,300
20241030,122400,1610441500,48850,48850,48850,48800,94
20241030,122300,1605851600,48850,48850,48850,48800,174
20241030,122200,1597353900,48800,48800,48850,48800,74
20241030,122100,1593742650,48800,48800,48800,48800,66
20241030,122000,1590521850,48800,48800,48800,48800,409
20241030,121900,1570562650,48850,48800,48850,48800,344
20241030,121800,1553758700,48800,48850,48850,48800,144
20241030,121700,1546730900,48850,48850,48850,48850,58
20241030,121600,1543897600,48850,48850,48850,48850,44
20241030,121500,1541748200,48850,48900,48900,48850,575
20241030,121400,1513657550,48900,48900,48900,48900,56
20241030,121300,1510919150,48900,48900,48900,48900,48
20241030,121200,1508571950,48900,48900,48950,48900,41
20241030,121100,1506566750,48900,48900,48900,48900,33
20241030,121000,1504953050,48900,48900,48900,48900,199
20241030,120900,1495221950,48900,48900,48900,48900,23
20241030,120800,1494097250,48900,48900,48950,48900,110
20241030,120700,1488718200,48900,48900,48950,48900,80
20241030,120600,1484804150,48900,48900,48900,48900,22
20241030,120500,1483728350,48900,48900,48900,48900,208
20241030,120400,1473557150,48900,48900,48900,48900,78
20241030,120300,1469742950,48900,48900,48900,48900,26
20241030,120200,1468471550,48900,48950,48950,48900,30
20241030,120100,1467004300,48900,48950,49000,48900,66
20241030,120000,1463774650,48900,48950,48950,48900,160
20241030,115900,1455950300,48950,48900,48950,48900,22
20241030,115800,1454874400,48950,48950,49000,48950,83
20241030,115700,1450811500,48950,48950,48950,48950,23
20241030,115600,1449685650,48950,49100,49100,48950,18
20241030,115500,1448804250,48950,48950,49100,48950,265
20241030,115400,1435831750,48950,49000,49050,48950,47
20241030,115300,1433529850,48950,48900,48950,48900,20
20241030,115200,1432551400,48900,48900,48900,48900,49
20241030,115100,1430155300,48900,48900,48950,48900,82
20241030,115000,1426145100,48950,48950,48950,48900,185
20241030,114900,1417097300,48950,48950,49000,48900,144
20241030,114800,1410048700,48950,48950,48950,48950,93
20241030,114700,1405496350,48950,48900,48950,48900,32
20241030,114600,1403931500,48900,48900,48950,48900,50
20241030,114500,1401486450,48900,48900,48950,48900,156
20241030,114400,1393857550,48900,48900,48900,48900,9
20241030,114300,1393417450,48900,48900,48950,48900,59
20241030,114200,1390532200,48900,48950,48950,48900,292
20241030,114100,1376243350,48950,48950,48950,48900,31
20241030,114000,1374726750,48900,48950,48950,48900,140
20241030,113900,1367874650,48950,48950,48950,48950,59
20241030,113800,1364986600,49000,48950,49000,48950,10
20241030,113700,1364497000,49000,49000,49050,48950,189
20241030,113600,1355236950,49000,49000,49000,49000,17
20241030,113500,1354403950,49000,49000,49050,49000,200
20241030,113400,1344603900,49000,49050,49050,49000,40
20241030,113300,1342643750,49050,49050,49050,49000,57
20241030,113200,1339849450,49000,49000,49000,49000,47
20241030,113100,1337546450,49050,49000,49050,49000,170
20241030,113000,1329215900,49050,49050,49050,49000,135
20241030,112900,1322600550,49050,49050,49050,49050,57
20241030,112800,1319804700,49000,49050,49050,49000,37
20241030,112700,1317990700,49000,49000,49050,49000,42
20241030,112600,1315932450,49050,49050,49050,49050,56
20241030,112500,1313185650,49050,49050,49100,49050,268
20241030,112400,1300040200,49050,49050,49100,49050,40
20241030,112300,1298077250,49050,49050,49050,49050,50
20241030,112200,1295624750,49050,49050,49100,49050,73
20241030,112100,1292043800,49100,49100,49100,49050,151
20241030,112000,1284630100,49050,49100,49100,49050,222
20241030,111900,1273731400,49100,49100,49100,49100,71
20241030,111800,1270245300,49100,49100,49150,49100,29
20241030,111700,1268821350,49100,49100,49150,49100,34
20241030,111600,1267151300,49100,49150,49150,49100,60
20241030,111500,1264204250,49150,49150,49150,49100,269
20241030,111400,1250984300,49150,49150,49150,49150,29
20241030,111300,1249558950,49150,49150,49150,49150,180
20241030,111200,1240711950,49150,49150,49150,49150,68
20241030,111100,1237369750,49200,49150,49200,49150,23
20241030,111000,1236239100,49150,49250,49250,49150,258
20241030,110900,1223545600,49250,49250,49250,49250,42
20241030,110800,1221477100,49250,49250,49250,49200,27
20241030,110700,1220148000,49250,49250,49250,49200,122
20241030,110600,1214140400,49200,49200,49250,49200,271
20241030,110500,1200801250,49200,49200,49250,49200,162
20241030,110400,1192827600,49250,49250,49250,49200,481
20241030,110300,1169155300,49250,49250,49250,49200,210
20241030,110200,1158813400,49200,49250,49250,49200,24
20241030,110100,1157632400,49250,49250,49300,49250,45
20241030,110000,1155416100,49250,49250,49300,49250,272
20241030,105900,1142014250,49250,49300,49300,49250,129
20241030,105800,1135654800,49300,49300,49350,49300,52
20241030,105700,1133090750,49300,49350,49350,49300,37
20241030,105600,1131265600,49350,49350,49350,49350,1
20241030,105500,1131216250,49300,49300,49300,49200,320
20241030,105400,1115442250,49300,49300,49350,49300,37
20241030,105300,1113617800,49200,49250,49300,49200,340
20241030,105200,1096874000,49250,49250,49250,49250,46
20241030,105100,1094608500,49250,49250,49250,49250,26
20241030,105000,1093328000,49200,49250,49300,49200,132
20241030,104900,1086827350,49250,49250,49300,49250,56
20241030,104800,1084068850,49250,49250,49350,49250,73
20241030,104700,1080473000,49250,49300,49300,49250,9
20241030,104600,1080029350,49300,49250,49300,49250,29
20241030,104500,1078600900,49250,49400,49400,49250,405
20241030,104400,1058630350,49400,49400,49400,49350,173
20241030,104300,1050084950,49350,49350,49350,49350,129
20241030,104200,1043718800,49400,49450,49450,49400,164
20241030,104100,1035615900,49500,49500,49700,49500,68
20241030,104000,1032241000,49450,49450,49500,49400,143
20241030,103900,1025171200,49450,49450,49500,49450,31
20241030,103800,1023638200,49450,49500,49500,49450,7
20241030,103700,1023292000,49450,49350,49600,49350,116
20241030,103600,1017550700,49400,49400,49550,49400,345
20241030,103500,1000488200,49400,49350,49400,49300,277
20241030,103400,986830350,49400,49350,49400,49300,45
20241030,103300,984610650,49300,49300,49400,49300,64
20241030,103200,981454550,49300,49350,49350,49300,112
20241030,103100,975928750,49350,49300,49400,49300,60
20241030,103000,972969550,49300,49550,49550,49300,353
20241030,102900,955519550,49700,49450,49750,49450,246
20241030,102800,943317950,49400,49400,49400,49350,29
20241030,102700,941885800,49400,49350,49400,49350,146
20241030,102600,934680650,49350,49400,49400,49350,11
20241030,102500,934137550,49350,49350,49350,49350,121
20241030,102400,928166200,49350,49350,49350,49350,37
20241030,102300,926340250,49350,49350,49400,49350,143
20241030,102200,919282300,49350,49350,49350,49350,9
20241030,102100,918838150,49350,49400,49400,49350,39
20241030,102000,916912400,49500,49400,49500,49400,136
20241030,101900,910193150,49450,49450,49550,49450,13
20241030,101800,909550050,49400,49450,49550,49400,64
20241030,101700,906385200,49450,49450,49450,49450,53
20241030,101600,903764350,49400,49400,49400,49400,9
20241030,101500,903319750,49400,49450,49450,49400,189
20241030,101400,893978950,49450,49450,49450,49450,25
20241030,101300,892742700,49450,49450,49500,49450,42
20241030,101200,890664800,49450,49500,49500,49450,610
20241030,101100,860469900,49500,49500,49500,49500,20
20241030,101000,859479900,49500,49500,49550,49500,263
20241030,100900,846460850,49550,49550,49550,49500,47
20241030,100800,844132100,49550,49550,49550,49550,130
20241030,100700,837690600,49500,49600,49600,49500,918
20241030,100600,792164350,49600,49600,49650,49600,54
20241030,100500,789485850,49600,49650,49650,49600,104
20241030,100400,784323200,49650,49700,49700,49650,18
20241030,100300,783429400,49650,49750,49800,49650,88
20241030,100200,779051800,49800,49650,49900,49650,305
20241030,100100,763857200,49700,49700,49700,49650,30
20241030,100000,762366600,49700,49650,49700,49650,160
20241030,095900,754421050,49650,49650,49650,49650,1
20241030,095800,754371400,49650,49700,49700,49650,19
20241030,095700,753427550,49700,49650,49700,49650,48
20241030,095600,751043800,49650,49650,49650,49650,14
20241030,095500,750348700,49650,49650,49650,49650,109
20241030,095400,744936850,49650,49700,49700,49650,85
20241030,095300,740714600,49700,49700,49700,49700,1
20241030,095200,740664900,49650,49700,49700,49650,27
20241030,095100,739324200,49700,49650,49700,49650,55
20241030,095000,736593350,49650,49700,49700,49650,138
20241030,094900,729739350,49700,49700,49750,49700,37
20241030,094800,727899450,49650,49700,49750,49650,59
20241030,094700,724967050,49700,49650,49700,49650,16
20241030,094600,724172100,49650,49700,49750,49650,22
20241030,094500,723079250,49700,49600,49700,49600,129
20241030,094400,716678150,49600,49600,49650,49600,46
20241030,094300,714396250,49650,49600,49650,49600,46
20241030,094200,712114550,49700,49550,49750,49550,89
20241030,094100,707697800,49650,49500,49650,49500,20
20241030,094000,706707100,49550,49550,49550,49500,78
20241030,093900,702844550,49550,49550,49550,49500,232
20241030,093800,691354050,49500,49650,49650,49500,457
20241030,093700,668707850,49600,49650,49650,49600,26
20241030,093600,667417700,49600,49550,49650,49550,88
20241030,093500,663052350,49550,49600,49600,49550,115
20241030,093400,657349150,49600,49600,49650,49600,25
20241030,093300,656109100,49600,49700,49700,49600,34
20241030,093200,654422100,49700,49600,49750,49600,44
20241030,093100,652238150,49650,49650,49700,49650,146
20241030,093000,644986850,49650,49750,49750,49600,139
20241030,092900,638089050,49800,49850,49850,49800,12
20241030,092800,637491000,49850,49750,49850,49750,98
20241030,092700,632607750,49700,49450,49750,49450,183
20241030,092600,623543800,49550,49400,49550,49400,11
20241030,092500,622999550,49400,49550,49550,49350,826
20241030,092400,582139200,49550,49550,49550,49500,363
20241030,092300,564158950,49550,49650,49700,49550,70
20241030,092200,560686850,49700,49800,49800,49650,770
20241030,092100,522357500,49850,49850,49850,49800,218
20241030,092000,511490600,49850,49950,49950,49850,335
20241030,091900,494771950,49950,49900,49950,49900,155
20241030,091800,487037000,49900,49850,49900,49850,82
20241030,091700,482949200,49850,49900,49950,49850,100
20241030,091600,477959650,49850,49900,49900,49850,93
20241030,091500,473319050,49900,50000,50000,49900,550
20241030,091400,445841950,50100,50300,50300,50000,348
20241030,091300,428383250,50200,50300,50300,50200,725
20241030,091200,391917350,50300,50200,50300,50200,458
20241030,091100,368881750,50200,50100,50300,50100,247
20241030,091000,356494150,50000,50200,50300,50000,486
20241030,090900,332154750,50200,49900,50200,49900,1329
20241030,090800,265465700,49950,50000,50100,49950,832
20241030,090700,223890750,50100,50200,50200,50000,102
20241030,090600,218780050,50200,49950,50200,49950,1653
20241030,090500,136053400,49900,49850,49950,49850,103
20241030,090400,130913950,49850,49900,49900,49800,10
20241030,090300,130415650,49750,49800,49900,49750,176
20241030,090200,121651050,49950,49950,49950,49950,56
20241030,090100,118853850,49950,49900,50000,49850,1882
20241030,090000,24850350,49950,49800,49950,49800,499