KissMeData/211270/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,204600,1331019630,10650,10650,10650,10650,2247
20241030,204500,1331019630,10650,10650,10650,10650,0
20241030,204400,1331019630,10650,10650,10650,10650,0
20241030,204300,1331019630,10650,10650,10650,10650,0
20241030,204200,1331019630,10650,10650,10650,10650,0
20241030,204100,1331019630,10650,10650,10650,10650,0
20241030,204000,1331019630,10650,10650,10650,10650,0
20241030,203900,1331019630,10650,10650,10650,10650,0
20241030,203800,1331019630,10650,10650,10650,10650,0
20241030,203700,1331019630,10650,10650,10650,10650,0
20241030,203600,1331019630,10650,10650,10650,10650,0
20241030,203500,1331019630,10650,10650,10650,10650,0
20241030,203400,1331019630,10650,10650,10650,10650,0
20241030,203300,1331019630,10650,10650,10650,10650,0
20241030,203200,1331019630,10650,10650,10650,10650,0
20241030,203100,1331019630,10650,10650,10650,10650,0
20241030,203000,1331019630,10650,10650,10650,10650,0
20241030,202900,1331019630,10650,10650,10650,10650,0
20241030,202800,1331019630,10650,10650,10650,10650,0
20241030,202700,1331019630,10650,10650,10650,10650,0
20241030,202600,1331019630,10650,10650,10650,10650,0
20241030,202500,1331019630,10650,10650,10650,10650,0
20241030,202400,1331019630,10650,10650,10650,10650,0
20241030,202300,1331019630,10650,10650,10650,10650,0
20241030,202200,1331019630,10650,10650,10650,10650,0
20241030,202100,1331019630,10650,10650,10650,10650,0
20241030,202000,1331019630,10650,10650,10650,10650,0
20241030,201900,1331019630,10650,10650,10650,10650,0
20241030,201800,1331019630,10650,10650,10650,10650,0
20241030,201700,1331019630,10650,10650,10650,10650,0
20241030,201600,1331019630,10650,10650,10650,10650,2247
20241030,201500,1331019630,10650,10650,10650,10650,0
20241030,201400,1331019630,10650,10650,10650,10650,0
20241030,201300,1331019630,10650,10650,10650,10650,0
20241030,201200,1331019630,10650,10650,10650,10650,0
20241030,201100,1331019630,10650,10650,10650,10650,0
20241030,201000,1331019630,10650,10650,10650,10650,0
20241030,200900,1331019630,10650,10650,10650,10650,0
20241030,200800,1331019630,10650,10650,10650,10650,0
20241030,200700,1331019630,10650,10650,10650,10650,0
20241030,200600,1331019630,10650,10650,10650,10650,0
20241030,200500,1331019630,10650,10650,10650,10650,0
20241030,200400,1331019630,10650,10650,10650,10650,0
20241030,200300,1331019630,10650,10650,10650,10650,0
20241030,200200,1331019630,10650,10650,10650,10650,0
20241030,200100,1331019630,10650,10650,10650,10650,0
20241030,200000,1331019630,10650,10650,10650,10650,0
20241030,195900,1331019630,10650,10650,10650,10650,0
20241030,195800,1331019630,10650,10650,10650,10650,0
20241030,195700,1331019630,10650,10650,10650,10650,0
20241030,195600,1331019630,10650,10650,10650,10650,0
20241030,195500,1331019630,10650,10650,10650,10650,0
20241030,195400,1331019630,10650,10650,10650,10650,0
20241030,195300,1331019630,10650,10650,10650,10650,0
20241030,195200,1331019630,10650,10650,10650,10650,0
20241030,195100,1331019630,10650,10650,10650,10650,0
20241030,195000,1331019630,10650,10650,10650,10650,0
20241030,194900,1331019630,10650,10650,10650,10650,0
20241030,194800,1331019630,10650,10650,10650,10650,0
20241030,194700,1331019630,10650,10650,10650,10650,0
20241030,194600,1331019630,10650,10650,10650,10650,2247
20241030,194500,1331019630,10650,10650,10650,10650,0
20241030,194400,1331019630,10650,10650,10650,10650,0
20241030,194300,1331019630,10650,10650,10650,10650,0
20241030,194200,1331019630,10650,10650,10650,10650,0
20241030,194100,1331019630,10650,10650,10650,10650,0
20241030,194000,1331019630,10650,10650,10650,10650,0
20241030,193900,1331019630,10650,10650,10650,10650,0
20241030,193800,1331019630,10650,10650,10650,10650,0
20241030,193700,1331019630,10650,10650,10650,10650,0
20241030,193600,1331019630,10650,10650,10650,10650,0
20241030,193500,1331019630,10650,10650,10650,10650,0
20241030,193400,1331019630,10650,10650,10650,10650,0
20241030,193300,1331019630,10650,10650,10650,10650,0
20241030,193200,1331019630,10650,10650,10650,10650,0
20241030,193100,1331019630,10650,10650,10650,10650,0
20241030,193000,1331019630,10650,10650,10650,10650,0
20241030,192900,1331019630,10650,10650,10650,10650,0
20241030,192800,1331019630,10650,10650,10650,10650,0
20241030,192700,1331019630,10650,10650,10650,10650,0
20241030,192600,1331019630,10650,10650,10650,10650,0
20241030,192500,1331019630,10650,10650,10650,10650,0
20241030,192400,1331019630,10650,10650,10650,10650,0
20241030,192300,1331019630,10650,10650,10650,10650,0
20241030,192200,1331019630,10650,10650,10650,10650,0
20241030,192100,1331019630,10650,10650,10650,10650,0
20241030,192000,1331019630,10650,10650,10650,10650,0
20241030,191900,1331019630,10650,10650,10650,10650,0
20241030,191800,1331019630,10650,10650,10650,10650,0
20241030,191700,1331019630,10650,10650,10650,10650,0
20241030,191600,1331019630,10650,10650,10650,10650,2247
20241030,191500,1331019630,10650,10650,10650,10650,0
20241030,191400,1331019630,10650,10650,10650,10650,0
20241030,191300,1331019630,10650,10650,10650,10650,0
20241030,191200,1331019630,10650,10650,10650,10650,0
20241030,191100,1331019630,10650,10650,10650,10650,0
20241030,191000,1331019630,10650,10650,10650,10650,0
20241030,190900,1331019630,10650,10650,10650,10650,0
20241030,190800,1331019630,10650,10650,10650,10650,0
20241030,190700,1331019630,10650,10650,10650,10650,0
20241030,190600,1331019630,10650,10650,10650,10650,0
20241030,190500,1331019630,10650,10650,10650,10650,0
20241030,190400,1331019630,10650,10650,10650,10650,0
20241030,190300,1331019630,10650,10650,10650,10650,0
20241030,190200,1331019630,10650,10650,10650,10650,0
20241030,190100,1331019630,10650,10650,10650,10650,0
20241030,190000,1331019630,10650,10650,10650,10650,0
20241030,185900,1331019630,10650,10650,10650,10650,0
20241030,185800,1331019630,10650,10650,10650,10650,0
20241030,185700,1331019630,10650,10650,10650,10650,0
20241030,185600,1331019630,10650,10650,10650,10650,0
20241030,185500,1331019630,10650,10650,10650,10650,0
20241030,185400,1331019630,10650,10650,10650,10650,0
20241030,185300,1331019630,10650,10650,10650,10650,0
20241030,185200,1331019630,10650,10650,10650,10650,0
20241030,185100,1331019630,10650,10650,10650,10650,0
20241030,185000,1331019630,10650,10650,10650,10650,0
20241030,184900,1331019630,10650,10650,10650,10650,0
20241030,184800,1331019630,10650,10650,10650,10650,0
20241030,184700,1331019630,10650,10650,10650,10650,0
20241030,184600,1331019630,10650,10650,10650,10650,2247
20241030,184500,1331019630,10650,10650,10650,10650,0
20241030,184400,1331019630,10650,10650,10650,10650,0
20241030,184300,1331019630,10650,10650,10650,10650,0
20241030,184200,1331019630,10650,10650,10650,10650,0
20241030,184100,1331019630,10650,10650,10650,10650,0
20241030,184000,1331019630,10650,10650,10650,10650,0
20241030,183900,1331019630,10650,10650,10650,10650,0
20241030,183800,1331019630,10650,10650,10650,10650,0
20241030,183700,1331019630,10650,10650,10650,10650,0
20241030,183600,1331019630,10650,10650,10650,10650,0
20241030,183500,1331019630,10650,10650,10650,10650,0
20241030,183400,1331019630,10650,10650,10650,10650,0
20241030,183300,1331019630,10650,10650,10650,10650,0
20241030,183200,1331019630,10650,10650,10650,10650,0
20241030,183100,1331019630,10650,10650,10650,10650,0
20241030,183000,1331019630,10650,10650,10650,10650,0
20241030,182900,1331019630,10650,10650,10650,10650,0
20241030,182800,1331019630,10650,10650,10650,10650,0
20241030,182700,1331019630,10650,10650,10650,10650,0
20241030,182600,1331019630,10650,10650,10650,10650,0
20241030,182500,1331019630,10650,10650,10650,10650,0
20241030,182400,1331019630,10650,10650,10650,10650,0
20241030,182300,1331019630,10650,10650,10650,10650,0
20241030,182200,1331019630,10650,10650,10650,10650,0
20241030,182100,1331019630,10650,10650,10650,10650,0
20241030,182000,1331019630,10650,10650,10650,10650,0
20241030,181900,1331019630,10650,10650,10650,10650,0
20241030,181800,1331019630,10650,10650,10650,10650,0
20241030,181700,1331019630,10650,10650,10650,10650,0
20241030,181600,1331019630,10650,10650,10650,10650,2247
20241030,181500,1331019630,10650,10650,10650,10650,0
20241030,181400,1331019630,10650,10650,10650,10650,0
20241030,181300,1331019630,10650,10650,10650,10650,0
20241030,181200,1331019630,10650,10650,10650,10650,0
20241030,181100,1331019630,10650,10650,10650,10650,0
20241030,181000,1331019630,10650,10650,10650,10650,0
20241030,180900,1331019630,10650,10650,10650,10650,0
20241030,180800,1331019630,10650,10650,10650,10650,0
20241030,180700,1331019630,10650,10650,10650,10650,0
20241030,180600,1331019630,10650,10650,10650,10650,0
20241030,180500,1331019630,10650,10650,10650,10650,0
20241030,180400,1331019630,10650,10650,10650,10650,0
20241030,180300,1331019630,10650,10650,10650,10650,0
20241030,180200,1331019630,10650,10650,10650,10650,0
20241030,180100,1331019630,10650,10650,10650,10650,0
20241030,180000,1331019630,10650,10650,10650,10650,0
20241030,175900,1331019630,10650,10650,10650,10650,0
20241030,175800,1331019630,10650,10650,10650,10650,0
20241030,175700,1331019630,10650,10650,10650,10650,0
20241030,175600,1331019630,10650,10650,10650,10650,0
20241030,175500,1331019630,10650,10650,10650,10650,0
20241030,175400,1331019630,10650,10650,10650,10650,0
20241030,175300,1331019630,10650,10650,10650,10650,0
20241030,175200,1331019630,10650,10650,10650,10650,0
20241030,175100,1331019630,10650,10650,10650,10650,0
20241030,175000,1331019630,10650,10650,10650,10650,0
20241030,174900,1331019630,10650,10650,10650,10650,0
20241030,174800,1331019630,10650,10650,10650,10650,0
20241030,174700,1331019630,10650,10650,10650,10650,0
20241030,174600,1331019630,10650,10650,10650,10650,2247
20241030,174500,1331019630,10650,10650,10650,10650,0
20241030,174400,1331019630,10650,10650,10650,10650,0
20241030,174300,1331019630,10650,10650,10650,10650,0
20241030,174200,1331019630,10650,10650,10650,10650,0
20241030,174100,1331019630,10650,10650,10650,10650,0
20241030,174000,1331019630,10650,10650,10650,10650,0
20241030,173900,1331019630,10650,10650,10650,10650,0
20241030,173800,1331019630,10650,10650,10650,10650,0
20241030,173700,1331019630,10650,10650,10650,10650,0
20241030,173600,1331019630,10650,10650,10650,10650,0
20241030,173500,1331019630,10650,10650,10650,10650,0
20241030,173400,1331019630,10650,10650,10650,10650,0
20241030,173300,1331019630,10650,10650,10650,10650,0
20241030,173200,1331019630,10650,10650,10650,10650,0
20241030,173100,1331019630,10650,10650,10650,10650,0
20241030,173000,1331019630,10650,10650,10650,10650,0
20241030,172900,1331019630,10650,10650,10650,10650,0
20241030,172800,1331019630,10650,10650,10650,10650,0
20241030,172700,1331019630,10650,10650,10650,10650,0
20241030,172600,1331019630,10650,10650,10650,10650,0
20241030,172500,1331019630,10650,10650,10650,10650,0
20241030,172400,1331019630,10650,10650,10650,10650,0
20241030,172300,1331019630,10650,10650,10650,10650,0
20241030,172200,1331019630,10650,10650,10650,10650,0
20241030,172100,1331019630,10650,10650,10650,10650,0
20241030,172000,1331019630,10650,10650,10650,10650,0
20241030,171900,1331019630,10650,10650,10650,10650,0
20241030,171800,1331019630,10650,10650,10650,10650,0
20241030,171700,1331019630,10650,10650,10650,10650,0
20241030,171600,1331019630,10650,10650,10650,10650,2247
20241030,171500,1331019630,10650,10650,10650,10650,0
20241030,171400,1331019630,10650,10650,10650,10650,0
20241030,171300,1331019630,10650,10650,10650,10650,0
20241030,171200,1331019630,10650,10650,10650,10650,0
20241030,171100,1331019630,10650,10650,10650,10650,0
20241030,171000,1331019630,10650,10650,10650,10650,0
20241030,170900,1331019630,10650,10650,10650,10650,0
20241030,170800,1331019630,10650,10650,10650,10650,0
20241030,170700,1331019630,10650,10650,10650,10650,0
20241030,170600,1331019630,10650,10650,10650,10650,0
20241030,170500,1331019630,10650,10650,10650,10650,0
20241030,170400,1331019630,10650,10650,10650,10650,0
20241030,170300,1331019630,10650,10650,10650,10650,0
20241030,170200,1331019630,10650,10650,10650,10650,0
20241030,170100,1331019630,10650,10650,10650,10650,0
20241030,170000,1331019630,10650,10650,10650,10650,0
20241030,165900,1331019630,10650,10650,10650,10650,0
20241030,165800,1331019630,10650,10650,10650,10650,0
20241030,165700,1331019630,10650,10650,10650,10650,0
20241030,165600,1331019630,10650,10650,10650,10650,0
20241030,165500,1331019630,10650,10650,10650,10650,0
20241030,165400,1331019630,10650,10650,10650,10650,0
20241030,165300,1331019630,10650,10650,10650,10650,0
20241030,165200,1331019630,10650,10650,10650,10650,0
20241030,165100,1331019630,10650,10650,10650,10650,0
20241030,165000,1331019630,10650,10650,10650,10650,0
20241030,164900,1331019630,10650,10650,10650,10650,0
20241030,164800,1331019630,10650,10650,10650,10650,0
20241030,164700,1331019630,10650,10650,10650,10650,0
20241030,164600,1331019630,10650,10650,10650,10650,2247
20241030,164500,1331019630,10650,10650,10650,10650,0
20241030,164400,1331019630,10650,10650,10650,10650,0
20241030,164300,1331019630,10650,10650,10650,10650,0
20241030,164200,1331019630,10650,10650,10650,10650,0
20241030,164100,1331019630,10650,10650,10650,10650,0
20241030,164000,1331019630,10650,10650,10650,10650,0
20241030,163900,1331019630,10650,10650,10650,10650,0
20241030,163800,1331019630,10650,10650,10650,10650,0
20241030,163700,1331019630,10650,10650,10650,10650,0
20241030,163600,1331019630,10650,10650,10650,10650,0
20241030,163500,1331019630,10650,10650,10650,10650,0
20241030,163400,1331019630,10650,10650,10650,10650,0
20241030,163300,1331019630,10650,10650,10650,10650,0
20241030,163200,1331019630,10650,10650,10650,10650,0
20241030,163100,1331019630,10650,10650,10650,10650,0
20241030,163000,1331019630,10650,10650,10650,10650,0
20241030,162900,1331019630,10650,10650,10650,10650,0
20241030,162800,1331019630,10650,10650,10650,10650,0
20241030,162700,1331019630,10650,10650,10650,10650,0
20241030,162600,1331019630,10650,10650,10650,10650,0
20241030,162500,1331019630,10650,10650,10650,10650,0
20241030,162400,1331019630,10650,10650,10650,10650,0
20241030,162300,1331019630,10650,10650,10650,10650,0
20241030,162200,1331019630,10650,10650,10650,10650,0
20241030,162100,1331019630,10650,10650,10650,10650,0
20241030,162000,1331019630,10650,10650,10650,10650,0
20241030,161900,1331019630,10650,10650,10650,10650,0
20241030,161800,1331019630,10650,10650,10650,10650,0
20241030,161700,1331019630,10650,10650,10650,10650,0
20241030,161600,1331019630,10650,10650,10650,10650,2247
20241030,161500,1331019630,10650,10650,10650,10650,0
20241030,161400,1331019630,10650,10650,10650,10650,0
20241030,161300,1331019630,10650,10650,10650,10650,0
20241030,161200,1331019630,10650,10650,10650,10650,0
20241030,161100,1331019630,10650,10650,10650,10650,0
20241030,161000,1331019630,10650,10650,10650,10650,0
20241030,160900,1331019630,10650,10650,10650,10650,0
20241030,160800,1331019630,10650,10650,10650,10650,0
20241030,160700,1331019630,10650,10650,10650,10650,0
20241030,160600,1331019630,10650,10650,10650,10650,0
20241030,160500,1331019630,10650,10650,10650,10650,0
20241030,160400,1331019630,10650,10650,10650,10650,0
20241030,160300,1331019630,10650,10650,10650,10650,0
20241030,160200,1331019630,10650,10650,10650,10650,0
20241030,160100,1331019630,10650,10650,10650,10650,0
20241030,160000,1331019630,10650,10650,10650,10650,0
20241030,155900,1331019630,10650,10650,10650,10650,0
20241030,155800,1331019630,10650,10650,10650,10650,0
20241030,155700,1331019630,10650,10650,10650,10650,0
20241030,155600,1331019630,10650,10650,10650,10650,0
20241030,155500,1331019630,10650,10650,10650,10650,0
20241030,155400,1331019630,10650,10650,10650,10650,0
20241030,155300,1331019630,10650,10650,10650,10650,0
20241030,155200,1331019630,10650,10650,10650,10650,0
20241030,155100,1331019630,10650,10650,10650,10650,0
20241030,155000,1331019630,10650,10650,10650,10650,0
20241030,154900,1331019630,10650,10650,10650,10650,0
20241030,154800,1331019630,10650,10650,10650,10650,0
20241030,154700,1331019630,10650,10650,10650,10650,0
20241030,154600,1331019630,10650,10650,10650,10650,2247
20241030,154500,1331019630,10650,10650,10650,10650,0
20241030,154400,1331019630,10650,10650,10650,10650,0
20241030,154300,1331019630,10650,10650,10650,10650,0
20241030,154200,1331019630,10650,10650,10650,10650,0
20241030,154100,1331019630,10650,10650,10650,10650,0
20241030,154000,1331019630,10650,10650,10650,10650,0
20241030,153900,1331019630,10650,10650,10650,10650,0
20241030,153800,1331019630,10650,10650,10650,10650,0
20241030,153700,1331019630,10650,10650,10650,10650,0
20241030,153600,1331019630,10650,10650,10650,10650,0
20241030,153500,1331019630,10650,10650,10650,10650,0
20241030,153400,1331019630,10650,10650,10650,10650,0
20241030,153300,1331019630,10650,10650,10650,10650,0
20241030,153200,1331019630,10650,10650,10650,10650,0
20241030,153100,1331019630,10650,10650,10650,10650,0
20241030,153000,1331019630,10650,10650,10650,10650,2247
20241030,152900,1307089080,10540,10540,10540,10540,0
20241030,152800,1307089080,10540,10540,10540,10540,0
20241030,152700,1307089080,10540,10540,10540,10540,0
20241030,152600,1307089080,10540,10540,10540,10540,0
20241030,152500,1307089080,10540,10540,10540,10540,0
20241030,152400,1307089080,10540,10540,10540,10540,0
20241030,152300,1307089080,10540,10540,10540,10540,0
20241030,152200,1307089080,10540,10540,10540,10540,0
20241030,152100,1307089080,10540,10540,10540,10540,0
20241030,152000,1307089080,10540,10540,10540,10540,0
20241030,151900,1307089080,10540,10530,10540,10530,293
20241030,151800,1304000900,10530,10550,10550,10530,975
20241030,151700,1293719140,10550,10550,10550,10550,594
20241030,151600,1287452440,10550,10550,10550,10550,52
20241030,151500,1286903840,10550,10560,10560,10550,220
20241030,151400,1284582830,10560,10560,10560,10560,199
20241030,151300,1282481390,10560,10560,10560,10560,213
20241030,151200,1280232110,10570,10570,10570,10570,34
20241030,151100,1279872730,10570,10560,10570,10560,30
20241030,151000,1279555830,10560,10560,10560,10560,0
20241030,150900,1279555830,10560,10570,10570,10560,118
20241030,150800,1278309640,10580,10580,10580,10580,0
20241030,150700,1278309640,10580,10580,10580,10580,5
20241030,150600,1278256740,10560,10560,10560,10560,1
20241030,150500,1278246180,10560,10590,10590,10560,101
20241030,150400,1277176620,10590,10590,10590,10590,0
20241030,150300,1277176620,10590,10590,10590,10590,1
20241030,150200,1277166030,10550,10560,10560,10550,95
20241030,150100,1276163430,10560,10580,10580,10560,1254
20241030,150000,1262898710,10590,10590,10590,10590,0
20241030,145900,1262898710,10590,10580,10590,10580,109
20241030,145800,1261745460,10590,10580,10590,10580,16
20241030,145700,1261576170,10580,10580,10580,10580,3
20241030,145600,1261544430,10580,10580,10580,10580,0
20241030,145500,1261544430,10580,10590,10590,10580,21
20241030,145400,1261322240,10580,10600,10600,10580,266
20241030,145300,1258505880,10610,10610,10610,10600,236
20241030,145200,1256003250,10610,10610,10610,10610,0
20241030,145100,1256003250,10610,10610,10610,10610,16
20241030,145000,1255833490,10630,10600,10630,10600,82
20241030,144900,1254961970,10600,10600,10600,10600,2
20241030,144800,1254940770,10600,10600,10600,10600,100
20241030,144700,1253880770,10600,10600,10600,10600,78
20241030,144600,1253053970,10600,10600,10600,10600,1
20241030,144500,1253043370,10580,10580,10580,10580,0
20241030,144400,1253043370,10580,10580,10580,10580,0
20241030,144300,1253043370,10580,10580,10580,10580,0
20241030,144200,1253043370,10580,10590,10590,10580,15
20241030,144100,1252884530,10600,10600,10600,10600,2
20241030,144000,1252863330,10600,10600,10600,10600,6
20241030,143900,1252799730,10600,10600,10600,10600,0
20241030,143800,1252799730,10600,10590,10600,10590,6
20241030,143700,1252736140,10590,10590,10590,10580,195
20241030,143600,1250671980,10600,10600,10600,10600,50
20241030,143500,1250141980,10600,10580,10600,10580,87
20241030,143400,1249221500,10580,10580,10580,10580,0
20241030,143300,1249221500,10580,10580,10580,10570,92
20241030,143200,1248248400,10580,10580,10580,10580,82
20241030,143100,1247380840,10580,10580,10580,10580,0
20241030,143000,1247380840,10580,10580,10580,10580,0
20241030,142900,1247380840,10580,10580,10580,10580,0
20241030,142800,1247380840,10580,10580,10580,10580,0
20241030,142700,1247380840,10580,10580,10580,10580,0
20241030,142600,1247380840,10580,10580,10580,10580,0
20241030,142500,1247380840,10580,10580,10580,10580,0
20241030,142400,1247380840,10580,10580,10580,10580,0
20241030,142300,1247380840,10580,10590,10590,10580,10
20241030,142200,1247275020,10590,10600,10600,10590,113
20241030,142100,1246077590,10610,10610,10610,10610,207
20241030,142000,1243881320,10610,10610,10610,10610,0
20241030,141900,1243881320,10610,10610,10610,10610,1
20241030,141800,1243870710,10610,10610,10610,10610,1
20241030,141700,1243860100,10620,10630,10630,10620,358
20241030,141600,1240057490,10640,10630,10640,10630,223
20241030,141500,1237686850,10630,10630,10630,10630,82
20241030,141400,1236815190,10630,10620,10630,10620,10
20241030,141300,1236708940,10620,10620,10620,10620,50
20241030,141200,1236177940,10600,10600,10600,10600,1
20241030,141100,1236167340,10590,10590,10590,10590,5
20241030,141000,1236114390,10580,10600,10600,10580,72
20241030,140900,1235352310,10580,10580,10580,10580,0
20241030,140800,1235352310,10580,10590,10590,10580,266
20241030,140700,1232536750,10600,10610,10610,10600,128
20241030,140600,1231179840,10620,10610,10620,10610,107
20241030,140500,1230044550,10620,10620,10620,10610,91
20241030,140400,1229078730,10610,10610,10610,10610,0
20241030,140300,1229078730,10610,10610,10610,10610,2
20241030,140200,1229057510,10670,10670,10670,10670,100
20241030,140100,1227990510,10690,10630,10690,10600,1097
20241030,140000,1216359020,10630,10660,10660,10620,3274
20241030,135900,1181496290,10690,10690,10690,10690,0
20241030,135800,1181496290,10690,10690,10690,10690,0
20241030,135700,1181496290,10690,10690,10690,10690,0
20241030,135600,1181496290,10690,10690,10690,10690,0
20241030,135500,1181496290,10690,10690,10690,10690,11
20241030,135400,1181378700,10650,10690,10690,10650,9
20241030,135300,1181282650,10670,10680,10680,10660,3018
20241030,135200,1149084110,10680,10690,10690,10680,149
20241030,135100,1147492770,10690,10690,10690,10690,0
20241030,135000,1147492770,10690,10690,10690,10690,0
20241030,134900,1147492770,10690,10690,10690,10690,0
20241030,134800,1147492770,10690,10690,10690,10690,0
20241030,134700,1147492770,10690,10690,10690,10690,287
20241030,134600,1144424740,10700,10700,10700,10700,50
20241030,134500,1143889740,10700,10700,10700,10700,3
20241030,134400,1143857640,10690,10690,10690,10690,5
20241030,134300,1143804190,10680,10680,10680,10680,0
20241030,134200,1143804190,10680,10680,10680,10680,26
20241030,134100,1143526510,10680,10710,10720,10680,1811
20241030,134000,1124180290,10720,10720,10720,10720,0
20241030,133900,1124180290,10720,10720,10720,10720,0
20241030,133800,1124180290,10720,10690,10720,10690,14
20241030,133700,1124030570,10690,10690,10690,10690,1
20241030,133600,1124019880,10680,10720,10720,10680,148
20241030,133500,1122438130,10730,10730,10730,10730,0
20241030,133400,1122438130,10730,10730,10730,10730,0
20241030,133300,1122438130,10730,10720,10730,10720,64
20241030,133200,1121751460,10720,10720,10720,10720,5
20241030,133100,1121697860,10700,10700,10700,10700,5
20241030,133000,1121644360,10700,10700,10700,10700,2
20241030,132900,1121622960,10690,10690,10690,10690,8
20241030,132800,1121537440,10690,10690,10690,10690,0
20241030,132700,1121537440,10690,10700,10700,10690,15
20241030,132600,1121377070,10700,10700,10700,10700,1
20241030,132500,1121366370,10730,10690,10730,10690,23
20241030,132400,1121119980,10680,10690,10690,10680,86
20241030,132300,1120201490,10690,10690,10690,10690,507
20241030,132200,1114781660,10690,10690,10690,10690,30
20241030,132100,1114460960,10690,10690,10690,10690,0
20241030,132000,1114460960,10690,10710,10710,10690,1464
20241030,131900,1098796160,10710,10710,10710,10710,1
20241030,131800,1098785450,10700,10700,10700,10700,0
20241030,131700,1098785450,10700,10710,10710,10700,15
20241030,131600,1098624940,10700,10700,10700,10700,100
20241030,131500,1097554940,10700,10720,10720,10700,3619
20241030,131400,1058822000,10720,10720,10720,10720,0
20241030,131300,1058822000,10720,10730,10730,10720,12
20241030,131200,1058693340,10750,10750,10750,10750,0
20241030,131100,1058693340,10750,10740,10750,10740,122
20241030,131000,1057382060,10750,10740,10750,10730,201
20241030,130900,1055222330,10740,10740,10740,10740,11
20241030,130800,1055104190,10740,10720,10740,10720,42
20241030,130700,1054653550,10720,10720,10720,10720,82
20241030,130600,1053774510,10710,10710,10710,10710,24
20241030,130500,1053517470,10720,10720,10720,10720,1
20241030,130400,1053506750,10720,10720,10720,10720,1
20241030,130300,1053496030,10720,10720,10720,10720,7
20241030,130200,1053420990,10720,10720,10720,10720,0
20241030,130100,1053420990,10720,10710,10720,10710,52
20241030,130000,1052864050,10710,10710,10710,10710,303
20241030,125900,1049618920,10720,10720,10720,10720,5
20241030,125800,1049565320,10720,10720,10720,10720,0
20241030,125700,1049565320,10720,10710,10720,10710,3
20241030,125600,1049533180,10710,10710,10720,10710,335
20241030,125500,1045943970,10710,10710,10710,10710,64
20241030,125400,1045258530,10720,10720,10720,10720,51
20241030,125300,1044711810,10720,10720,10720,10720,13
20241030,125200,1044572450,10720,10720,10720,10720,0
20241030,125100,1044572450,10720,10720,10720,10720,5
20241030,125000,1044518850,10720,10720,10720,10720,32
20241030,124900,1044175810,10720,10720,10720,10720,100
20241030,124800,1043103810,10720,10720,10720,10720,28
20241030,124700,1042803650,10720,10730,10730,10720,20
20241030,124600,1042589150,10720,10730,10730,10720,211
20241030,124500,1040327210,10720,10720,10720,10720,29
20241030,124400,1040016330,10720,10720,10720,10720,33
20241030,124300,1039662570,10720,10720,10720,10720,10
20241030,124200,1039555370,10720,10720,10720,10720,27
20241030,124100,1039265930,10730,10730,10730,10730,0
20241030,124000,1039265930,10730,10730,10730,10730,3
20241030,123900,1039233740,10730,10730,10730,10730,1
20241030,123800,1039223010,10730,10730,10730,10730,0
20241030,123700,1039223010,10730,10730,10730,10730,187
20241030,123600,1037216500,10700,10700,10700,10700,0
20241030,123500,1037216500,10700,10730,10730,10700,232
20241030,123400,1034733140,10730,10730,10730,10730,0
20241030,123300,1034733140,10730,10730,10730,10730,1
20241030,123200,1034722410,10730,10730,10730,10730,0
20241030,123100,1034722410,10730,10730,10730,10730,153
20241030,123000,1033080720,10730,10730,10730,10730,0
20241030,122900,1033080720,10730,10730,10730,10730,3
20241030,122800,1033048530,10690,10690,10690,10690,154
20241030,122700,1031402270,10690,10690,10690,10690,200
20241030,122600,1029264270,10690,10690,10690,10690,101
20241030,122500,1028184580,10690,10690,10690,10690,77
20241030,122400,1027361450,10690,10690,10690,10690,0
20241030,122300,1027361450,10690,10720,10720,10690,525
20241030,122200,1021743440,10730,10730,10730,10730,0
20241030,122100,1021743440,10730,10740,10740,10730,423
20241030,122000,1017204520,10740,10740,10740,10740,0
20241030,121900,1017204520,10740,10740,10740,10740,80
20241030,121800,1016345320,10740,10750,10750,10740,520
20241030,121700,1010760320,10780,10740,10780,10740,102
20241030,121600,1009660860,10740,10740,10750,10740,117
20241030,121500,1008404270,10740,10760,10760,10740,19
20241030,121400,1008200060,10780,10780,10780,10780,25
20241030,121300,1007930560,10780,10780,10780,10780,0
20241030,121200,1007930560,10780,10780,10780,10780,0
20241030,121100,1007930560,10780,10770,10780,10770,57
20241030,121000,1007316590,10750,10770,10770,10750,201
20241030,120900,1005154070,10770,10770,10770,10770,28
20241030,120800,1004852510,10770,10760,10770,10760,47
20241030,120700,1004346670,10760,10760,10760,10760,300
20241030,120600,1001118670,10730,10740,10740,10730,104
20241030,120500,1000002730,10740,10740,10740,10740,0
20241030,120400,1000002730,10740,10740,10740,10740,1
20241030,120300,999991990,10740,10740,10740,10740,0
20241030,120200,999991990,10740,10740,10740,10740,52
20241030,120100,999433510,10740,10740,10740,10740,10
20241030,120000,999326110,10740,10740,10740,10740,0
20241030,115900,999326110,10740,10740,10740,10740,1129
20241030,115800,987200650,10740,10740,10740,10740,249
20241030,115700,984526390,10750,10750,10750,10750,5
20241030,115600,984472640,10750,10750,10750,10750,5
20241030,115500,984418890,10740,10740,10740,10740,1
20241030,115400,984408150,10750,10750,10750,10750,0
20241030,115300,984408150,10750,10750,10750,10750,1
20241030,115200,984397400,10770,10770,10770,10770,51
20241030,115100,983848130,10720,10720,10720,10720,0
20241030,115000,983848130,10720,10720,10720,10720,2
20241030,114900,983826690,10750,10750,10750,10750,0
20241030,114800,983826690,10750,10750,10750,10750,9
20241030,114700,983729940,10750,10750,10750,10750,21
20241030,114600,983504190,10750,10750,10750,10750,3
20241030,114500,983471940,10750,10750,10750,10750,1
20241030,114400,983461190,10740,10740,10740,10720,498
20241030,114300,978120070,10720,10730,10730,10720,111
20241030,114200,976930000,10730,10740,10740,10730,12
20241030,114100,976801220,10740,10740,10740,10740,110
20241030,114000,975619820,10740,10740,10740,10740,43
20241030,113900,975158000,10730,10730,10730,10730,181
20241030,113800,973215870,10740,10750,10750,10740,139
20241030,113700,971722990,10750,10750,10750,10750,26
20241030,113600,971443490,10790,10790,10790,10790,0
20241030,113500,971443490,10790,10790,10790,10790,0
20241030,113400,971443490,10790,10760,10790,10750,257
20241030,113300,968676330,10790,10760,10790,10760,11
20241030,113200,968557700,10760,10770,10770,10760,940
20241030,113100,958434420,10770,10780,10780,10770,659
20241030,113000,951330910,10790,10790,10790,10790,152
20241030,112900,949690830,10790,10790,10790,10790,0
20241030,112800,949690830,10790,10790,10790,10790,100
20241030,112700,948611830,10790,10790,10790,10790,19
20241030,112600,948406820,10790,10780,10790,10770,522
20241030,112500,942782880,10780,10780,10780,10780,252
20241030,112400,940066320,10780,10770,10780,10770,21
20241030,112300,939840140,10770,10770,10770,10770,100
20241030,112200,938763140,10770,10770,10770,10770,54
20241030,112100,938181560,10780,10780,10780,10780,4
20241030,112000,938138440,10780,10780,10780,10780,6
20241030,111900,938073760,10770,10780,10780,10770,29
20241030,111800,937761410,10780,10770,10780,10770,601
20241030,111700,931288630,10780,10790,10790,10780,70
20241030,111600,930533880,10790,10790,10790,10790,0
20241030,111500,930533880,10790,10800,10800,10790,202
20241030,111400,928354280,10800,10800,10800,10800,600
20241030,111300,921874280,10810,10790,10810,10790,603
20241030,111200,915361680,10800,10790,10800,10790,3
20241030,111100,915329300,10790,10790,10800,10790,4
20241030,111000,915286130,10790,10790,10790,10790,18
20241030,110900,915091910,10790,10790,10790,10790,0
20241030,110800,915091910,10790,10790,10790,10790,1
20241030,110700,915081120,10780,10780,10780,10780,155
20241030,110600,913410220,10780,10790,10790,10780,50
20241030,110500,912871190,10800,10800,10800,10800,0
20241030,110400,912871190,10800,10800,10800,10800,20
20241030,110300,912655190,10800,10800,10800,10800,0
20241030,110200,912655190,10800,10800,10800,10800,1
20241030,110100,912644390,10770,10800,10800,10770,150
20241030,110000,911026680,10820,10820,10820,10820,100
20241030,105900,909944680,10810,10820,10820,10810,31
20241030,105800,909609560,10820,10810,10820,10810,62
20241030,105700,908939320,10810,10810,10810,10810,60
20241030,105600,908290720,10810,10780,10810,10780,52
20241030,105500,907730100,10780,10790,10790,10780,10
20241030,105400,907622280,10820,10820,10820,10820,0
20241030,105300,907622280,10820,10820,10820,10820,0
20241030,105200,907622280,10820,10820,10820,10820,0
20241030,105100,907622280,10820,10810,10820,10810,149
20241030,105000,906010130,10780,10780,10780,10780,116
20241030,104900,904759650,10780,10780,10780,10780,504
20241030,104800,899326530,10780,10800,10800,10780,883
20241030,104700,889806520,10790,10790,10800,10790,297
20241030,104600,886601840,10800,10800,10800,10800,131
20241030,104500,885187040,10800,10810,10810,10800,116
20241030,104400,883934060,10830,10830,10830,10820,64
20241030,104300,883240960,10830,10830,10830,10830,158
20241030,104200,881529820,10830,10830,10830,10830,112
20241030,104100,880316860,10830,10800,10830,10800,369
20241030,104000,876323160,10800,10820,10820,10800,13
20241030,103900,876182540,10830,10830,10830,10830,423
20241030,103800,871601450,10840,10810,10840,10790,1301
20241030,103700,857528200,10840,10820,10840,10820,70
20241030,103600,856770020,10810,10850,10850,10810,77
20241030,103500,855934650,10850,10810,10850,10810,12
20241030,103400,855804730,10810,10810,10810,10810,54
20241030,103300,855220990,10810,10850,10850,10810,541
20241030,103200,849360440,10850,10840,10860,10810,2073
20241030,103100,826904560,10850,10830,10850,10830,844
20241030,103000,817750020,10850,10800,10850,10800,5355
20241030,102900,759708130,10800,10750,10800,10750,2337
20241030,102800,734500750,10750,10770,10770,10750,442
20241030,102700,729748830,10770,10770,10780,10770,225
20241030,102600,727323400,10770,10740,10770,10710,290
20241030,102500,724211400,10710,10750,10750,10710,86
20241030,102400,723289910,10750,10750,10750,10750,74
20241030,102300,722494410,10780,10760,10780,10760,118
20241030,102200,721224250,10760,10780,10780,10760,240
20241030,102100,718637070,10770,10790,10790,10770,54
20241030,102000,718054950,10790,10780,10790,10780,3
20241030,101900,718022600,10780,10800,10800,10780,300
20241030,101800,714785020,10800,10790,10800,10750,848
20241030,101700,705638770,10780,10740,10780,10740,633
20241030,101600,698824830,10730,10750,10750,10730,140
20241030,101500,697319850,10750,10730,10750,10730,457
20241030,101400,692411240,10730,10730,10730,10730,0
20241030,101300,692411240,10730,10730,10730,10730,0
20241030,101200,692411240,10730,10680,10730,10680,650
20241030,101100,685463290,10680,10690,10690,10680,329
20241030,101000,681947400,10700,10700,10700,10700,57
20241030,100900,681337500,10700,10700,10700,10700,2324
20241030,100800,656470700,10700,10710,10710,10700,29
20241030,100700,656160210,10710,10710,10710,10710,323
20241030,100600,652700880,10710,10740,10740,10710,260
20241030,100500,649909260,10720,10740,10740,10720,416
20241030,100400,645447880,10750,10750,10750,10750,73
20241030,100300,644663130,10760,10780,10780,10760,1263
20241030,100200,631073080,10780,10770,10780,10770,107
20241030,100100,629920660,10770,10760,10780,10760,561
20241030,100000,623878890,10770,10740,10770,10740,2402
20241030,095900,598020020,10740,10740,10750,10740,109
20241030,095800,596848860,10740,10740,10740,10740,95
20241030,095700,595828560,10740,10740,10740,10740,0
20241030,095600,595828560,10740,10740,10760,10730,226
20241030,095500,593401100,10760,10730,10770,10730,1017
20241030,095400,582472040,10780,10750,10790,10740,1019
20241030,095300,571516730,10740,10780,10800,10740,1485
20241030,095200,555518120,10780,10770,10780,10770,285
20241030,095100,552448170,10770,10750,10770,10750,171
20241030,095000,550609200,10750,10750,10750,10750,71
20241030,094900,549845950,10750,10770,10780,10750,261
20241030,094800,547035110,10750,10750,10750,10740,1673
20241030,094700,529051430,10750,10750,10750,10740,134
20241030,094600,527611230,10750,10770,10800,10750,217
20241030,094500,525273440,10790,10780,10800,10780,409
20241030,094400,520859090,10760,10800,10800,10760,317
20241030,094300,517437230,10800,10760,10800,10740,4155
20241030,094200,472622200,10750,10750,10760,10730,739
20241030,094100,464679300,10750,10780,10810,10730,1448
20241030,094000,449117110,10810,10690,10850,10680,8940
20241030,093900,353097020,10680,10640,10690,10640,1466
20241030,093800,337448690,10650,10630,10660,10630,586
20241030,093700,331210100,10600,10600,10630,10600,24
20241030,093600,330955610,10600,10590,10610,10590,2304
20241030,093500,306532770,10580,10560,10590,10560,514
20241030,093400,301101080,10550,10530,10550,10530,942
20241030,093300,291172930,10530,10530,10530,10530,39
20241030,093200,290762260,10530,10530,10530,10530,6
20241030,093100,290699080,10530,10550,10560,10530,57
20241030,093000,290098240,10550,10550,10550,10550,35
20241030,092900,289728990,10500,10510,10510,10500,1073
20241030,092800,278460590,10500,10500,10500,10500,150
20241030,092700,276885590,10500,10510,10510,10500,466
20241030,092600,271992430,10510,10510,10560,10510,186
20241030,092500,270037520,10510,10530,10560,10510,1594
20241030,092400,253265130,10570,10560,10570,10530,16
20241030,092300,253096500,10560,10560,10560,10530,244
20241030,092200,250525360,10550,10550,10550,10550,5
20241030,092100,250472610,10570,10570,10570,10570,5
20241030,092000,250419760,10540,10550,10550,10540,208
20241030,091900,248225740,10550,10590,10590,10550,581
20241030,091800,242083110,10610,10630,10640,10580,582
20241030,091700,235904940,10680,10660,10680,10630,1788
20241030,091600,216846910,10660,10570,10700,10570,4208
20241030,091500,172024500,10600,10600,10600,10530,3865
20241030,091400,131234940,10600,10610,10610,10550,970
20241030,091300,120958080,10630,10590,10630,10590,1537
20241030,091200,104649050,10580,10580,10580,10550,475
20241030,091100,99628400,10600,10580,10600,10570,763
20241030,091000,91556980,10570,10600,10650,10570,1657
20241030,090900,73942010,10570,10380,10660,10370,4894
20241030,090800,22451530,10380,10370,10380,10370,994
20241030,090700,12141760,10360,10320,10370,10300,333
20241030,090600,8708240,10390,10290,10390,10290,14
20241030,090500,8563880,10410,10400,10410,10400,165
20241030,090400,6846250,10280,10270,10470,10270,393
20241030,090300,2775540,10270,10230,10270,10230,102
20241030,090200,1728080,10250,10250,10250,10250,0
20241030,090100,1728080,10250,10250,10250,10250,30
20241030,090000,1420580,10220,10220,10220,10220,139