KissMeData/304100/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,211500,1421344010,16720,16720,16720,16720,2197
20241030,211400,1421344010,16720,16720,16720,16720,0
20241030,211300,1421344010,16720,16720,16720,16720,0
20241030,211200,1421344010,16720,16720,16720,16720,0
20241030,211100,1421344010,16720,16720,16720,16720,0
20241030,211000,1421344010,16720,16720,16720,16720,0
20241030,210900,1421344010,16720,16720,16720,16720,0
20241030,210800,1421344010,16720,16720,16720,16720,0
20241030,210700,1421344010,16720,16720,16720,16720,0
20241030,210600,1421344010,16720,16720,16720,16720,0
20241030,210500,1421344010,16720,16720,16720,16720,0
20241030,210400,1421344010,16720,16720,16720,16720,0
20241030,210300,1421344010,16720,16720,16720,16720,0
20241030,210200,1421344010,16720,16720,16720,16720,0
20241030,210100,1421344010,16720,16720,16720,16720,0
20241030,210000,1421344010,16720,16720,16720,16720,0
20241030,205900,1421344010,16720,16720,16720,16720,0
20241030,205800,1421344010,16720,16720,16720,16720,0
20241030,205700,1421344010,16720,16720,16720,16720,0
20241030,205600,1421344010,16720,16720,16720,16720,0
20241030,205500,1421344010,16720,16720,16720,16720,0
20241030,205400,1421344010,16720,16720,16720,16720,0
20241030,205300,1421344010,16720,16720,16720,16720,0
20241030,205200,1421344010,16720,16720,16720,16720,0
20241030,205100,1421344010,16720,16720,16720,16720,0
20241030,205000,1421344010,16720,16720,16720,16720,0
20241030,204900,1421344010,16720,16720,16720,16720,0
20241030,204800,1421344010,16720,16720,16720,16720,0
20241030,204700,1421344010,16720,16720,16720,16720,0
20241030,204600,1421344010,16720,16720,16720,16720,0
20241030,204500,1421344010,16720,16720,16720,16720,2197
20241030,204400,1421344010,16720,16720,16720,16720,0
20241030,204300,1421344010,16720,16720,16720,16720,0
20241030,204200,1421344010,16720,16720,16720,16720,0
20241030,204100,1421344010,16720,16720,16720,16720,0
20241030,204000,1421344010,16720,16720,16720,16720,0
20241030,203900,1421344010,16720,16720,16720,16720,0
20241030,203800,1421344010,16720,16720,16720,16720,0
20241030,203700,1421344010,16720,16720,16720,16720,0
20241030,203600,1421344010,16720,16720,16720,16720,0
20241030,203500,1421344010,16720,16720,16720,16720,0
20241030,203400,1421344010,16720,16720,16720,16720,0
20241030,203300,1421344010,16720,16720,16720,16720,0
20241030,203200,1421344010,16720,16720,16720,16720,0
20241030,203100,1421344010,16720,16720,16720,16720,0
20241030,203000,1421344010,16720,16720,16720,16720,0
20241030,202900,1421344010,16720,16720,16720,16720,0
20241030,202800,1421344010,16720,16720,16720,16720,0
20241030,202700,1421344010,16720,16720,16720,16720,0
20241030,202600,1421344010,16720,16720,16720,16720,0
20241030,202500,1421344010,16720,16720,16720,16720,0
20241030,202400,1421344010,16720,16720,16720,16720,0
20241030,202300,1421344010,16720,16720,16720,16720,0
20241030,202200,1421344010,16720,16720,16720,16720,0
20241030,202100,1421344010,16720,16720,16720,16720,0
20241030,202000,1421344010,16720,16720,16720,16720,0
20241030,201900,1421344010,16720,16720,16720,16720,0
20241030,201800,1421344010,16720,16720,16720,16720,0
20241030,201700,1421344010,16720,16720,16720,16720,0
20241030,201600,1421344010,16720,16720,16720,16720,0
20241030,201500,1421344010,16720,16720,16720,16720,2197
20241030,201400,1421344010,16720,16720,16720,16720,0
20241030,201300,1421344010,16720,16720,16720,16720,0
20241030,201200,1421344010,16720,16720,16720,16720,0
20241030,201100,1421344010,16720,16720,16720,16720,0
20241030,201000,1421344010,16720,16720,16720,16720,0
20241030,200900,1421344010,16720,16720,16720,16720,0
20241030,200800,1421344010,16720,16720,16720,16720,0
20241030,200700,1421344010,16720,16720,16720,16720,0
20241030,200600,1421344010,16720,16720,16720,16720,0
20241030,200500,1421344010,16720,16720,16720,16720,0
20241030,200400,1421344010,16720,16720,16720,16720,0
20241030,200300,1421344010,16720,16720,16720,16720,0
20241030,200200,1421344010,16720,16720,16720,16720,0
20241030,200100,1421344010,16720,16720,16720,16720,0
20241030,200000,1421344010,16720,16720,16720,16720,0
20241030,195900,1421344010,16720,16720,16720,16720,0
20241030,195800,1421344010,16720,16720,16720,16720,0
20241030,195700,1421344010,16720,16720,16720,16720,0
20241030,195600,1421344010,16720,16720,16720,16720,0
20241030,195500,1421344010,16720,16720,16720,16720,0
20241030,195400,1421344010,16720,16720,16720,16720,0
20241030,195300,1421344010,16720,16720,16720,16720,0
20241030,195200,1421344010,16720,16720,16720,16720,0
20241030,195100,1421344010,16720,16720,16720,16720,0
20241030,195000,1421344010,16720,16720,16720,16720,0
20241030,194900,1421344010,16720,16720,16720,16720,0
20241030,194800,1421344010,16720,16720,16720,16720,0
20241030,194700,1421344010,16720,16720,16720,16720,0
20241030,194600,1421344010,16720,16720,16720,16720,0
20241030,194500,1421344010,16720,16720,16720,16720,2197
20241030,194400,1421344010,16720,16720,16720,16720,0
20241030,194300,1421344010,16720,16720,16720,16720,0
20241030,194200,1421344010,16720,16720,16720,16720,0
20241030,194100,1421344010,16720,16720,16720,16720,0
20241030,194000,1421344010,16720,16720,16720,16720,0
20241030,193900,1421344010,16720,16720,16720,16720,0
20241030,193800,1421344010,16720,16720,16720,16720,0
20241030,193700,1421344010,16720,16720,16720,16720,0
20241030,193600,1421344010,16720,16720,16720,16720,0
20241030,193500,1421344010,16720,16720,16720,16720,0
20241030,193400,1421344010,16720,16720,16720,16720,0
20241030,193300,1421344010,16720,16720,16720,16720,0
20241030,193200,1421344010,16720,16720,16720,16720,0
20241030,193100,1421344010,16720,16720,16720,16720,0
20241030,193000,1421344010,16720,16720,16720,16720,0
20241030,192900,1421344010,16720,16720,16720,16720,0
20241030,192800,1421344010,16720,16720,16720,16720,0
20241030,192700,1421344010,16720,16720,16720,16720,0
20241030,192600,1421344010,16720,16720,16720,16720,0
20241030,192500,1421344010,16720,16720,16720,16720,0
20241030,192400,1421344010,16720,16720,16720,16720,0
20241030,192300,1421344010,16720,16720,16720,16720,0
20241030,192200,1421344010,16720,16720,16720,16720,0
20241030,192100,1421344010,16720,16720,16720,16720,0
20241030,192000,1421344010,16720,16720,16720,16720,0
20241030,191900,1421344010,16720,16720,16720,16720,0
20241030,191800,1421344010,16720,16720,16720,16720,0
20241030,191700,1421344010,16720,16720,16720,16720,0
20241030,191600,1421344010,16720,16720,16720,16720,0
20241030,191500,1421344010,16720,16720,16720,16720,2197
20241030,191400,1421344010,16720,16720,16720,16720,0
20241030,191300,1421344010,16720,16720,16720,16720,0
20241030,191200,1421344010,16720,16720,16720,16720,0
20241030,191100,1421344010,16720,16720,16720,16720,0
20241030,191000,1421344010,16720,16720,16720,16720,0
20241030,190900,1421344010,16720,16720,16720,16720,0
20241030,190800,1421344010,16720,16720,16720,16720,0
20241030,190700,1421344010,16720,16720,16720,16720,0
20241030,190600,1421344010,16720,16720,16720,16720,0
20241030,190500,1421344010,16720,16720,16720,16720,0
20241030,190400,1421344010,16720,16720,16720,16720,0
20241030,190300,1421344010,16720,16720,16720,16720,0
20241030,190200,1421344010,16720,16720,16720,16720,0
20241030,190100,1421344010,16720,16720,16720,16720,0
20241030,190000,1421344010,16720,16720,16720,16720,0
20241030,185900,1421344010,16720,16720,16720,16720,0
20241030,185800,1421344010,16720,16720,16720,16720,0
20241030,185700,1421344010,16720,16720,16720,16720,0
20241030,185600,1421344010,16720,16720,16720,16720,0
20241030,185500,1421344010,16720,16720,16720,16720,0
20241030,185400,1421344010,16720,16720,16720,16720,0
20241030,185300,1421344010,16720,16720,16720,16720,0
20241030,185200,1421344010,16720,16720,16720,16720,0
20241030,185100,1421344010,16720,16720,16720,16720,0
20241030,185000,1421344010,16720,16720,16720,16720,0
20241030,184900,1421344010,16720,16720,16720,16720,0
20241030,184800,1421344010,16720,16720,16720,16720,0
20241030,184700,1421344010,16720,16720,16720,16720,0
20241030,184600,1421344010,16720,16720,16720,16720,0
20241030,184500,1421344010,16720,16720,16720,16720,2197
20241030,184400,1421344010,16720,16720,16720,16720,0
20241030,184300,1421344010,16720,16720,16720,16720,0
20241030,184200,1421344010,16720,16720,16720,16720,0
20241030,184100,1421344010,16720,16720,16720,16720,0
20241030,184000,1421344010,16720,16720,16720,16720,0
20241030,183900,1421344010,16720,16720,16720,16720,0
20241030,183800,1421344010,16720,16720,16720,16720,0
20241030,183700,1421344010,16720,16720,16720,16720,0
20241030,183600,1421344010,16720,16720,16720,16720,0
20241030,183500,1421344010,16720,16720,16720,16720,0
20241030,183400,1421344010,16720,16720,16720,16720,0
20241030,183300,1421344010,16720,16720,16720,16720,0
20241030,183200,1421344010,16720,16720,16720,16720,0
20241030,183100,1421344010,16720,16720,16720,16720,0
20241030,183000,1421344010,16720,16720,16720,16720,0
20241030,182900,1421344010,16720,16720,16720,16720,0
20241030,182800,1421344010,16720,16720,16720,16720,0
20241030,182700,1421344010,16720,16720,16720,16720,0
20241030,182600,1421344010,16720,16720,16720,16720,0
20241030,182500,1421344010,16720,16720,16720,16720,0
20241030,182400,1421344010,16720,16720,16720,16720,0
20241030,182300,1421344010,16720,16720,16720,16720,0
20241030,182200,1421344010,16720,16720,16720,16720,0
20241030,182100,1421344010,16720,16720,16720,16720,0
20241030,182000,1421344010,16720,16720,16720,16720,0
20241030,181900,1421344010,16720,16720,16720,16720,0
20241030,181800,1421344010,16720,16720,16720,16720,0
20241030,181700,1421344010,16720,16720,16720,16720,0
20241030,181600,1421344010,16720,16720,16720,16720,0
20241030,181500,1421344010,16720,16720,16720,16720,2197
20241030,181400,1421344010,16720,16720,16720,16720,0
20241030,181300,1421344010,16720,16720,16720,16720,0
20241030,181200,1421344010,16720,16720,16720,16720,0
20241030,181100,1421344010,16720,16720,16720,16720,0
20241030,181000,1421344010,16720,16720,16720,16720,0
20241030,180900,1421344010,16720,16720,16720,16720,0
20241030,180800,1421344010,16720,16720,16720,16720,0
20241030,180700,1421344010,16720,16720,16720,16720,0
20241030,180600,1421344010,16720,16720,16720,16720,0
20241030,180500,1421344010,16720,16720,16720,16720,0
20241030,180400,1421344010,16720,16720,16720,16720,0
20241030,180300,1421344010,16720,16720,16720,16720,0
20241030,180200,1421344010,16720,16720,16720,16720,0
20241030,180100,1421344010,16720,16720,16720,16720,0
20241030,180000,1421344010,16720,16720,16720,16720,0
20241030,175900,1421344010,16720,16720,16720,16720,0
20241030,175800,1421344010,16720,16720,16720,16720,0
20241030,175700,1421344010,16720,16720,16720,16720,0
20241030,175600,1421344010,16720,16720,16720,16720,0
20241030,175500,1421344010,16720,16720,16720,16720,0
20241030,175400,1421344010,16720,16720,16720,16720,0
20241030,175300,1421344010,16720,16720,16720,16720,0
20241030,175200,1421344010,16720,16720,16720,16720,0
20241030,175100,1421344010,16720,16720,16720,16720,0
20241030,175000,1421344010,16720,16720,16720,16720,0
20241030,174900,1421344010,16720,16720,16720,16720,0
20241030,174800,1421344010,16720,16720,16720,16720,0
20241030,174700,1421344010,16720,16720,16720,16720,0
20241030,174600,1421344010,16720,16720,16720,16720,0
20241030,174500,1421344010,16720,16720,16720,16720,2197
20241030,174400,1421344010,16720,16720,16720,16720,0
20241030,174300,1421344010,16720,16720,16720,16720,0
20241030,174200,1421344010,16720,16720,16720,16720,0
20241030,174100,1421344010,16720,16720,16720,16720,0
20241030,174000,1421344010,16720,16720,16720,16720,0
20241030,173900,1421344010,16720,16720,16720,16720,0
20241030,173800,1421344010,16720,16720,16720,16720,0
20241030,173700,1421344010,16720,16720,16720,16720,0
20241030,173600,1421344010,16720,16720,16720,16720,0
20241030,173500,1421344010,16720,16720,16720,16720,0
20241030,173400,1421344010,16720,16720,16720,16720,0
20241030,173300,1421344010,16720,16720,16720,16720,0
20241030,173200,1421344010,16720,16720,16720,16720,0
20241030,173100,1421344010,16720,16720,16720,16720,0
20241030,173000,1421344010,16720,16720,16720,16720,0
20241030,172900,1421344010,16720,16720,16720,16720,0
20241030,172800,1421344010,16720,16720,16720,16720,0
20241030,172700,1421344010,16720,16720,16720,16720,0
20241030,172600,1421344010,16720,16720,16720,16720,0
20241030,172500,1421344010,16720,16720,16720,16720,0
20241030,172400,1421344010,16720,16720,16720,16720,0
20241030,172300,1421344010,16720,16720,16720,16720,0
20241030,172200,1421344010,16720,16720,16720,16720,0
20241030,172100,1421344010,16720,16720,16720,16720,0
20241030,172000,1421344010,16720,16720,16720,16720,0
20241030,171900,1421344010,16720,16720,16720,16720,0
20241030,171800,1421344010,16720,16720,16720,16720,0
20241030,171700,1421344010,16720,16720,16720,16720,0
20241030,171600,1421344010,16720,16720,16720,16720,0
20241030,171500,1421344010,16720,16720,16720,16720,2197
20241030,171400,1421344010,16720,16720,16720,16720,0
20241030,171300,1421344010,16720,16720,16720,16720,0
20241030,171200,1421344010,16720,16720,16720,16720,0
20241030,171100,1421344010,16720,16720,16720,16720,0
20241030,171000,1421344010,16720,16720,16720,16720,0
20241030,170900,1421344010,16720,16720,16720,16720,0
20241030,170800,1421344010,16720,16720,16720,16720,0
20241030,170700,1421344010,16720,16720,16720,16720,0
20241030,170600,1421344010,16720,16720,16720,16720,0
20241030,170500,1421344010,16720,16720,16720,16720,0
20241030,170400,1421344010,16720,16720,16720,16720,0
20241030,170300,1421344010,16720,16720,16720,16720,0
20241030,170200,1421344010,16720,16720,16720,16720,0
20241030,170100,1421344010,16720,16720,16720,16720,0
20241030,170000,1421344010,16720,16720,16720,16720,0
20241030,165900,1421344010,16720,16720,16720,16720,0
20241030,165800,1421344010,16720,16720,16720,16720,0
20241030,165700,1421344010,16720,16720,16720,16720,0
20241030,165600,1421344010,16720,16720,16720,16720,0
20241030,165500,1421344010,16720,16720,16720,16720,0
20241030,165400,1421344010,16720,16720,16720,16720,0
20241030,165300,1421344010,16720,16720,16720,16720,0
20241030,165200,1421344010,16720,16720,16720,16720,0
20241030,165100,1421344010,16720,16720,16720,16720,0
20241030,165000,1421344010,16720,16720,16720,16720,0
20241030,164900,1421344010,16720,16720,16720,16720,0
20241030,164800,1421344010,16720,16720,16720,16720,0
20241030,164700,1421344010,16720,16720,16720,16720,0
20241030,164600,1421344010,16720,16720,16720,16720,0
20241030,164500,1421344010,16720,16720,16720,16720,2197
20241030,164400,1421344010,16720,16720,16720,16720,0
20241030,164300,1421344010,16720,16720,16720,16720,0
20241030,164200,1421344010,16720,16720,16720,16720,0
20241030,164100,1421344010,16720,16720,16720,16720,0
20241030,164000,1421344010,16720,16720,16720,16720,0
20241030,163900,1421344010,16720,16720,16720,16720,0
20241030,163800,1421344010,16720,16720,16720,16720,0
20241030,163700,1421344010,16720,16720,16720,16720,0
20241030,163600,1421344010,16720,16720,16720,16720,0
20241030,163500,1421344010,16720,16720,16720,16720,0
20241030,163400,1421344010,16720,16720,16720,16720,0
20241030,163300,1421344010,16720,16720,16720,16720,0
20241030,163200,1421344010,16720,16720,16720,16720,0
20241030,163100,1421344010,16720,16720,16720,16720,0
20241030,163000,1421344010,16720,16720,16720,16720,0
20241030,162900,1421344010,16720,16720,16720,16720,0
20241030,162800,1421344010,16720,16720,16720,16720,0
20241030,162700,1421344010,16720,16720,16720,16720,0
20241030,162600,1421344010,16720,16720,16720,16720,0
20241030,162500,1421344010,16720,16720,16720,16720,0
20241030,162400,1421344010,16720,16720,16720,16720,0
20241030,162300,1421344010,16720,16720,16720,16720,0
20241030,162200,1421344010,16720,16720,16720,16720,0
20241030,162100,1421344010,16720,16720,16720,16720,0
20241030,162000,1421344010,16720,16720,16720,16720,0
20241030,161900,1421344010,16720,16720,16720,16720,0
20241030,161800,1421344010,16720,16720,16720,16720,0
20241030,161700,1421344010,16720,16720,16720,16720,0
20241030,161600,1421344010,16720,16720,16720,16720,0
20241030,161500,1421344010,16720,16720,16720,16720,2197
20241030,161400,1421344010,16720,16720,16720,16720,0
20241030,161300,1421344010,16720,16720,16720,16720,0
20241030,161200,1421344010,16720,16720,16720,16720,0
20241030,161100,1421344010,16720,16720,16720,16720,0
20241030,161000,1421344010,16720,16720,16720,16720,0
20241030,160900,1421344010,16720,16720,16720,16720,0
20241030,160800,1421344010,16720,16720,16720,16720,0
20241030,160700,1421344010,16720,16720,16720,16720,0
20241030,160600,1421344010,16720,16720,16720,16720,0
20241030,160500,1421344010,16720,16720,16720,16720,0
20241030,160400,1421344010,16720,16720,16720,16720,0
20241030,160300,1421344010,16720,16720,16720,16720,0
20241030,160200,1421344010,16720,16720,16720,16720,0
20241030,160100,1421344010,16720,16720,16720,16720,0
20241030,160000,1421344010,16720,16720,16720,16720,0
20241030,155900,1421344010,16720,16720,16720,16720,0
20241030,155800,1421344010,16720,16720,16720,16720,0
20241030,155700,1421344010,16720,16720,16720,16720,0
20241030,155600,1421344010,16720,16720,16720,16720,0
20241030,155500,1421344010,16720,16720,16720,16720,0
20241030,155400,1421344010,16720,16720,16720,16720,0
20241030,155300,1421344010,16720,16720,16720,16720,0
20241030,155200,1421344010,16720,16720,16720,16720,0
20241030,155100,1421344010,16720,16720,16720,16720,0
20241030,155000,1421344010,16720,16720,16720,16720,0
20241030,154900,1421344010,16720,16720,16720,16720,0
20241030,154800,1421344010,16720,16720,16720,16720,0
20241030,154700,1421344010,16720,16720,16720,16720,0
20241030,154600,1421344010,16720,16720,16720,16720,0
20241030,154500,1421344010,16720,16720,16720,16720,2197
20241030,154400,1421344010,16720,16720,16720,16720,0
20241030,154300,1421344010,16720,16720,16720,16720,0
20241030,154200,1421344010,16720,16720,16720,16720,0
20241030,154100,1421344010,16720,16720,16720,16720,0
20241030,154000,1421344010,16720,16720,16720,16720,0
20241030,153900,1421344010,16720,16720,16720,16720,0
20241030,153800,1421344010,16720,16720,16720,16720,0
20241030,153700,1421344010,16720,16720,16720,16720,0
20241030,153600,1421344010,16720,16720,16720,16720,0
20241030,153500,1421344010,16720,16720,16720,16720,0
20241030,153400,1421344010,16720,16720,16720,16720,0
20241030,153300,1421344010,16720,16720,16720,16720,0
20241030,153200,1421344010,16720,16720,16720,16720,0
20241030,153100,1421344010,16720,16720,16720,16720,0
20241030,153000,1421344010,16720,16720,16720,16720,2197
20241030,152900,1384610170,16720,16720,16720,16720,0
20241030,152800,1384610170,16720,16720,16720,16720,0
20241030,152700,1384610170,16720,16720,16720,16720,0
20241030,152600,1384610170,16720,16720,16720,16720,0
20241030,152500,1384610170,16720,16720,16720,16720,0
20241030,152400,1384610170,16720,16720,16720,16720,0
20241030,152300,1384610170,16720,16720,16720,16720,0
20241030,152200,1384610170,16720,16720,16720,16720,0
20241030,152100,1384610170,16720,16720,16720,16720,0
20241030,152000,1384610170,16720,16720,16720,16720,0
20241030,151900,1384610170,16720,16800,16810,16720,463
20241030,151800,1376851200,16800,16720,16800,16720,2
20241030,151700,1376817680,16720,16760,16770,16710,1015
20241030,151600,1359817810,16760,16840,16840,16760,584
20241030,151500,1350006340,16840,16840,16840,16840,80
20241030,151400,1348659140,16830,16830,16830,16830,32
20241030,151300,1348120580,16800,16810,16810,16800,35
20241030,151200,1347532290,16810,16790,16810,16790,366
20241030,151100,1341385450,16790,16790,16850,16790,997
20241030,151000,1324622640,16790,16760,16790,16700,513
20241030,150900,1316021520,16760,16770,16770,16760,137
20241030,150800,1313725260,16790,16790,16790,16790,78
20241030,150700,1312415640,16790,16790,16800,16790,322
20241030,150600,1307009230,16790,16790,16790,16790,2
20241030,150500,1306975650,16800,16780,16800,16780,175
20241030,150400,1304037150,16770,16760,16770,16760,41
20241030,150300,1303349590,16700,16700,16700,16700,202
20241030,150200,1299976190,16700,16700,16700,16700,0
20241030,150100,1299976190,16700,16740,16750,16700,409
20241030,150000,1293145480,16710,16710,16730,16710,500
20241030,145900,1284789840,16710,16710,16710,16710,22
20241030,145800,1284422220,16710,16710,16710,16710,215
20241030,145700,1280829570,16710,16730,16730,16710,160
20241030,145600,1278155030,16730,16780,16780,16730,474
20241030,145500,1270207810,16780,16760,16780,16760,199
20241030,145400,1266870980,16760,16780,16780,16570,2741
20241030,145300,1221198570,16780,16710,16780,16710,79
20241030,145200,1219875050,16700,16780,16780,16690,3972
20241030,145100,1153526530,16780,16760,16780,16720,848
20241030,145000,1139303060,16760,16770,16770,16760,27
20241030,144900,1138850290,16780,16780,16780,16780,0
20241030,144800,1138850290,16780,16800,16800,16700,508
20241030,144700,1130359980,16750,16780,16780,16750,318
20241030,144600,1125029140,16770,16890,16890,16770,968
20241030,144500,1108772720,16800,16860,16890,16800,377
20241030,144400,1102436990,16900,16900,16900,16900,0
20241030,144300,1102436990,16900,16900,16900,16900,29
20241030,144200,1101946890,16900,16900,16900,16900,3
20241030,144100,1101896190,16910,16850,16910,16750,2984
20241030,144000,1051767970,16850,16860,16860,16840,927
20241030,143900,1036145380,16860,16860,16860,16860,292
20241030,143800,1031222260,16860,16890,16890,16860,480
20241030,143700,1023122370,16890,16890,16890,16890,0
20241030,143600,1023122370,16890,16890,16890,16890,14
20241030,143500,1022885910,16890,16890,16890,16890,110
20241030,143400,1021028010,16900,16900,16900,16900,70
20241030,143300,1019845010,16910,16910,16910,16910,28
20241030,143200,1019371530,16910,16910,16910,16910,74
20241030,143100,1018120190,16980,16980,16980,16980,0
20241030,143000,1018120190,16980,16910,16980,16910,194
20241030,142900,1014838160,16910,16910,16910,16910,138
20241030,142800,1012504580,16910,16920,16920,16910,29
20241030,142700,1012013930,16920,16930,16930,16920,1600
20241030,142600,984941830,16920,16940,16950,16920,558
20241030,142500,975498360,16940,16950,16950,16940,31
20241030,142400,974973210,16920,16920,16920,16920,0
20241030,142300,974973210,16920,16920,16920,16920,0
20241030,142200,974973210,16920,16950,16950,16920,987
20241030,142100,958261680,16980,16980,16980,16980,1
20241030,142000,958244700,16940,16950,16950,16940,467
20241030,141900,950333620,16950,16950,16950,16950,0
20241030,141800,950333620,16950,16960,16960,16950,25
20241030,141700,949909850,16980,16960,16980,16950,136
20241030,141600,947604120,16960,16960,16960,16960,0
20241030,141500,947604120,16960,16950,16960,16950,77
20241030,141400,946298450,16950,16950,16950,16950,406
20241030,141300,939416750,16940,16950,16950,16940,103
20241030,141200,937671650,16950,16950,16950,16950,476
20241030,141100,929603450,16950,16950,16950,16950,7
20241030,141000,929484800,16950,16960,16960,16950,4
20241030,140900,929416970,16970,16970,16970,16970,1
20241030,140800,929400000,16940,16940,16940,16940,0
20241030,140700,929400000,16940,16940,16940,16940,0
20241030,140600,929400000,16940,16940,16940,16940,0
20241030,140500,929400000,16940,16940,16940,16940,0
20241030,140400,929400000,16940,16940,16940,16940,35
20241030,140300,928807100,16930,16930,16930,16930,311
20241030,140200,923541870,16940,16940,16940,16940,0
20241030,140100,923541870,16940,16940,16940,16940,51
20241030,140000,922677930,16940,16980,17000,16940,2097
20241030,135900,887031480,16990,16990,16990,16990,0
20241030,135800,887031480,16990,16990,16990,16990,0
20241030,135700,887031480,16990,16920,16990,16920,303
20241030,135600,881904650,16920,16890,16990,16890,1359
20241030,135500,858898920,16850,16860,16860,16850,601
20241030,135400,848771000,16860,16860,16860,16860,20
20241030,135300,848433800,16860,16880,16880,16860,960
20241030,135200,832246340,16880,16880,16880,16880,64
20241030,135100,831166020,16880,16910,16910,16880,1151
20241030,135000,811712350,16920,16910,16920,16910,33
20241030,134900,811154010,16920,16920,16920,16920,114
20241030,134800,809225130,16920,16910,16920,16910,201
20241030,134700,805825210,16920,16920,16920,16920,2
20241030,134600,805791370,16920,16920,16920,16920,10
20241030,134500,805622170,16920,16930,16930,16920,173
20241030,134400,802694510,16920,16940,16940,16920,448
20241030,134300,795108450,16940,16940,16940,16940,47
20241030,134200,794312270,16950,16940,16950,16940,8
20241030,134100,794176740,16940,16960,16960,16940,71
20241030,134000,792973970,16960,16960,16960,16940,237
20241030,133900,788956850,16950,16960,16960,16950,69
20241030,133800,787787290,16960,16960,16960,16960,76
20241030,133700,786498330,17000,17000,17000,17000,1
20241030,133600,786481330,16960,17000,17000,16960,20
20241030,133500,786142090,17000,16980,17000,16980,23
20241030,133400,785751320,16960,16960,16960,16960,0
20241030,133300,785751320,16960,16950,16960,16950,174
20241030,133200,782800420,16950,16950,16950,16950,6
20241030,133100,782698720,16950,16950,16950,16950,1
20241030,133000,782681770,16950,16950,16960,16940,656
20241030,132900,771562470,16950,16950,16950,16950,6
20241030,132800,771460770,16950,16950,16950,16950,106
20241030,132700,769664070,16950,16960,16960,16950,7
20241030,132600,769545400,16950,16960,16960,16950,191
20241030,132500,766307640,16950,16960,16970,16950,101
20241030,132400,764594760,16960,16990,16990,16960,1075
20241030,132300,746338760,16990,17000,17000,16990,466
20241030,132200,738417370,17010,17010,17010,17010,6
20241030,132100,738315310,17010,17010,17010,17010,78
20241030,132000,736988530,17010,17020,17020,17010,158
20241030,131900,734299690,17020,17020,17020,17020,0
20241030,131800,734299690,17020,17020,17020,17020,0
20241030,131700,734299690,17020,17030,17030,17020,323
20241030,131600,728799620,17050,17050,17050,17050,100
20241030,131500,727094620,17050,17030,17050,17030,2
20241030,131400,727060540,17040,17040,17040,17040,0
20241030,131300,727060540,17040,17040,17040,17040,0
20241030,131200,727060540,17040,17040,17040,17040,6
20241030,131100,726958300,17030,17030,17030,17030,0
20241030,131000,726958300,17030,17030,17030,17030,2
20241030,130900,726924240,17040,17040,17040,17040,1
20241030,130800,726907200,17040,17040,17040,17040,1
20241030,130700,726890160,17020,17020,17020,17020,22
20241030,130600,726515720,17010,17010,17010,17010,0
20241030,130500,726515720,17010,17010,17010,17010,35
20241030,130400,725920370,17010,17010,17010,17010,5
20241030,130300,725835320,17000,17000,17000,17000,6
20241030,130200,725733320,17000,17050,17090,17000,117
20241030,130100,723736860,17010,17010,17010,17010,2
20241030,130000,723702840,17010,17050,17050,17010,3
20241030,125900,723651770,17010,17000,17040,17000,51
20241030,125800,722784720,17030,17030,17030,17030,32
20241030,125700,722239760,16990,16990,16990,16990,0
20241030,125600,722239760,16990,16990,16990,16990,80
20241030,125500,720880560,17000,17010,17030,16990,60
20241030,125400,719860980,17010,17010,17030,17010,801
20241030,125300,706235940,16990,17000,17000,16990,245
20241030,125200,702073380,17010,17010,17010,17010,1
20241030,125100,702056370,17000,17000,17000,17000,2
20241030,125000,702022370,17000,17000,17000,17000,4
20241030,124900,701954370,16990,16990,16990,16990,0
20241030,124800,701954370,16990,16990,16990,16990,150
20241030,124700,699405870,17000,17000,17000,17000,52
20241030,124600,698521870,17000,17000,17000,17000,13
20241030,124500,698300870,17000,16990,17000,16990,49
20241030,124400,697468350,17000,17000,17000,17000,2
20241030,124300,697434350,17000,17000,17000,17000,5
20241030,124200,697349350,17000,17010,17010,17000,99
20241030,124100,695665960,17070,17010,17070,17010,11
20241030,124000,695478340,17010,17010,17010,17010,103
20241030,123900,693726310,17010,17010,17010,17010,4
20241030,123800,693658270,17060,17060,17060,17060,1
20241030,123700,693641210,17010,17000,17010,17000,216
20241030,123600,689968210,17020,17010,17020,17000,253
20241030,123500,685666000,17030,17030,17030,17020,103
20241030,123400,683912890,17040,17060,17060,17040,20
20241030,123300,683571990,17100,17060,17100,17060,7
20241030,123200,683452430,17060,17060,17060,17060,1
20241030,123100,683435370,17100,17100,17100,17100,10
20241030,123000,683264370,17100,17030,17100,17030,110
20241030,122900,681386610,17030,17030,17030,17030,36
20241030,122800,680773530,17020,17010,17020,17010,6
20241030,122700,680671420,17000,17000,17000,17000,0
20241030,122600,680671420,17000,16990,17000,16990,503
20241030,122500,672120620,16990,16990,16990,16980,85
20241030,122400,670676570,16980,16970,16980,16970,183
20241030,122300,667569520,16970,16970,16970,16970,1
20241030,122200,667552550,16960,16950,16970,16950,211
20241030,122100,663975650,16950,16950,16950,16940,60
20241030,122000,662958660,16950,16950,16950,16950,6
20241030,121900,662856960,16950,16940,16950,16940,202
20241030,121800,659433080,16940,16960,16960,16940,468
20241030,121700,651501200,16960,16960,16960,16950,400
20241030,121600,644719980,16950,16990,16990,16950,467
20241030,121500,636799640,16990,16990,16990,16990,0
20241030,121400,636799640,16990,16990,16990,16990,1
20241030,121300,636782650,16980,16990,16990,16980,30
20241030,121200,636273050,16980,16990,17000,16980,78
20241030,121100,634948080,16990,16970,16990,16970,17
20241030,121000,634659370,16970,16990,17000,16970,56
20241030,120900,633708280,16990,16980,16990,16960,179
20241030,120800,630670670,16970,16990,16990,16970,93
20241030,120700,629091980,16990,16980,16990,16970,215
20241030,120600,625439170,16980,16980,16980,16970,102
20241030,120500,623707220,16990,16990,16990,16990,11
20241030,120400,623520330,16990,16990,17000,16980,48
20241030,120300,622704410,16980,16980,16980,16980,1
20241030,120200,622687430,16980,16970,16980,16970,82
20241030,120100,621295730,16970,16970,16970,16970,3
20241030,120000,621244820,16960,16970,16970,16960,8
20241030,115900,621109130,16960,16970,16970,16950,274
20241030,115800,616460760,16980,17000,17000,16980,210
20241030,115700,612894360,17000,16990,17010,16990,109
20241030,115600,611041320,16980,17010,17010,16980,323
20241030,115500,605551170,17000,17010,17020,17000,100
20241030,115400,603850190,17010,17010,17020,17000,2004
20241030,115300,569773430,17020,17020,17050,17020,181
20241030,115200,566690190,17010,17010,17010,17010,1
20241030,115100,566673180,17020,17020,17020,17010,102
20241030,115000,564938140,17020,17070,17070,17010,1398
20241030,114900,541123450,17080,17080,17080,17080,85
20241030,114800,539671650,17080,17080,17080,17080,0
20241030,114700,539671650,17080,17080,17080,17080,0
20241030,114600,539671650,17080,17080,17080,17080,6
20241030,114500,539569170,17070,17070,17070,17070,0
20241030,114400,539569170,17070,17060,17070,17060,22
20241030,114300,539193830,17060,17060,17060,17060,5
20241030,114200,539108530,17060,17060,17070,17050,343
20241030,114100,533259690,17060,17060,17060,17060,18
20241030,114000,532952610,17070,17070,17070,17060,14
20241030,113900,532713650,17070,17070,17080,17050,172
20241030,113800,529780540,17060,17060,17070,17060,125
20241030,113700,527647780,17060,17070,17070,17050,505
20241030,113600,519033780,17100,17080,17100,17080,40
20241030,113500,518350560,17080,17110,17110,17080,471
20241030,113400,510297700,17110,17110,17110,17110,49
20241030,113300,509459310,17110,17110,17110,17110,5
20241030,113200,509373760,17110,17120,17120,17110,86
20241030,113100,507902200,17120,17120,17120,17120,44
20241030,113000,507148920,17170,17120,17170,17120,17
20241030,112900,506857780,17170,17140,17170,17120,120
20241030,112800,504801540,17160,17160,17160,17160,1
20241030,112700,504784380,17140,17140,17140,17140,2
20241030,112600,504750100,17160,17160,17160,17160,1
20241030,112500,504732940,17170,17170,17170,17170,0
20241030,112400,504732940,17170,17140,17170,17140,9
20241030,112300,504578620,17140,17150,17150,17140,15
20241030,112200,504321510,17150,17170,17170,17150,14
20241030,112100,504081260,17170,17170,17170,17170,15
20241030,112000,503823710,17170,17150,17170,17140,171
20241030,111900,500892350,17150,17160,17170,17150,65
20241030,111800,499777540,17160,17160,17160,17160,1
20241030,111700,499760380,17150,17150,17150,17150,13
20241030,111600,499537430,17150,17170,17170,17150,104
20241030,111500,497753780,17160,17170,17170,17160,10
20241030,111400,497582110,17170,17170,17170,17170,2
20241030,111300,497547770,17170,17170,17170,17170,0
20241030,111200,497547770,17170,17170,17170,17170,0
20241030,111100,497547770,17170,17170,17170,17170,6
20241030,111000,497444750,17150,17150,17150,17150,6
20241030,110900,497341850,17170,17180,17180,17170,102
20241030,110800,495589960,17180,17170,17180,17170,56
20241030,110700,494627980,17180,17200,17200,17180,56
20241030,110600,493664880,17200,17200,17200,17190,25
20241030,110500,493234900,17170,17170,17170,17170,1
20241030,110400,493217730,17170,17150,17170,17150,148
20241030,110300,490677750,17170,17180,17180,17170,14
20241030,110200,490437360,17190,17190,17190,17190,3
20241030,110100,490385790,17200,17200,17200,17200,20
20241030,110000,490041790,17200,17200,17200,17200,5
20241030,105900,489955790,17200,17200,17200,17200,8
20241030,105800,489818190,17200,17200,17200,17200,0
20241030,105700,489818190,17200,17140,17200,17140,516
20241030,105600,480973770,17140,17140,17140,17140,672
20241030,105500,469455690,17140,17110,17140,17110,58
20241030,105400,468462920,17130,17140,17140,17130,151
20241030,105300,465876180,17150,17150,17150,17150,16
20241030,105200,465601780,17150,17150,17150,17150,220
20241030,105100,461828780,17150,17150,17150,17150,46
20241030,105000,461039880,17150,17140,17150,17140,60
20241030,104900,460011130,17100,17100,17100,17080,93
20241030,104800,458420890,17100,17070,17100,17070,203
20241030,104700,454949620,17070,17070,17070,17070,42
20241030,104600,454232680,17020,17110,17110,17020,1077
20241030,104500,435856290,17110,17120,17120,17100,268
20241030,104400,431271910,17140,17150,17150,17130,420
20241030,104300,424071490,17150,17180,17180,17150,475
20241030,104200,415922330,17180,17200,17200,17180,606
20241030,104100,405503190,17210,17220,17220,17210,96
20241030,104000,403850980,17220,17220,17220,17220,0
20241030,103900,403850980,17220,17220,17220,17220,0
20241030,103800,403850980,17220,17220,17220,17220,0
20241030,103700,403850980,17220,17220,17220,17220,0
20241030,103600,403850980,17220,17250,17250,17220,12
20241030,103500,403644280,17250,17230,17250,17230,140
20241030,103400,401232060,17230,17210,17230,17210,120
20241030,103300,399166460,17230,17230,17230,17230,34
20241030,103200,398580640,17230,17230,17230,17220,453
20241030,103100,390775990,17240,17250,17250,17240,142
20241030,103000,388327410,17250,17240,17250,17240,3
20241030,102900,388275680,17250,17250,17250,17250,147
20241030,102800,385739930,17260,17270,17270,17260,69
20241030,102700,384548510,17270,17270,17270,17270,52
20241030,102600,383650470,17270,17270,17270,17270,46
20241030,102500,382856050,17270,17270,17270,17270,9
20241030,102400,382700620,17290,17290,17290,17290,12
20241030,102300,382493140,17290,17290,17290,17290,86
20241030,102200,381006200,17290,17290,17290,17290,3
20241030,102100,380954330,17290,17300,17300,17290,25
20241030,102000,380522030,17300,17300,17300,17300,0
20241030,101900,380522030,17300,17300,17300,17300,1
20241030,101800,380504730,17250,17250,17250,17250,118
20241030,101700,378469230,17250,17250,17250,17250,4
20241030,101600,378400230,17190,17200,17200,17190,300
20241030,101500,373241730,17200,17280,17310,17200,801
20241030,101400,359439320,17310,17260,17310,17260,3
20241030,101300,359387490,17260,17260,17260,17260,114
20241030,101200,357419850,17260,17310,17310,17260,299
20241030,101100,352252270,17320,17320,17320,17310,93
20241030,101000,350642130,17350,17340,17350,17320,140
20241030,100900,348214900,17400,17340,17400,17330,293
20241030,100800,343136440,17340,17360,17360,17340,327
20241030,100700,337465340,17360,17380,17450,17360,207
20241030,100600,333869540,17450,17450,17450,17450,8
20241030,100500,333729940,17450,17460,17460,17450,14
20241030,100400,333485520,17380,17440,17440,17380,400
20241030,100300,326530610,17440,17440,17440,17440,10
20241030,100200,326356210,17440,17440,17440,17440,1
20241030,100100,326338770,17400,17400,17400,17400,0
20241030,100000,326338770,17400,17400,17400,17400,0
20241030,095900,326338770,17400,17400,17400,17400,100
20241030,095800,324598770,17400,17410,17410,17400,202
20241030,095700,321083960,17430,17420,17430,17420,108
20241030,095600,319202580,17420,17420,17420,17420,13
20241030,095500,318976120,17420,17440,17440,17420,21
20241030,095400,318610280,17400,17400,17400,17400,0
20241030,095300,318610280,17400,17460,17460,17400,284
20241030,095200,313667300,17420,17460,17460,17420,101
20241030,095100,311906640,17460,17460,17460,17460,21
20241030,095000,311539980,17460,17470,17470,17370,1512
20241030,094900,285173540,17510,17510,17510,17510,0
20241030,094800,285173540,17510,17510,17510,17510,12
20241030,094700,284963420,17510,17510,17510,17510,111
20241030,094600,283019810,17510,17510,17510,17510,0
20241030,094500,283019810,17510,17510,17510,17510,140
20241030,094400,280568410,17510,17520,17520,17510,63
20241030,094300,279465250,17440,17530,17530,17440,151
20241030,094200,276831720,17530,17550,17550,17450,332
20241030,094100,271037240,17550,17550,17550,17460,108
20241030,094000,269149580,17550,17510,17550,17510,34
20241030,093900,268553780,17460,17460,17460,17450,57
20241030,093800,267558630,17460,17460,17460,17460,43
20241030,093700,266807850,17460,17510,17510,17460,902
20241030,093600,251029810,17520,17510,17520,17510,93
20241030,093500,249401150,17550,17550,17550,17550,84
20241030,093400,247926950,17550,17600,17600,17550,1517
20241030,093300,221262940,17600,17670,17670,17600,795
20241030,093200,207256860,17670,17640,17670,17640,405
20241030,093100,200102020,17610,17630,17640,17600,210
20241030,093000,196398500,17580,17590,17630,17580,14
20241030,092900,196152020,17580,17540,17580,17540,907
20241030,092800,180233590,17540,17470,17540,17470,2
20241030,092700,180198580,17460,17460,17540,17460,130
20241030,092600,177925980,17460,17540,17540,17460,31
20241030,092500,177383850,17540,17540,17550,17470,118
20241030,092400,175313460,17540,17540,17540,17480,148
20241030,092300,172718240,17540,17540,17540,17540,201
20241030,092200,169192700,17430,17410,17550,17410,56
20241030,092100,168217380,17410,17510,17510,17400,391
20241030,092000,161395550,17510,17550,17560,17510,661
20241030,091900,149796410,17550,17550,17550,17510,564
20241030,091800,139901800,17540,17520,17540,17520,1142
20241030,091700,119883210,17510,17510,17510,17510,156
20241030,091600,117151650,17510,17500,17520,17430,127
20241030,091500,114930030,17420,17450,17460,17410,169
20241030,091400,111981610,17430,17500,17500,17430,239
20241030,091300,107811470,17500,17510,17510,17490,239
20241030,091200,103628790,17510,17500,17510,17500,153
20241030,091100,100950770,17450,17440,17500,17440,27
20241030,091000,100479770,17430,17390,17430,17390,191
20241030,090900,97154720,17400,17390,17400,17390,341
20241030,090800,91224480,17390,17370,17390,17340,2152
20241030,090700,53834320,17380,17330,17380,17330,1512
20241030,090600,27605440,17330,17350,17350,17330,8
20241030,090500,27466780,17350,17330,17370,17270,391
20241030,090400,20690730,17330,17330,17330,17330,15
20241030,090300,20430780,17300,17280,17330,17280,275
20241030,090200,15673290,17280,17250,17280,17200,186
20241030,090100,12466170,17260,17340,17340,17260,235
20241030,090000,8407270,17260,17350,17350,17250,475