KissMeData/271940/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,210600,202443550,20250,20250,20250,20250,1011
20241030,210500,202443550,20250,20250,20250,20250,0
20241030,210400,202443550,20250,20250,20250,20250,0
20241030,210300,202443550,20250,20250,20250,20250,0
20241030,210200,202443550,20250,20250,20250,20250,0
20241030,210100,202443550,20250,20250,20250,20250,0
20241030,210000,202443550,20250,20250,20250,20250,0
20241030,205900,202443550,20250,20250,20250,20250,0
20241030,205800,202443550,20250,20250,20250,20250,0
20241030,205700,202443550,20250,20250,20250,20250,0
20241030,205600,202443550,20250,20250,20250,20250,0
20241030,205500,202443550,20250,20250,20250,20250,0
20241030,205400,202443550,20250,20250,20250,20250,0
20241030,205300,202443550,20250,20250,20250,20250,0
20241030,205200,202443550,20250,20250,20250,20250,0
20241030,205100,202443550,20250,20250,20250,20250,0
20241030,205000,202443550,20250,20250,20250,20250,0
20241030,204900,202443550,20250,20250,20250,20250,0
20241030,204800,202443550,20250,20250,20250,20250,0
20241030,204700,202443550,20250,20250,20250,20250,0
20241030,204600,202443550,20250,20250,20250,20250,0
20241030,204500,202443550,20250,20250,20250,20250,0
20241030,204400,202443550,20250,20250,20250,20250,0
20241030,204300,202443550,20250,20250,20250,20250,0
20241030,204200,202443550,20250,20250,20250,20250,0
20241030,204100,202443550,20250,20250,20250,20250,0
20241030,204000,202443550,20250,20250,20250,20250,0
20241030,203900,202443550,20250,20250,20250,20250,0
20241030,203800,202443550,20250,20250,20250,20250,0
20241030,203700,202443550,20250,20250,20250,20250,0
20241030,203600,202443550,20250,20250,20250,20250,1011
20241030,203500,202443550,20250,20250,20250,20250,0
20241030,203400,202443550,20250,20250,20250,20250,0
20241030,203300,202443550,20250,20250,20250,20250,0
20241030,203200,202443550,20250,20250,20250,20250,0
20241030,203100,202443550,20250,20250,20250,20250,0
20241030,203000,202443550,20250,20250,20250,20250,0
20241030,202900,202443550,20250,20250,20250,20250,0
20241030,202800,202443550,20250,20250,20250,20250,0
20241030,202700,202443550,20250,20250,20250,20250,0
20241030,202600,202443550,20250,20250,20250,20250,0
20241030,202500,202443550,20250,20250,20250,20250,0
20241030,202400,202443550,20250,20250,20250,20250,0
20241030,202300,202443550,20250,20250,20250,20250,0
20241030,202200,202443550,20250,20250,20250,20250,0
20241030,202100,202443550,20250,20250,20250,20250,0
20241030,202000,202443550,20250,20250,20250,20250,0
20241030,201900,202443550,20250,20250,20250,20250,0
20241030,201800,202443550,20250,20250,20250,20250,0
20241030,201700,202443550,20250,20250,20250,20250,0
20241030,201600,202443550,20250,20250,20250,20250,0
20241030,201500,202443550,20250,20250,20250,20250,0
20241030,201400,202443550,20250,20250,20250,20250,0
20241030,201300,202443550,20250,20250,20250,20250,0
20241030,201200,202443550,20250,20250,20250,20250,0
20241030,201100,202443550,20250,20250,20250,20250,0
20241030,201000,202443550,20250,20250,20250,20250,0
20241030,200900,202443550,20250,20250,20250,20250,0
20241030,200800,202443550,20250,20250,20250,20250,0
20241030,200700,202443550,20250,20250,20250,20250,0
20241030,200600,202443550,20250,20250,20250,20250,1011
20241030,200500,202443550,20250,20250,20250,20250,0
20241030,200400,202443550,20250,20250,20250,20250,0
20241030,200300,202443550,20250,20250,20250,20250,0
20241030,200200,202443550,20250,20250,20250,20250,0
20241030,200100,202443550,20250,20250,20250,20250,0
20241030,200000,202443550,20250,20250,20250,20250,0
20241030,195900,202443550,20250,20250,20250,20250,0
20241030,195800,202443550,20250,20250,20250,20250,0
20241030,195700,202443550,20250,20250,20250,20250,0
20241030,195600,202443550,20250,20250,20250,20250,0
20241030,195500,202443550,20250,20250,20250,20250,0
20241030,195400,202443550,20250,20250,20250,20250,0
20241030,195300,202443550,20250,20250,20250,20250,0
20241030,195200,202443550,20250,20250,20250,20250,0
20241030,195100,202443550,20250,20250,20250,20250,0
20241030,195000,202443550,20250,20250,20250,20250,0
20241030,194900,202443550,20250,20250,20250,20250,0
20241030,194800,202443550,20250,20250,20250,20250,0
20241030,194700,202443550,20250,20250,20250,20250,0
20241030,194600,202443550,20250,20250,20250,20250,0
20241030,194500,202443550,20250,20250,20250,20250,0
20241030,194400,202443550,20250,20250,20250,20250,0
20241030,194300,202443550,20250,20250,20250,20250,0
20241030,194200,202443550,20250,20250,20250,20250,0
20241030,194100,202443550,20250,20250,20250,20250,0
20241030,194000,202443550,20250,20250,20250,20250,0
20241030,193900,202443550,20250,20250,20250,20250,0
20241030,193800,202443550,20250,20250,20250,20250,0
20241030,193700,202443550,20250,20250,20250,20250,0
20241030,193600,202443550,20250,20250,20250,20250,1011
20241030,193500,202443550,20250,20250,20250,20250,0
20241030,193400,202443550,20250,20250,20250,20250,0
20241030,193300,202443550,20250,20250,20250,20250,0
20241030,193200,202443550,20250,20250,20250,20250,0
20241030,193100,202443550,20250,20250,20250,20250,0
20241030,193000,202443550,20250,20250,20250,20250,0
20241030,192900,202443550,20250,20250,20250,20250,0
20241030,192800,202443550,20250,20250,20250,20250,0
20241030,192700,202443550,20250,20250,20250,20250,0
20241030,192600,202443550,20250,20250,20250,20250,0
20241030,192500,202443550,20250,20250,20250,20250,0
20241030,192400,202443550,20250,20250,20250,20250,0
20241030,192300,202443550,20250,20250,20250,20250,0
20241030,192200,202443550,20250,20250,20250,20250,0
20241030,192100,202443550,20250,20250,20250,20250,0
20241030,192000,202443550,20250,20250,20250,20250,0
20241030,191900,202443550,20250,20250,20250,20250,0
20241030,191800,202443550,20250,20250,20250,20250,0
20241030,191700,202443550,20250,20250,20250,20250,0
20241030,191600,202443550,20250,20250,20250,20250,0
20241030,191500,202443550,20250,20250,20250,20250,0
20241030,191400,202443550,20250,20250,20250,20250,0
20241030,191300,202443550,20250,20250,20250,20250,0
20241030,191200,202443550,20250,20250,20250,20250,0
20241030,191100,202443550,20250,20250,20250,20250,0
20241030,191000,202443550,20250,20250,20250,20250,0
20241030,190900,202443550,20250,20250,20250,20250,0
20241030,190800,202443550,20250,20250,20250,20250,0
20241030,190700,202443550,20250,20250,20250,20250,0
20241030,190600,202443550,20250,20250,20250,20250,1011
20241030,190500,202443550,20250,20250,20250,20250,0
20241030,190400,202443550,20250,20250,20250,20250,0
20241030,190300,202443550,20250,20250,20250,20250,0
20241030,190200,202443550,20250,20250,20250,20250,0
20241030,190100,202443550,20250,20250,20250,20250,0
20241030,190000,202443550,20250,20250,20250,20250,0
20241030,185900,202443550,20250,20250,20250,20250,0
20241030,185800,202443550,20250,20250,20250,20250,0
20241030,185700,202443550,20250,20250,20250,20250,0
20241030,185600,202443550,20250,20250,20250,20250,0
20241030,185500,202443550,20250,20250,20250,20250,0
20241030,185400,202443550,20250,20250,20250,20250,0
20241030,185300,202443550,20250,20250,20250,20250,0
20241030,185200,202443550,20250,20250,20250,20250,0
20241030,185100,202443550,20250,20250,20250,20250,0
20241030,185000,202443550,20250,20250,20250,20250,0
20241030,184900,202443550,20250,20250,20250,20250,0
20241030,184800,202443550,20250,20250,20250,20250,0
20241030,184700,202443550,20250,20250,20250,20250,0
20241030,184600,202443550,20250,20250,20250,20250,0
20241030,184500,202443550,20250,20250,20250,20250,0
20241030,184400,202443550,20250,20250,20250,20250,0
20241030,184300,202443550,20250,20250,20250,20250,0
20241030,184200,202443550,20250,20250,20250,20250,0
20241030,184100,202443550,20250,20250,20250,20250,0
20241030,184000,202443550,20250,20250,20250,20250,0
20241030,183900,202443550,20250,20250,20250,20250,0
20241030,183800,202443550,20250,20250,20250,20250,0
20241030,183700,202443550,20250,20250,20250,20250,0
20241030,183600,202443550,20250,20250,20250,20250,1011
20241030,183500,202443550,20250,20250,20250,20250,0
20241030,183400,202443550,20250,20250,20250,20250,0
20241030,183300,202443550,20250,20250,20250,20250,0
20241030,183200,202443550,20250,20250,20250,20250,0
20241030,183100,202443550,20250,20250,20250,20250,0
20241030,183000,202443550,20250,20250,20250,20250,0
20241030,182900,202443550,20250,20250,20250,20250,0
20241030,182800,202443550,20250,20250,20250,20250,0
20241030,182700,202443550,20250,20250,20250,20250,0
20241030,182600,202443550,20250,20250,20250,20250,0
20241030,182500,202443550,20250,20250,20250,20250,0
20241030,182400,202443550,20250,20250,20250,20250,0
20241030,182300,202443550,20250,20250,20250,20250,0
20241030,182200,202443550,20250,20250,20250,20250,0
20241030,182100,202443550,20250,20250,20250,20250,0
20241030,182000,202443550,20250,20250,20250,20250,0
20241030,181900,202443550,20250,20250,20250,20250,0
20241030,181800,202443550,20250,20250,20250,20250,0
20241030,181700,202443550,20250,20250,20250,20250,0
20241030,181600,202443550,20250,20250,20250,20250,0
20241030,181500,202443550,20250,20250,20250,20250,0
20241030,181400,202443550,20250,20250,20250,20250,0
20241030,181300,202443550,20250,20250,20250,20250,0
20241030,181200,202443550,20250,20250,20250,20250,0
20241030,181100,202443550,20250,20250,20250,20250,0
20241030,181000,202443550,20250,20250,20250,20250,0
20241030,180900,202443550,20250,20250,20250,20250,0
20241030,180800,202443550,20250,20250,20250,20250,0
20241030,180700,202443550,20250,20250,20250,20250,0
20241030,180600,202443550,20250,20250,20250,20250,1011
20241030,180500,202443550,20250,20250,20250,20250,0
20241030,180400,202443550,20250,20250,20250,20250,0
20241030,180300,202443550,20250,20250,20250,20250,0
20241030,180200,202443550,20250,20250,20250,20250,0
20241030,180100,202443550,20250,20250,20250,20250,0
20241030,180000,202443550,20250,20250,20250,20250,0
20241030,175900,202443550,20250,20250,20250,20250,0
20241030,175800,202443550,20250,20250,20250,20250,0
20241030,175700,202443550,20250,20250,20250,20250,0
20241030,175600,202443550,20250,20250,20250,20250,0
20241030,175500,202443550,20250,20250,20250,20250,0
20241030,175400,202443550,20250,20250,20250,20250,0
20241030,175300,202443550,20250,20250,20250,20250,0
20241030,175200,202443550,20250,20250,20250,20250,0
20241030,175100,202443550,20250,20250,20250,20250,0
20241030,175000,202443550,20250,20250,20250,20250,0
20241030,174900,202443550,20250,20250,20250,20250,0
20241030,174800,202443550,20250,20250,20250,20250,0
20241030,174700,202443550,20250,20250,20250,20250,0
20241030,174600,202443550,20250,20250,20250,20250,0
20241030,174500,202443550,20250,20250,20250,20250,0
20241030,174400,202443550,20250,20250,20250,20250,0
20241030,174300,202443550,20250,20250,20250,20250,0
20241030,174200,202443550,20250,20250,20250,20250,0
20241030,174100,202443550,20250,20250,20250,20250,0
20241030,174000,202443550,20250,20250,20250,20250,0
20241030,173900,202443550,20250,20250,20250,20250,0
20241030,173800,202443550,20250,20250,20250,20250,0
20241030,173700,202443550,20250,20250,20250,20250,0
20241030,173600,202443550,20250,20250,20250,20250,1011
20241030,173500,202443550,20250,20250,20250,20250,0
20241030,173400,202443550,20250,20250,20250,20250,0
20241030,173300,202443550,20250,20250,20250,20250,0
20241030,173200,202443550,20250,20250,20250,20250,0
20241030,173100,202443550,20250,20250,20250,20250,0
20241030,173000,202443550,20250,20250,20250,20250,0
20241030,172900,202443550,20250,20250,20250,20250,0
20241030,172800,202443550,20250,20250,20250,20250,0
20241030,172700,202443550,20250,20250,20250,20250,0
20241030,172600,202443550,20250,20250,20250,20250,0
20241030,172500,202443550,20250,20250,20250,20250,0
20241030,172400,202443550,20250,20250,20250,20250,0
20241030,172300,202443550,20250,20250,20250,20250,0
20241030,172200,202443550,20250,20250,20250,20250,0
20241030,172100,202443550,20250,20250,20250,20250,0
20241030,172000,202443550,20250,20250,20250,20250,0
20241030,171900,202443550,20250,20250,20250,20250,0
20241030,171800,202443550,20250,20250,20250,20250,0
20241030,171700,202443550,20250,20250,20250,20250,0
20241030,171600,202443550,20250,20250,20250,20250,0
20241030,171500,202443550,20250,20250,20250,20250,0
20241030,171400,202443550,20250,20250,20250,20250,0
20241030,171300,202443550,20250,20250,20250,20250,0
20241030,171200,202443550,20250,20250,20250,20250,0
20241030,171100,202443550,20250,20250,20250,20250,0
20241030,171000,202443550,20250,20250,20250,20250,0
20241030,170900,202443550,20250,20250,20250,20250,0
20241030,170800,202443550,20250,20250,20250,20250,0
20241030,170700,202443550,20250,20250,20250,20250,0
20241030,170600,202443550,20250,20250,20250,20250,1011
20241030,170500,202443550,20250,20250,20250,20250,0
20241030,170400,202443550,20250,20250,20250,20250,0
20241030,170300,202443550,20250,20250,20250,20250,0
20241030,170200,202443550,20250,20250,20250,20250,0
20241030,170100,202443550,20250,20250,20250,20250,0
20241030,170000,202443550,20250,20250,20250,20250,0
20241030,165900,202443550,20250,20250,20250,20250,0
20241030,165800,202443550,20250,20250,20250,20250,0
20241030,165700,202443550,20250,20250,20250,20250,0
20241030,165600,202443550,20250,20250,20250,20250,0
20241030,165500,202443550,20250,20250,20250,20250,0
20241030,165400,202443550,20250,20250,20250,20250,0
20241030,165300,202443550,20250,20250,20250,20250,0
20241030,165200,202443550,20250,20250,20250,20250,0
20241030,165100,202443550,20250,20250,20250,20250,0
20241030,165000,202443550,20250,20250,20250,20250,0
20241030,164900,202443550,20250,20250,20250,20250,0
20241030,164800,202443550,20250,20250,20250,20250,0
20241030,164700,202443550,20250,20250,20250,20250,0
20241030,164600,202443550,20250,20250,20250,20250,0
20241030,164500,202443550,20250,20250,20250,20250,0
20241030,164400,202443550,20250,20250,20250,20250,0
20241030,164300,202443550,20250,20250,20250,20250,0
20241030,164200,202443550,20250,20250,20250,20250,0
20241030,164100,202443550,20250,20250,20250,20250,0
20241030,164000,202443550,20250,20250,20250,20250,0
20241030,163900,202443550,20250,20250,20250,20250,0
20241030,163800,202443550,20250,20250,20250,20250,0
20241030,163700,202443550,20250,20250,20250,20250,0
20241030,163600,202443550,20250,20250,20250,20250,1011
20241030,163500,202443550,20250,20250,20250,20250,0
20241030,163400,202443550,20250,20250,20250,20250,0
20241030,163300,202443550,20250,20250,20250,20250,0
20241030,163200,202443550,20250,20250,20250,20250,0
20241030,163100,202443550,20250,20250,20250,20250,0
20241030,163000,202443550,20250,20250,20250,20250,0
20241030,162900,202443550,20250,20250,20250,20250,0
20241030,162800,202443550,20250,20250,20250,20250,0
20241030,162700,202443550,20250,20250,20250,20250,0
20241030,162600,202443550,20250,20250,20250,20250,0
20241030,162500,202443550,20250,20250,20250,20250,0
20241030,162400,202443550,20250,20250,20250,20250,0
20241030,162300,202443550,20250,20250,20250,20250,0
20241030,162200,202443550,20250,20250,20250,20250,0
20241030,162100,202443550,20250,20250,20250,20250,0
20241030,162000,202443550,20250,20250,20250,20250,0
20241030,161900,202443550,20250,20250,20250,20250,0
20241030,161800,202443550,20250,20250,20250,20250,0
20241030,161700,202443550,20250,20250,20250,20250,0
20241030,161600,202443550,20250,20250,20250,20250,0
20241030,161500,202443550,20250,20250,20250,20250,0
20241030,161400,202443550,20250,20250,20250,20250,0
20241030,161300,202443550,20250,20250,20250,20250,0
20241030,161200,202443550,20250,20250,20250,20250,0
20241030,161100,202443550,20250,20250,20250,20250,0
20241030,161000,202443550,20250,20250,20250,20250,0
20241030,160900,202443550,20250,20250,20250,20250,0
20241030,160800,202443550,20250,20250,20250,20250,0
20241030,160700,202443550,20250,20250,20250,20250,0
20241030,160600,202443550,20250,20250,20250,20250,1011
20241030,160500,202443550,20250,20250,20250,20250,0
20241030,160400,202443550,20250,20250,20250,20250,0
20241030,160300,202443550,20250,20250,20250,20250,0
20241030,160200,202443550,20250,20250,20250,20250,0
20241030,160100,202443550,20250,20250,20250,20250,0
20241030,160000,202443550,20250,20250,20250,20250,0
20241030,155900,202443550,20250,20250,20250,20250,0
20241030,155800,202443550,20250,20250,20250,20250,0
20241030,155700,202443550,20250,20250,20250,20250,0
20241030,155600,202443550,20250,20250,20250,20250,0
20241030,155500,202443550,20250,20250,20250,20250,0
20241030,155400,202443550,20250,20250,20250,20250,0
20241030,155300,202443550,20250,20250,20250,20250,0
20241030,155200,202443550,20250,20250,20250,20250,0
20241030,155100,202443550,20250,20250,20250,20250,0
20241030,155000,202443550,20250,20250,20250,20250,0
20241030,154900,202443550,20250,20250,20250,20250,0
20241030,154800,202443550,20250,20250,20250,20250,0
20241030,154700,202443550,20250,20250,20250,20250,0
20241030,154600,202443550,20250,20250,20250,20250,0
20241030,154500,202443550,20250,20250,20250,20250,0
20241030,154400,202443550,20250,20250,20250,20250,0
20241030,154300,202443550,20250,20250,20250,20250,0
20241030,154200,202443550,20250,20250,20250,20250,0
20241030,154100,202443550,20250,20250,20250,20250,0
20241030,154000,202443550,20250,20250,20250,20250,0
20241030,153900,202443550,20250,20250,20250,20250,0
20241030,153800,202443550,20250,20250,20250,20250,0
20241030,153700,202443550,20250,20250,20250,20250,0
20241030,153600,202443550,20250,20250,20250,20250,1011
20241030,153500,202443550,20250,20250,20250,20250,0
20241030,153400,202443550,20250,20250,20250,20250,0
20241030,153300,202443550,20250,20250,20250,20250,0
20241030,153200,202443550,20250,20250,20250,20250,0
20241030,153100,202443550,20250,20250,20250,20250,0
20241030,153000,202443550,20250,20250,20250,20250,1011
20241030,152900,181970800,20500,20500,20500,20500,0
20241030,152800,181970800,20500,20500,20500,20500,0
20241030,152700,181970800,20500,20500,20500,20500,0
20241030,152600,181970800,20500,20500,20500,20500,0
20241030,152500,181970800,20500,20500,20500,20500,0
20241030,152400,181970800,20500,20500,20500,20500,0
20241030,152300,181970800,20500,20500,20500,20500,0
20241030,152200,181970800,20500,20500,20500,20500,0
20241030,152100,181970800,20500,20500,20500,20500,0
20241030,152000,181970800,20500,20500,20500,20500,0
20241030,151900,181970800,20500,20500,20500,20500,17
20241030,151800,181622300,20500,20500,20500,20500,93
20241030,151700,179715800,20450,20450,20450,20450,0
20241030,151600,179715800,20450,20450,20450,20450,0
20241030,151500,179715800,20450,20450,20450,20450,0
20241030,151400,179715800,20450,20450,20450,20450,98
20241030,151300,177711700,20500,20500,20500,20500,0
20241030,151200,177711700,20500,20500,20500,20500,0
20241030,151100,177711700,20500,20500,20500,20500,0
20241030,151000,177711700,20500,20500,20500,20500,12
20241030,150900,177465700,20450,20450,20450,20450,0
20241030,150800,177465700,20450,20450,20450,20450,1
20241030,150700,177445250,20450,20450,20450,20450,0
20241030,150600,177445250,20450,20450,20450,20450,0
20241030,150500,177445250,20450,20450,20450,20450,1
20241030,150400,177424800,20450,20450,20450,20450,1
20241030,150300,177404350,20500,20500,20500,20500,0
20241030,150200,177404350,20500,20500,20500,20500,0
20241030,150100,177404350,20500,20500,20500,20500,0
20241030,150000,177404350,20500,20500,20500,20500,22
20241030,145900,176953350,20450,20450,20450,20450,8
20241030,145800,176789750,20500,20500,20500,20500,1
20241030,145700,176769250,20500,20500,20500,20500,0
20241030,145600,176769250,20500,20500,20500,20500,1
20241030,145500,176748750,20450,20450,20450,20450,0
20241030,145400,176748750,20450,20450,20450,20450,0
20241030,145300,176748750,20450,20450,20450,20450,2
20241030,145200,176707850,20450,20450,20450,20450,0
20241030,145100,176707850,20450,20450,20450,20450,0
20241030,145000,176707850,20450,20450,20450,20450,0
20241030,144900,176707850,20450,20450,20450,20450,17
20241030,144800,176360200,20450,20450,20450,20450,0
20241030,144700,176360200,20450,20450,20450,20450,17
20241030,144600,176012550,20500,20450,20500,20450,56
20241030,144500,174867200,20400,20400,20400,20400,0
20241030,144400,174867200,20400,20400,20400,20400,0
20241030,144300,174867200,20400,20400,20400,20400,0
20241030,144200,174867200,20400,20400,20400,20400,0
20241030,144100,174867200,20400,20400,20400,20400,30
20241030,144000,174255200,20500,20450,20500,20350,636
20241030,143900,161291850,20450,20450,20450,20450,80
20241030,143800,159655850,20500,20500,20500,20500,0
20241030,143700,159655850,20500,20500,20500,20500,16
20241030,143600,159327850,20500,20500,20500,20500,0
20241030,143500,159327850,20500,20500,20500,20500,7
20241030,143400,159184350,20500,20500,20550,20500,54
20241030,143300,158077200,20500,20500,20500,20500,0
20241030,143200,158077200,20500,20500,20500,20500,25
20241030,143100,157564700,20500,20500,20500,20500,0
20241030,143000,157564700,20500,20500,20500,20500,0
20241030,142900,157564700,20500,20500,20500,20500,1
20241030,142800,157544200,20500,20500,20500,20500,5
20241030,142700,157441700,20500,20500,20500,20500,0
20241030,142600,157441700,20500,20500,20500,20500,0
20241030,142500,157441700,20500,20500,20500,20500,6
20241030,142400,157318700,20500,20500,20500,20500,0
20241030,142300,157318700,20500,20500,20500,20500,0
20241030,142200,157318700,20500,20500,20500,20500,0
20241030,142100,157318700,20500,20500,20500,20500,0
20241030,142000,157318700,20500,20500,20500,20500,17
20241030,141900,156970200,20500,20500,20500,20500,0
20241030,141800,156970200,20500,20500,20500,20500,0
20241030,141700,156970200,20500,20500,20500,20500,0
20241030,141600,156970200,20500,20500,20550,20500,60
20241030,141500,155739800,20500,20500,20500,20500,0
20241030,141400,155739800,20500,20500,20500,20500,4
20241030,141300,155657800,20500,20500,20500,20500,0
20241030,141200,155657800,20500,20500,20500,20500,0
20241030,141100,155657800,20500,20500,20500,20500,17
20241030,141000,155309300,20550,20550,20550,20550,55
20241030,140900,154179050,20500,20500,20500,20500,0
20241030,140800,154179050,20500,20500,20500,20500,0
20241030,140700,154179050,20500,20500,20500,20500,0
20241030,140600,154179050,20500,20500,20550,20450,8
20241030,140500,154015150,20450,20500,20500,20450,4
20241030,140400,153933250,20450,20450,20450,20450,0
20241030,140300,153933250,20450,20450,20450,20450,0
20241030,140200,153933250,20450,20450,20450,20450,0
20241030,140100,153933250,20450,20500,20500,20450,4
20241030,140000,153851350,20450,20450,20450,20450,51
20241030,135900,152808400,20450,20450,20450,20450,0
20241030,135800,152808400,20450,20450,20450,20450,10
20241030,135700,152603900,20450,20450,20450,20450,0
20241030,135600,152603900,20450,20450,20450,20450,10
20241030,135500,152399400,20450,20450,20450,20450,5
20241030,135400,152297150,20500,20500,20500,20500,1
20241030,135300,152276650,20500,20500,20500,20500,136
20241030,135200,149488650,20500,20500,20500,20500,10
20241030,135100,149283650,20500,20500,20500,20500,0
20241030,135000,149283650,20500,20500,20500,20500,0
20241030,134900,149283650,20500,20500,20500,20500,0
20241030,134800,149283650,20500,20500,20500,20500,0
20241030,134700,149283650,20500,20500,20500,20500,0
20241030,134600,149283650,20500,20500,20500,20500,0
20241030,134500,149283650,20500,20500,20500,20500,0
20241030,134400,149283650,20500,20500,20500,20500,0
20241030,134300,149283650,20500,20500,20500,20500,0
20241030,134200,149283650,20500,20500,20500,20500,0
20241030,134100,149283650,20500,20500,20500,20500,0
20241030,134000,149283650,20500,20500,20500,20500,0
20241030,133900,149283650,20500,20500,20500,20500,17
20241030,133800,148935150,20500,20500,20500,20500,0
20241030,133700,148935150,20500,20500,20500,20500,0
20241030,133600,148935150,20500,20500,20500,20500,0
20241030,133500,148935150,20500,20500,20500,20500,0
20241030,133400,148935150,20500,20500,20500,20500,43
20241030,133300,148053650,20500,20500,20500,20500,0
20241030,133200,148053650,20500,20500,20500,20500,0
20241030,133100,148053650,20500,20500,20500,20500,0
20241030,133000,148053650,20500,20500,20500,20500,3
20241030,132900,147992150,20500,20500,20500,20500,0
20241030,132800,147992150,20500,20500,20500,20500,0
20241030,132700,147992150,20500,20500,20500,20500,0
20241030,132600,147992150,20500,20500,20500,20500,0
20241030,132500,147992150,20500,20500,20500,20500,2
20241030,132400,147951150,20500,20500,20500,20500,0
20241030,132300,147951150,20500,20500,20500,20500,0
20241030,132200,147951150,20500,20500,20500,20500,0
20241030,132100,147951150,20500,20500,20500,20500,0
20241030,132000,147951150,20500,20500,20500,20500,0
20241030,131900,147951150,20500,20500,20500,20500,0
20241030,131800,147951150,20500,20500,20500,20500,0
20241030,131700,147951150,20500,20500,20500,20500,1
20241030,131600,147930650,20550,20550,20550,20550,0
20241030,131500,147930650,20550,20550,20550,20550,0
20241030,131400,147930650,20550,20550,20550,20550,1
20241030,131300,147910100,20550,20550,20550,20550,5
20241030,131200,147807350,20550,20500,20550,20500,26
20241030,131100,147274300,20500,20450,20500,20450,30
20241030,131000,146659350,20500,20500,20500,20500,0
20241030,130900,146659350,20500,20550,20550,20450,3
20241030,130800,146597850,20450,20500,20500,20450,113
20241030,130700,144281400,20450,20450,20450,20450,5
20241030,130600,144179150,20550,20550,20550,20550,0
20241030,130500,144179150,20550,20550,20550,20550,0
20241030,130400,144179150,20550,20550,20550,20550,0
20241030,130300,144179150,20550,20550,20550,20550,0
20241030,130200,144179150,20550,20550,20550,20550,0
20241030,130100,144179150,20550,20400,20550,20400,6
20241030,130000,144056250,20450,20450,20450,20450,0
20241030,125900,144056250,20450,20450,20450,20350,102
20241030,125800,141979950,20400,20400,20400,20400,0
20241030,125700,141979950,20400,20400,20400,20400,0
20241030,125600,141979950,20400,20400,20400,20400,0
20241030,125500,141979950,20400,20400,20400,20400,0
20241030,125400,141979950,20400,20400,20400,20400,1
20241030,125300,141959550,20450,20450,20450,20450,2
20241030,125200,141918650,20450,20450,20450,20450,0
20241030,125100,141918650,20450,20450,20450,20450,0
20241030,125000,141918650,20450,20450,20450,20450,0
20241030,124900,141918650,20450,20450,20450,20450,0
20241030,124800,141918650,20450,20450,20450,20450,23
20241030,124700,141448300,20500,20500,20500,20500,0
20241030,124600,141448300,20500,20500,20500,20350,525
20241030,124500,130759750,20500,20500,20500,20500,4
20241030,124400,130677750,20450,20450,20450,20450,0
20241030,124300,130677750,20450,20450,20450,20450,0
20241030,124200,130677750,20450,20450,20450,20450,20
20241030,124100,130268750,20450,20450,20450,20450,0
20241030,124000,130268750,20450,20450,20450,20450,20
20241030,123900,129859750,20500,20500,20500,20500,0
20241030,123800,129859750,20500,20500,20500,20500,0
20241030,123700,129859750,20500,20500,20500,20500,0
20241030,123600,129859750,20500,20500,20500,20500,86
20241030,123500,128096750,20550,20550,20550,20550,20
20241030,123400,127685750,20550,20550,20550,20550,1
20241030,123300,127665200,20550,20550,20550,20550,0
20241030,123200,127665200,20550,20550,20550,20550,0
20241030,123100,127665200,20550,20550,20550,20550,1
20241030,123000,127644650,20550,20550,20550,20550,0
20241030,122900,127644650,20550,20550,20550,20550,35
20241030,122800,126925400,20550,20550,20550,20550,0
20241030,122700,126925400,20550,20550,20550,20550,0
20241030,122600,126925400,20550,20550,20550,20550,0
20241030,122500,126925400,20550,20550,20550,20550,0
20241030,122400,126925400,20550,20550,20550,20550,0
20241030,122300,126925400,20550,20550,20550,20550,0
20241030,122200,126925400,20550,20550,20550,20550,5
20241030,122100,126822650,20550,20550,20550,20550,0
20241030,122000,126822650,20550,20550,20550,20550,0
20241030,121900,126822650,20550,20500,20550,20500,113
20241030,121800,124505350,20500,20500,20500,20500,4
20241030,121700,124423350,20500,20500,20500,20500,0
20241030,121600,124423350,20500,20500,20500,20500,0
20241030,121500,124423350,20500,20450,20500,20450,158
20241030,121400,121191800,20400,20400,20400,20400,0
20241030,121300,121191800,20400,20400,20400,20400,0
20241030,121200,121191800,20400,20400,20400,20400,0
20241030,121100,121191800,20400,20400,20400,20400,0
20241030,121000,121191800,20400,20400,20400,20400,25
20241030,120900,120681800,20400,20400,20400,20400,0
20241030,120800,120681800,20400,20400,20400,20400,0
20241030,120700,120681800,20400,20400,20400,20400,0
20241030,120600,120681800,20400,20400,20400,20400,0
20241030,120500,120681800,20400,20400,20400,20400,5
20241030,120400,120579800,20450,20450,20450,20450,3
20241030,120300,120518450,20400,20400,20400,20400,2
20241030,120200,120477650,20400,20400,20400,20400,10
20241030,120100,120273650,20400,20400,20400,20400,191
20241030,120000,116377250,20450,20450,20450,20450,1
20241030,115900,116356800,20400,20400,20400,20400,1
20241030,115800,116336400,20450,20450,20450,20450,0
20241030,115700,116336400,20450,20450,20450,20450,0
20241030,115600,116336400,20450,20450,20450,20450,6
20241030,115500,116213700,20400,20400,20400,20400,1
20241030,115400,116193300,20400,20400,20400,20400,0
20241030,115300,116193300,20400,20400,20400,20400,0
20241030,115200,116193300,20400,20400,20400,20400,3
20241030,115100,116132100,20400,20400,20400,20400,0
20241030,115000,116132100,20400,20400,20400,20400,0
20241030,114900,116132100,20400,20400,20400,20400,50
20241030,114800,115112100,20450,20450,20450,20450,0
20241030,114700,115112100,20450,20450,20450,20450,0
20241030,114600,115112100,20450,20450,20450,20450,0
20241030,114500,115112100,20450,20450,20450,20450,0
20241030,114400,115112100,20450,20400,20450,20400,30
20241030,114300,114498800,20350,20350,20350,20350,114
20241030,114200,112178900,20300,20300,20300,20300,0
20241030,114100,112178900,20300,20300,20300,20300,0
20241030,114000,112178900,20300,20300,20300,20300,0
20241030,113900,112178900,20300,20300,20300,20300,0
20241030,113800,112178900,20300,20300,20300,20300,0
20241030,113700,112178900,20300,20300,20300,20300,0
20241030,113600,112178900,20300,20300,20300,20300,0
20241030,113500,112178900,20300,20300,20300,20300,0
20241030,113400,112178900,20300,20300,20300,20300,0
20241030,113300,112178900,20300,20300,20300,20300,0
20241030,113200,112178900,20300,20300,20300,20300,0
20241030,113100,112178900,20300,20300,20300,20300,0
20241030,113000,112178900,20300,20300,20300,20300,31
20241030,112900,111549600,20350,20350,20350,20350,2
20241030,112800,111508900,20300,20300,20300,20300,8
20241030,112700,111346500,20300,20300,20300,20300,8
20241030,112600,111184100,20400,20400,20400,20400,0
20241030,112500,111184100,20400,20400,20400,20350,3
20241030,112400,111122950,20350,20350,20350,20350,1
20241030,112300,111102600,20300,20300,20300,20300,0
20241030,112200,111102600,20300,20300,20300,20300,0
20241030,112100,111102600,20300,20300,20300,20300,24
20241030,112000,110615400,20400,20400,20400,20400,0
20241030,111900,110615400,20400,20400,20400,20400,0
20241030,111800,110615400,20400,20350,20400,20350,3
20241030,111700,110554300,20350,20350,20350,20350,1
20241030,111600,110533950,20350,20350,20350,20350,0
20241030,111500,110533950,20350,20350,20350,20350,0
20241030,111400,110533950,20350,20350,20350,20350,1
20241030,111300,110513600,20450,20400,20450,20350,23
20241030,111200,110044350,20400,20400,20400,20400,1
20241030,111100,110023950,20400,20450,20450,20350,9
20241030,111000,109840350,20350,20300,20350,20300,30
20241030,110900,109229900,20350,20400,20400,20250,147
20241030,110800,106252250,20300,20350,20350,20250,276
20241030,110700,100648600,20450,20450,20450,20450,0
20241030,110600,100648600,20450,20450,20450,20450,1
20241030,110500,100628150,20500,20400,20500,20400,2
20241030,110400,100587250,20350,20350,20350,20350,0
20241030,110300,100587250,20350,20450,20450,20350,411
20241030,110200,92223300,20400,20400,20500,20400,7
20241030,110100,92080250,20500,20400,20500,20350,11
20241030,110000,91856000,20400,20400,20400,20400,12
20241030,105900,91611200,20400,20400,20400,20400,1
20241030,105800,91590800,20400,20400,20400,20400,0
20241030,105700,91590800,20400,20400,20400,20400,0
20241030,105600,91590800,20400,20400,20400,20400,0
20241030,105500,91590800,20400,20400,20400,20400,0
20241030,105400,91590800,20400,20400,20400,20400,0
20241030,105300,91590800,20400,20400,20400,20400,3
20241030,105200,91529600,20350,20350,20350,20350,1
20241030,105100,91509250,20350,20350,20350,20350,2
20241030,105000,91468550,20350,20350,20350,20350,2
20241030,104900,91427850,20350,20350,20350,20350,0
20241030,104800,91427850,20350,20350,20350,20350,0
20241030,104700,91427850,20350,20350,20350,20350,0
20241030,104600,91427850,20350,20350,20350,20350,0
20241030,104500,91427850,20350,20350,20350,20350,0
20241030,104400,91427850,20350,20450,20450,20350,248
20241030,104300,86370050,20450,20450,20450,20450,1
20241030,104200,86349600,20500,20500,20500,20500,0
20241030,104100,86349600,20500,20400,20500,20400,21
20241030,104000,85921000,20400,20400,20400,20400,0
20241030,103900,85921000,20400,20350,20450,20350,104
20241030,103800,83804300,20500,20500,20500,20500,0
20241030,103700,83804300,20500,20500,20500,20500,0
20241030,103600,83804300,20500,20500,20500,20500,0
20241030,103500,83804300,20500,20500,20500,20500,0
20241030,103400,83804300,20500,20500,20500,20500,0
20241030,103300,83804300,20500,20350,20500,20350,614
20241030,103200,71223050,20350,20350,20500,20350,58
20241030,103100,70042300,20500,20500,20500,20500,0
20241030,103000,70042300,20500,20500,20500,20500,0
20241030,102900,70042300,20500,20350,20500,20350,253
20241030,102800,64893250,20400,20400,20400,20400,0
20241030,102700,64893250,20400,20400,20400,20400,0
20241030,102600,64893250,20400,20400,20400,20400,0
20241030,102500,64893250,20400,20400,20400,20400,6
20241030,102400,64770850,20400,20400,20400,20400,4
20241030,102300,64689250,20450,20450,20450,20400,369
20241030,102200,57144050,20450,20450,20450,20450,5
20241030,102100,57041800,20450,20450,20450,20450,0
20241030,102000,57041800,20450,20450,20450,20450,1
20241030,101900,57021350,20450,20450,20450,20450,0
20241030,101800,57021350,20450,20400,20450,20400,4
20241030,101700,56939700,20500,20500,20500,20500,0
20241030,101600,56939700,20500,20500,20500,20400,21
20241030,101500,56510200,20350,20350,20450,20350,21
20241030,101400,56082650,20350,20350,20350,20350,0
20241030,101300,56082650,20350,20350,20350,20350,0
20241030,101200,56082650,20350,20350,20350,20350,0
20241030,101100,56082650,20350,20350,20350,20350,10
20241030,101000,55879150,20400,20400,20400,20400,0
20241030,100900,55879150,20400,20400,20400,20400,0
20241030,100800,55879150,20400,20400,20400,20400,0
20241030,100700,55879150,20400,20450,20450,20350,73
20241030,100600,54393150,20400,20450,20450,20400,34
20241030,100500,53699500,20450,20450,20450,20450,1
20241030,100400,53679050,20400,20450,20450,20400,80
20241030,100300,52043100,20500,20500,20500,20500,10
20241030,100200,51838100,20500,20500,20550,20500,8
20241030,100100,51674050,20500,20500,20500,20500,0
20241030,100000,51674050,20500,20500,20500,20500,0
20241030,095900,51674050,20500,20500,20500,20500,2
20241030,095800,51633050,20500,20500,20550,20500,3
20241030,095700,51571500,20550,20500,20550,20400,72
20241030,095600,50095650,20400,20450,20450,20400,270
20241030,095500,44587450,20500,20500,20500,20500,0
20241030,095400,44587450,20500,20500,20500,20500,0
20241030,095300,44587450,20500,20500,20500,20500,0
20241030,095200,44587450,20500,20500,20500,20500,0
20241030,095100,44587450,20500,20500,20500,20450,7
20241030,095000,44444100,20450,20500,20500,20450,25
20241030,094900,43932700,20450,20450,20500,20450,34
20241030,094800,43237200,20500,20500,20500,20500,108
20241030,094700,41023200,20500,20500,20500,20500,0
20241030,094600,41023200,20500,20500,20500,20500,0
20241030,094500,41023200,20500,20500,20500,20500,0
20241030,094400,41023200,20500,20500,20500,20500,0
20241030,094300,41023200,20500,20500,20500,20500,100
20241030,094200,38973200,20450,20450,20450,20450,4
20241030,094100,38891400,20550,20500,20550,20500,2
20241030,094000,38850350,20550,20500,20550,20450,352
20241030,093900,31651100,20500,20500,20500,20500,0
20241030,093800,31651100,20500,20500,20500,20500,2
20241030,093700,31610100,20550,20550,20550,20450,23
20241030,093600,31139500,20550,20550,20550,20550,1
20241030,093500,31118950,20500,20500,20500,20500,10
20241030,093400,30913950,20500,20500,20500,20500,30
20241030,093300,30298950,20500,20500,20500,20500,86
20241030,093200,28535950,20500,20500,20500,20500,0
20241030,093100,28535950,20500,20500,20500,20450,19
20241030,093000,28147300,20500,20500,20500,20500,1
20241030,092900,28126800,20450,20450,20450,20450,0
20241030,092800,28126800,20450,20450,20450,20450,0
20241030,092700,28126800,20450,20450,20450,20450,1
20241030,092600,28106350,20550,20500,20600,20450,51
20241030,092500,27061350,20500,20500,20500,20500,31
20241030,092400,26425850,20500,20500,20500,20500,34
20241030,092300,25728850,20500,20500,20500,20500,110
20241030,092200,23473850,20550,20550,20550,20550,4
20241030,092100,23391650,20550,20550,20550,20550,0
20241030,092000,23391650,20550,20550,20550,20550,25
20241030,091900,22877900,20550,20550,20550,20550,210
20241030,091800,18562400,20600,20600,20600,20600,1
20241030,091700,18541800,20600,20600,20600,20600,1
20241030,091600,18521200,20550,20550,20550,20550,0
20241030,091500,18521200,20550,20550,20550,20550,0
20241030,091400,18521200,20550,20550,20550,20550,0
20241030,091300,18521200,20550,20600,20600,20550,32
20241030,091200,17862600,20650,20550,20700,20550,8
20241030,091100,17697650,20650,20650,20650,20650,0
20241030,091000,17697650,20650,20650,20650,20650,3
20241030,090900,17635700,20600,20550,20600,20550,129
20241030,090800,14980750,20600,20600,20600,20600,49
20241030,090700,13971350,20600,20600,20600,20600,19
20241030,090600,13579950,20600,20600,20600,20600,0
20241030,090500,13579950,20600,20600,20600,20600,0
20241030,090400,13579950,20600,20600,20600,20600,19
20241030,090300,13188550,20600,20700,20700,20600,2
20241030,090200,13147250,20600,20600,20600,20600,67
20241030,090100,11767050,20600,20600,20600,20600,263
20241030,090000,6349250,20700,20750,20750,20700,306