KissMeData/373220/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213200,70358176500,411500,411500,411500,411500,16032
20241030,213100,70358176500,411500,411500,411500,411500,0
20241030,213000,70358176500,411500,411500,411500,411500,0
20241030,212900,70358176500,411500,411500,411500,411500,0
20241030,212800,70358176500,411500,411500,411500,411500,0
20241030,212700,70358176500,411500,411500,411500,411500,0
20241030,212600,70358176500,411500,411500,411500,411500,0
20241030,212500,70358176500,411500,411500,411500,411500,0
20241030,212400,70358176500,411500,411500,411500,411500,0
20241030,212300,70358176500,411500,411500,411500,411500,0
20241030,212200,70358176500,411500,411500,411500,411500,0
20241030,212100,70358176500,411500,411500,411500,411500,0
20241030,212000,70358176500,411500,411500,411500,411500,0
20241030,211900,70358176500,411500,411500,411500,411500,0
20241030,211800,70358176500,411500,411500,411500,411500,0
20241030,211700,70358176500,411500,411500,411500,411500,0
20241030,211600,70358176500,411500,411500,411500,411500,0
20241030,211500,70358176500,411500,411500,411500,411500,0
20241030,211400,70358176500,411500,411500,411500,411500,0
20241030,211300,70358176500,411500,411500,411500,411500,0
20241030,211200,70358176500,411500,411500,411500,411500,0
20241030,211100,70358176500,411500,411500,411500,411500,0
20241030,211000,70358176500,411500,411500,411500,411500,0
20241030,210900,70358176500,411500,411500,411500,411500,0
20241030,210800,70358176500,411500,411500,411500,411500,0
20241030,210700,70358176500,411500,411500,411500,411500,0
20241030,210600,70358176500,411500,411500,411500,411500,0
20241030,210500,70358176500,411500,411500,411500,411500,0
20241030,210400,70358176500,411500,411500,411500,411500,0
20241030,210300,70358176500,411500,411500,411500,411500,0
20241030,210200,70358176500,411500,411500,411500,411500,16032
20241030,210100,70358176500,411500,411500,411500,411500,0
20241030,210000,70358176500,411500,411500,411500,411500,0
20241030,205900,70358176500,411500,411500,411500,411500,0
20241030,205800,70358176500,411500,411500,411500,411500,0
20241030,205700,70358176500,411500,411500,411500,411500,0
20241030,205600,70358176500,411500,411500,411500,411500,0
20241030,205500,70358176500,411500,411500,411500,411500,0
20241030,205400,70358176500,411500,411500,411500,411500,0
20241030,205300,70358176500,411500,411500,411500,411500,0
20241030,205200,70358176500,411500,411500,411500,411500,0
20241030,205100,70358176500,411500,411500,411500,411500,0
20241030,205000,70358176500,411500,411500,411500,411500,0
20241030,204900,70358176500,411500,411500,411500,411500,0
20241030,204800,70358176500,411500,411500,411500,411500,0
20241030,204700,70358176500,411500,411500,411500,411500,0
20241030,204600,70358176500,411500,411500,411500,411500,0
20241030,204500,70358176500,411500,411500,411500,411500,0
20241030,204400,70358176500,411500,411500,411500,411500,0
20241030,204300,70358176500,411500,411500,411500,411500,0
20241030,204200,70358176500,411500,411500,411500,411500,0
20241030,204100,70358176500,411500,411500,411500,411500,0
20241030,204000,70358176500,411500,411500,411500,411500,0
20241030,203900,70358176500,411500,411500,411500,411500,0
20241030,203800,70358176500,411500,411500,411500,411500,0
20241030,203700,70358176500,411500,411500,411500,411500,0
20241030,203600,70358176500,411500,411500,411500,411500,0
20241030,203500,70358176500,411500,411500,411500,411500,0
20241030,203400,70358176500,411500,411500,411500,411500,0
20241030,203300,70358176500,411500,411500,411500,411500,0
20241030,203200,70358176500,411500,411500,411500,411500,16032
20241030,203100,70358176500,411500,411500,411500,411500,0
20241030,203000,70358176500,411500,411500,411500,411500,0
20241030,202900,70358176500,411500,411500,411500,411500,0
20241030,202800,70358176500,411500,411500,411500,411500,0
20241030,202700,70358176500,411500,411500,411500,411500,0
20241030,202600,70358176500,411500,411500,411500,411500,0
20241030,202500,70358176500,411500,411500,411500,411500,0
20241030,202400,70358176500,411500,411500,411500,411500,0
20241030,202300,70358176500,411500,411500,411500,411500,0
20241030,202200,70358176500,411500,411500,411500,411500,0
20241030,202100,70358176500,411500,411500,411500,411500,0
20241030,202000,70358176500,411500,411500,411500,411500,0
20241030,201900,70358176500,411500,411500,411500,411500,0
20241030,201800,70358176500,411500,411500,411500,411500,0
20241030,201700,70358176500,411500,411500,411500,411500,0
20241030,201600,70358176500,411500,411500,411500,411500,0
20241030,201500,70358176500,411500,411500,411500,411500,0
20241030,201400,70358176500,411500,411500,411500,411500,0
20241030,201300,70358176500,411500,411500,411500,411500,0
20241030,201200,70358176500,411500,411500,411500,411500,0
20241030,201100,70358176500,411500,411500,411500,411500,0
20241030,201000,70358176500,411500,411500,411500,411500,0
20241030,200900,70358176500,411500,411500,411500,411500,0
20241030,200800,70358176500,411500,411500,411500,411500,0
20241030,200700,70358176500,411500,411500,411500,411500,0
20241030,200600,70358176500,411500,411500,411500,411500,0
20241030,200500,70358176500,411500,411500,411500,411500,0
20241030,200400,70358176500,411500,411500,411500,411500,0
20241030,200300,70358176500,411500,411500,411500,411500,0
20241030,200200,70358176500,411500,411500,411500,411500,16032
20241030,200100,70358176500,411500,411500,411500,411500,0
20241030,200000,70358176500,411500,411500,411500,411500,0
20241030,195900,70358176500,411500,411500,411500,411500,0
20241030,195800,70358176500,411500,411500,411500,411500,0
20241030,195700,70358176500,411500,411500,411500,411500,0
20241030,195600,70358176500,411500,411500,411500,411500,0
20241030,195500,70358176500,411500,411500,411500,411500,0
20241030,195400,70358176500,411500,411500,411500,411500,0
20241030,195300,70358176500,411500,411500,411500,411500,0
20241030,195200,70358176500,411500,411500,411500,411500,0
20241030,195100,70358176500,411500,411500,411500,411500,0
20241030,195000,70358176500,411500,411500,411500,411500,0
20241030,194900,70358176500,411500,411500,411500,411500,0
20241030,194800,70358176500,411500,411500,411500,411500,0
20241030,194700,70358176500,411500,411500,411500,411500,0
20241030,194600,70358176500,411500,411500,411500,411500,0
20241030,194500,70358176500,411500,411500,411500,411500,0
20241030,194400,70358176500,411500,411500,411500,411500,0
20241030,194300,70358176500,411500,411500,411500,411500,0
20241030,194200,70358176500,411500,411500,411500,411500,0
20241030,194100,70358176500,411500,411500,411500,411500,0
20241030,194000,70358176500,411500,411500,411500,411500,0
20241030,193900,70358176500,411500,411500,411500,411500,0
20241030,193800,70358176500,411500,411500,411500,411500,0
20241030,193700,70358176500,411500,411500,411500,411500,0
20241030,193600,70358176500,411500,411500,411500,411500,0
20241030,193500,70358176500,411500,411500,411500,411500,0
20241030,193400,70358176500,411500,411500,411500,411500,0
20241030,193300,70358176500,411500,411500,411500,411500,0
20241030,193200,70358176500,411500,411500,411500,411500,16032
20241030,193100,70358176500,411500,411500,411500,411500,0
20241030,193000,70358176500,411500,411500,411500,411500,0
20241030,192900,70358176500,411500,411500,411500,411500,0
20241030,192800,70358176500,411500,411500,411500,411500,0
20241030,192700,70358176500,411500,411500,411500,411500,0
20241030,192600,70358176500,411500,411500,411500,411500,0
20241030,192500,70358176500,411500,411500,411500,411500,0
20241030,192400,70358176500,411500,411500,411500,411500,0
20241030,192300,70358176500,411500,411500,411500,411500,0
20241030,192200,70358176500,411500,411500,411500,411500,0
20241030,192100,70358176500,411500,411500,411500,411500,0
20241030,192000,70358176500,411500,411500,411500,411500,0
20241030,191900,70358176500,411500,411500,411500,411500,0
20241030,191800,70358176500,411500,411500,411500,411500,0
20241030,191700,70358176500,411500,411500,411500,411500,0
20241030,191600,70358176500,411500,411500,411500,411500,0
20241030,191500,70358176500,411500,411500,411500,411500,0
20241030,191400,70358176500,411500,411500,411500,411500,0
20241030,191300,70358176500,411500,411500,411500,411500,0
20241030,191200,70358176500,411500,411500,411500,411500,0
20241030,191100,70358176500,411500,411500,411500,411500,0
20241030,191000,70358176500,411500,411500,411500,411500,0
20241030,190900,70358176500,411500,411500,411500,411500,0
20241030,190800,70358176500,411500,411500,411500,411500,0
20241030,190700,70358176500,411500,411500,411500,411500,0
20241030,190600,70358176500,411500,411500,411500,411500,0
20241030,190500,70358176500,411500,411500,411500,411500,0
20241030,190400,70358176500,411500,411500,411500,411500,0
20241030,190300,70358176500,411500,411500,411500,411500,0
20241030,190200,70358176500,411500,411500,411500,411500,16032
20241030,190100,70358176500,411500,411500,411500,411500,0
20241030,190000,70358176500,411500,411500,411500,411500,0
20241030,185900,70358176500,411500,411500,411500,411500,0
20241030,185800,70358176500,411500,411500,411500,411500,0
20241030,185700,70358176500,411500,411500,411500,411500,0
20241030,185600,70358176500,411500,411500,411500,411500,0
20241030,185500,70358176500,411500,411500,411500,411500,0
20241030,185400,70358176500,411500,411500,411500,411500,0
20241030,185300,70358176500,411500,411500,411500,411500,0
20241030,185200,70358176500,411500,411500,411500,411500,0
20241030,185100,70358176500,411500,411500,411500,411500,0
20241030,185000,70358176500,411500,411500,411500,411500,0
20241030,184900,70358176500,411500,411500,411500,411500,0
20241030,184800,70358176500,411500,411500,411500,411500,0
20241030,184700,70358176500,411500,411500,411500,411500,0
20241030,184600,70358176500,411500,411500,411500,411500,0
20241030,184500,70358176500,411500,411500,411500,411500,0
20241030,184400,70358176500,411500,411500,411500,411500,0
20241030,184300,70358176500,411500,411500,411500,411500,0
20241030,184200,70358176500,411500,411500,411500,411500,0
20241030,184100,70358176500,411500,411500,411500,411500,0
20241030,184000,70358176500,411500,411500,411500,411500,0
20241030,183900,70358176500,411500,411500,411500,411500,0
20241030,183800,70358176500,411500,411500,411500,411500,0
20241030,183700,70358176500,411500,411500,411500,411500,0
20241030,183600,70358176500,411500,411500,411500,411500,0
20241030,183500,70358176500,411500,411500,411500,411500,0
20241030,183400,70358176500,411500,411500,411500,411500,0
20241030,183300,70358176500,411500,411500,411500,411500,0
20241030,183200,70358176500,411500,411500,411500,411500,16032
20241030,183100,70358176500,411500,411500,411500,411500,0
20241030,183000,70358176500,411500,411500,411500,411500,0
20241030,182900,70358176500,411500,411500,411500,411500,0
20241030,182800,70358176500,411500,411500,411500,411500,0
20241030,182700,70358176500,411500,411500,411500,411500,0
20241030,182600,70358176500,411500,411500,411500,411500,0
20241030,182500,70358176500,411500,411500,411500,411500,0
20241030,182400,70358176500,411500,411500,411500,411500,0
20241030,182300,70358176500,411500,411500,411500,411500,0
20241030,182200,70358176500,411500,411500,411500,411500,0
20241030,182100,70358176500,411500,411500,411500,411500,0
20241030,182000,70358176500,411500,411500,411500,411500,0
20241030,181900,70358176500,411500,411500,411500,411500,0
20241030,181800,70358176500,411500,411500,411500,411500,0
20241030,181700,70358176500,411500,411500,411500,411500,0
20241030,181600,70358176500,411500,411500,411500,411500,0
20241030,181500,70358176500,411500,411500,411500,411500,0
20241030,181400,70358176500,411500,411500,411500,411500,0
20241030,181300,70358176500,411500,411500,411500,411500,0
20241030,181200,70358176500,411500,411500,411500,411500,0
20241030,181100,70358176500,411500,411500,411500,411500,0
20241030,181000,70358176500,411500,411500,411500,411500,0
20241030,180900,70358176500,411500,411500,411500,411500,0
20241030,180800,70358176500,411500,411500,411500,411500,0
20241030,180700,70358176500,411500,411500,411500,411500,0
20241030,180600,70358176500,411500,411500,411500,411500,0
20241030,180500,70358176500,411500,411500,411500,411500,0
20241030,180400,70358176500,411500,411500,411500,411500,0
20241030,180300,70358176500,411500,411500,411500,411500,0
20241030,180200,70358176500,411500,411500,411500,411500,16032
20241030,180100,70358176500,411500,411500,411500,411500,0
20241030,180000,70358176500,411500,411500,411500,411500,0
20241030,175900,70358176500,411500,411500,411500,411500,0
20241030,175800,70358176500,411500,411500,411500,411500,0
20241030,175700,70358176500,411500,411500,411500,411500,0
20241030,175600,70358176500,411500,411500,411500,411500,0
20241030,175500,70358176500,411500,411500,411500,411500,0
20241030,175400,70358176500,411500,411500,411500,411500,0
20241030,175300,70358176500,411500,411500,411500,411500,0
20241030,175200,70358176500,411500,411500,411500,411500,0
20241030,175100,70358176500,411500,411500,411500,411500,0
20241030,175000,70358176500,411500,411500,411500,411500,0
20241030,174900,70358176500,411500,411500,411500,411500,0
20241030,174800,70358176500,411500,411500,411500,411500,0
20241030,174700,70358176500,411500,411500,411500,411500,0
20241030,174600,70358176500,411500,411500,411500,411500,0
20241030,174500,70358176500,411500,411500,411500,411500,0
20241030,174400,70358176500,411500,411500,411500,411500,0
20241030,174300,70358176500,411500,411500,411500,411500,0
20241030,174200,70358176500,411500,411500,411500,411500,0
20241030,174100,70358176500,411500,411500,411500,411500,0
20241030,174000,70358176500,411500,411500,411500,411500,0
20241030,173900,70358176500,411500,411500,411500,411500,0
20241030,173800,70358176500,411500,411500,411500,411500,0
20241030,173700,70358176500,411500,411500,411500,411500,0
20241030,173600,70358176500,411500,411500,411500,411500,0
20241030,173500,70358176500,411500,411500,411500,411500,0
20241030,173400,70358176500,411500,411500,411500,411500,0
20241030,173300,70358176500,411500,411500,411500,411500,0
20241030,173200,70358176500,411500,411500,411500,411500,16032
20241030,173100,70358176500,411500,411500,411500,411500,0
20241030,173000,70358176500,411500,411500,411500,411500,0
20241030,172900,70358176500,411500,411500,411500,411500,0
20241030,172800,70358176500,411500,411500,411500,411500,0
20241030,172700,70358176500,411500,411500,411500,411500,0
20241030,172600,70358176500,411500,411500,411500,411500,0
20241030,172500,70358176500,411500,411500,411500,411500,0
20241030,172400,70358176500,411500,411500,411500,411500,0
20241030,172300,70358176500,411500,411500,411500,411500,0
20241030,172200,70358176500,411500,411500,411500,411500,0
20241030,172100,70358176500,411500,411500,411500,411500,0
20241030,172000,70358176500,411500,411500,411500,411500,0
20241030,171900,70358176500,411500,411500,411500,411500,0
20241030,171800,70358176500,411500,411500,411500,411500,0
20241030,171700,70358176500,411500,411500,411500,411500,0
20241030,171600,70358176500,411500,411500,411500,411500,0
20241030,171500,70358176500,411500,411500,411500,411500,0
20241030,171400,70358176500,411500,411500,411500,411500,0
20241030,171300,70358176500,411500,411500,411500,411500,0
20241030,171200,70358176500,411500,411500,411500,411500,0
20241030,171100,70358176500,411500,411500,411500,411500,0
20241030,171000,70358176500,411500,411500,411500,411500,0
20241030,170900,70358176500,411500,411500,411500,411500,0
20241030,170800,70358176500,411500,411500,411500,411500,0
20241030,170700,70358176500,411500,411500,411500,411500,0
20241030,170600,70358176500,411500,411500,411500,411500,0
20241030,170500,70358176500,411500,411500,411500,411500,0
20241030,170400,70358176500,411500,411500,411500,411500,0
20241030,170300,70358176500,411500,411500,411500,411500,0
20241030,170200,70358176500,411500,411500,411500,411500,16032
20241030,170100,70358176500,411500,411500,411500,411500,0
20241030,170000,70358176500,411500,411500,411500,411500,0
20241030,165900,70358176500,411500,411500,411500,411500,0
20241030,165800,70358176500,411500,411500,411500,411500,0
20241030,165700,70358176500,411500,411500,411500,411500,0
20241030,165600,70358176500,411500,411500,411500,411500,0
20241030,165500,70358176500,411500,411500,411500,411500,0
20241030,165400,70358176500,411500,411500,411500,411500,0
20241030,165300,70358176500,411500,411500,411500,411500,0
20241030,165200,70358176500,411500,411500,411500,411500,0
20241030,165100,70358176500,411500,411500,411500,411500,0
20241030,165000,70358176500,411500,411500,411500,411500,0
20241030,164900,70358176500,411500,411500,411500,411500,0
20241030,164800,70358176500,411500,411500,411500,411500,0
20241030,164700,70358176500,411500,411500,411500,411500,0
20241030,164600,70358176500,411500,411500,411500,411500,0
20241030,164500,70358176500,411500,411500,411500,411500,0
20241030,164400,70358176500,411500,411500,411500,411500,0
20241030,164300,70358176500,411500,411500,411500,411500,0
20241030,164200,70358176500,411500,411500,411500,411500,0
20241030,164100,70358176500,411500,411500,411500,411500,0
20241030,164000,70358176500,411500,411500,411500,411500,0
20241030,163900,70358176500,411500,411500,411500,411500,0
20241030,163800,70358176500,411500,411500,411500,411500,0
20241030,163700,70358176500,411500,411500,411500,411500,0
20241030,163600,70358176500,411500,411500,411500,411500,0
20241030,163500,70358176500,411500,411500,411500,411500,0
20241030,163400,70358176500,411500,411500,411500,411500,0
20241030,163300,70358176500,411500,411500,411500,411500,0
20241030,163200,70358176500,411500,411500,411500,411500,16032
20241030,163100,70358176500,411500,411500,411500,411500,0
20241030,163000,70358176500,411500,411500,411500,411500,0
20241030,162900,70358176500,411500,411500,411500,411500,0
20241030,162800,70358176500,411500,411500,411500,411500,0
20241030,162700,70358176500,411500,411500,411500,411500,0
20241030,162600,70358176500,411500,411500,411500,411500,0
20241030,162500,70358176500,411500,411500,411500,411500,0
20241030,162400,70358176500,411500,411500,411500,411500,0
20241030,162300,70358176500,411500,411500,411500,411500,0
20241030,162200,70358176500,411500,411500,411500,411500,0
20241030,162100,70358176500,411500,411500,411500,411500,0
20241030,162000,70358176500,411500,411500,411500,411500,0
20241030,161900,70358176500,411500,411500,411500,411500,0
20241030,161800,70358176500,411500,411500,411500,411500,0
20241030,161700,70358176500,411500,411500,411500,411500,0
20241030,161600,70358176500,411500,411500,411500,411500,0
20241030,161500,70358176500,411500,411500,411500,411500,0
20241030,161400,70358176500,411500,411500,411500,411500,0
20241030,161300,70358176500,411500,411500,411500,411500,0
20241030,161200,70358176500,411500,411500,411500,411500,0
20241030,161100,70358176500,411500,411500,411500,411500,0
20241030,161000,70358176500,411500,411500,411500,411500,0
20241030,160900,70358176500,411500,411500,411500,411500,0
20241030,160800,70358176500,411500,411500,411500,411500,0
20241030,160700,70358176500,411500,411500,411500,411500,0
20241030,160600,70358176500,411500,411500,411500,411500,0
20241030,160500,70358176500,411500,411500,411500,411500,0
20241030,160400,70358176500,411500,411500,411500,411500,0
20241030,160300,70358176500,411500,411500,411500,411500,0
20241030,160200,70358176500,411500,411500,411500,411500,16032
20241030,160100,70358176500,411500,411500,411500,411500,0
20241030,160000,70358176500,411500,411500,411500,411500,0
20241030,155900,70358176500,411500,411500,411500,411500,0
20241030,155800,70358176500,411500,411500,411500,411500,0
20241030,155700,70358176500,411500,411500,411500,411500,0
20241030,155600,70358176500,411500,411500,411500,411500,0
20241030,155500,70358176500,411500,411500,411500,411500,0
20241030,155400,70358176500,411500,411500,411500,411500,0
20241030,155300,70358176500,411500,411500,411500,411500,0
20241030,155200,70358176500,411500,411500,411500,411500,0
20241030,155100,70358176500,411500,411500,411500,411500,0
20241030,155000,70358176500,411500,411500,411500,411500,0
20241030,154900,70358176500,411500,411500,411500,411500,0
20241030,154800,70358176500,411500,411500,411500,411500,0
20241030,154700,70358176500,411500,411500,411500,411500,0
20241030,154600,70358176500,411500,411500,411500,411500,0
20241030,154500,70358176500,411500,411500,411500,411500,0
20241030,154400,70358176500,411500,411500,411500,411500,0
20241030,154300,70358176500,411500,411500,411500,411500,0
20241030,154200,70358176500,411500,411500,411500,411500,0
20241030,154100,70358176500,411500,411500,411500,411500,0
20241030,154000,70358176500,411500,411500,411500,411500,0
20241030,153900,70358176500,411500,411500,411500,411500,0
20241030,153800,70358176500,411500,411500,411500,411500,0
20241030,153700,70358176500,411500,411500,411500,411500,0
20241030,153600,70358176500,411500,411500,411500,411500,0
20241030,153500,70358176500,411500,411500,411500,411500,0
20241030,153400,70358176500,411500,411500,411500,411500,0
20241030,153300,70358176500,411500,411500,411500,411500,0
20241030,153200,70358176500,411500,411500,411500,411500,16032
20241030,153100,70358176500,411500,411500,411500,411500,0
20241030,153000,70358176500,411500,411500,411500,411500,16032
20241030,152900,63761008500,411000,411000,411000,411000,0
20241030,152800,63761008500,411000,411000,411000,411000,0
20241030,152700,63761008500,411000,411000,411000,411000,0
20241030,152600,63761008500,411000,411000,411000,411000,0
20241030,152500,63761008500,411000,411000,411000,411000,0
20241030,152400,63761008500,411000,411000,411000,411000,0
20241030,152300,63761008500,411000,411000,411000,411000,0
20241030,152200,63761008500,411000,411000,411000,411000,0
20241030,152100,63761008500,411000,411000,411000,411000,0
20241030,152000,63761008500,411000,411000,411000,411000,0
20241030,151900,63761008500,411000,411000,411000,410500,617
20241030,151800,63507517000,411000,410500,411000,410500,179
20241030,151700,63433996500,410500,411000,411000,410500,261
20241030,151600,63326824000,411000,410500,411000,410500,834
20241030,151500,62984254000,410500,410500,411000,410500,280
20241030,151400,62869270500,410500,410500,411000,410000,798
20241030,151300,62541734000,410500,410500,411000,410000,512
20241030,151200,62331595000,411000,410500,411000,410500,412
20241030,151100,62162443000,410500,411500,411500,410500,656
20241030,151000,61892913000,411500,411500,411500,411000,404
20241030,150900,61726815000,411000,411500,411500,411000,709
20241030,150800,61435395000,411500,411500,411500,411000,329
20241030,150700,61300162500,411500,411500,411500,411000,357
20241030,150600,61153380500,411500,411000,411500,411000,292
20241030,150500,61033343500,411000,411000,411500,411000,293
20241030,150400,60912885500,411500,411500,411500,411000,175
20241030,150300,60840890500,411500,411500,411500,411000,839
20241030,150200,60495668500,411500,411500,411500,411000,92
20241030,150100,60457831500,411500,410500,411500,410500,735
20241030,150000,60155781000,411000,410500,411000,410500,831
20241030,145900,59814295500,410500,410500,411000,410500,218
20241030,145800,59724767500,410500,411500,411500,410500,1393
20241030,145700,59152219000,411000,411500,411500,411000,308
20241030,145600,59025572000,411000,411500,411500,411000,353
20241030,145500,58880434000,411500,411500,411500,411000,306
20241030,145400,58754583000,411000,411000,411500,411000,368
20241030,145300,58603281500,411500,411500,411500,411000,341
20241030,145200,58463056500,411500,411500,411500,411000,266
20241030,145100,58353711000,411500,411500,411500,411000,158
20241030,145000,58288755500,411500,411500,411500,411000,156
20241030,144900,58224610000,411000,411500,411500,411000,641
20241030,144800,57961122500,411500,411500,411500,411000,239
20241030,144700,57862803000,411500,411000,411500,411000,296
20241030,144600,57741048500,411000,411500,411500,411000,283
20241030,144500,57624635000,411000,411500,411500,411000,183
20241030,144400,57549386500,411000,411500,411500,411000,214
20241030,144300,57461396500,411500,411000,411500,411000,229
20241030,144200,57367224000,411500,411500,411500,411000,170
20241030,144100,57297328000,411500,411000,411500,411000,134
20241030,144000,57242230000,411000,411500,411500,411000,131
20241030,143900,57188371000,411000,411000,411500,411000,158
20241030,143800,57123404500,411000,411500,411500,411000,152
20241030,143700,57060895000,411500,410500,411500,410500,500
20241030,143600,56855386500,411000,411000,411000,410500,938
20241030,143500,56469881500,411000,411000,411000,410500,98
20241030,143400,56429628500,410500,411000,411000,410500,183
20241030,143300,56354450500,411000,410500,411000,410500,184
20241030,143200,56278882000,410500,411000,411000,410500,247
20241030,143100,56177478000,411000,411000,411500,410500,770
20241030,143000,55861073500,411000,411500,411500,411000,445
20241030,142900,55678156500,411500,411500,411500,411000,80
20241030,142800,55645256500,411000,411500,411500,411000,43
20241030,142700,55627567500,411500,411500,411500,411000,623
20241030,142600,55371240000,411000,411500,411500,411000,83
20241030,142500,55337100500,411500,411500,411500,411000,98
20241030,142400,55296806500,411500,411500,412000,411000,394
20241030,142300,55134691000,412000,411500,412000,411500,142
20241030,142200,55076240000,411500,412000,412000,411500,760
20241030,142100,54763363500,412000,411500,412000,411000,611
20241030,142000,54511923500,411500,411000,411500,411000,136
20241030,141900,54456014000,411000,411000,411500,411000,89
20241030,141800,54419419000,411500,411500,411500,411000,155
20241030,141700,54355699500,411500,411500,411500,411000,139
20241030,141600,54298559500,411000,412000,412000,411000,994
20241030,141500,53889537500,411500,411500,412000,411500,217
20241030,141400,53800228000,411500,412000,412000,411500,154
20241030,141300,53736837500,411500,412000,412000,411500,108
20241030,141200,53692378000,412000,411500,412000,411500,282
20241030,141100,53576324000,411500,412000,412000,411500,97
20241030,141000,53536399000,412000,412000,412000,411500,323
20241030,140900,53403377500,412000,412000,412000,411500,90
20241030,140800,53366328000,412000,411500,412000,411500,68
20241030,140700,53338344000,412000,411500,412000,411500,489
20241030,140600,53137108000,411500,411500,412000,411500,323
20241030,140500,53004149000,411500,411500,412000,411500,105
20241030,140400,52960924000,411500,411500,412000,411000,405
20241030,140300,52794269000,411500,411000,411500,411000,138
20241030,140200,52737529000,411500,411000,411500,411000,90
20241030,140100,52700516500,411000,411500,411500,411000,60
20241030,140000,52675844000,411000,411500,411500,411000,740
20241030,135900,52371413000,411500,411000,411500,411000,110
20241030,135800,52326181500,411000,411000,411500,411000,136
20241030,135700,52270269500,411500,411000,411500,411000,115
20241030,135600,52222992500,411000,411500,411500,411000,85
20241030,135500,52188040500,411500,411500,411500,411000,74
20241030,135400,52157617000,411000,411500,411500,411000,120
20241030,135300,52108255000,411500,412000,412000,411500,177
20241030,135200,52035408500,411500,411500,412000,411500,327
20241030,135100,51900834500,411500,412000,412000,411500,536
20241030,135000,51680252500,412000,412000,412500,411500,426
20241030,134900,51504782500,412500,412000,412500,412000,278
20241030,134800,51390226000,412000,412000,412500,412000,104
20241030,134700,51347364000,412000,412000,412500,411500,902
20241030,134600,50975736500,412000,412000,412500,412000,128
20241030,134500,50922979500,412500,411500,412500,411500,656
20241030,134400,50652731000,412000,411500,412000,411500,226
20241030,134300,50559645000,411500,412000,412000,411500,140
20241030,134200,50502028000,411500,411500,412000,411500,99
20241030,134100,50461260000,411500,411500,412000,411500,376
20241030,134000,50306507000,411500,412000,412000,411500,86
20241030,133900,50271105500,412000,412000,412000,411500,81
20241030,133800,50237749000,411500,412000,412500,411500,727
20241030,133700,49938227500,412000,412000,412500,412000,138
20241030,133600,49881347500,412500,412500,412500,412000,117
20241030,133500,49833120500,412500,412000,412500,412000,70
20241030,133400,49804274000,412000,412000,412500,411500,1064
20241030,133300,49365923000,411500,411500,412000,411500,144
20241030,133200,49306629000,411500,411500,412000,411500,408
20241030,133100,49138645500,411500,411500,412000,411500,66
20241030,133000,49111481000,411500,411500,412000,411500,96
20241030,132900,49071960500,412000,411500,412000,411500,166
20241030,132800,49003614500,411500,411500,412000,411500,76
20241030,132700,48972330500,412000,412000,412000,411500,78
20241030,132600,48940220500,411500,411500,412000,411500,628
20241030,132500,48681522500,411500,411500,412000,411500,115
20241030,132400,48634177500,411500,411500,412000,411500,145
20241030,132300,48574503000,411500,411000,412000,411000,99
20241030,132200,48533768000,411000,411000,412000,411000,112
20241030,132100,48487712000,411500,411000,411500,411000,692
20241030,132000,48203014000,411000,411000,411500,411000,171
20241030,131900,48132704500,411000,411500,411500,411000,84
20241030,131800,48098160000,411000,411000,411500,411000,115
20241030,131700,48050879000,411500,411500,411500,411000,146
20241030,131600,47990835000,411000,411500,411500,411000,76
20241030,131500,47959586500,411500,411000,411500,411000,183
20241030,131400,47884338000,411000,411000,411500,411000,119
20241030,131300,47835404000,411000,410500,411500,410500,171
20241030,131200,47765116000,410500,411000,411000,410500,312
20241030,131100,47636933500,410500,410500,411000,410500,222
20241030,131000,47545796500,410000,410500,410500,410000,182
20241030,130900,47471133500,410000,410500,411000,410000,183
20241030,130800,47396053500,410500,410500,411000,410000,283
20241030,130700,47279881000,410500,410500,411000,410500,165
20241030,130600,47212138000,410500,411000,411500,410500,149
20241030,130500,47150894500,411500,411000,411500,411000,80
20241030,130400,47117996500,411000,411000,411500,410500,338
20241030,130300,46979051000,410500,411500,412000,410500,305
20241030,130200,46853610000,412000,411500,412000,411500,94
20241030,130100,46814915000,411500,411500,412000,411500,60
20241030,130000,46790211500,412000,411500,412000,411500,303
20241030,125900,46665486000,412000,411500,412000,411500,114
20241030,125800,46618547500,412000,412000,412500,411500,248
20241030,125700,46516384500,411500,412000,412000,411500,333
20241030,125600,46379216500,412000,412000,412500,411500,427
20241030,125500,46203300500,411500,412000,412000,411500,141
20241030,125400,46145233000,412000,411000,412000,411000,135
20241030,125300,46089660000,411000,411000,412000,411000,347
20241030,125200,45946880500,411500,411000,411500,411000,106
20241030,125100,45903282500,411000,411500,411500,411000,109
20241030,125000,45858453500,411500,411500,411500,411000,77
20241030,124900,45826786000,411500,410500,411500,410500,378
20241030,124800,45671407000,411000,410500,411000,410500,375
20241030,124700,45517459500,410500,411000,411000,410500,263
20241030,124600,45409483500,411000,410500,411000,410500,107
20241030,124500,45365554000,411000,411000,411000,410500,61
20241030,124400,45340499500,411000,410500,411000,410500,246
20241030,124300,45239504000,410500,410500,411000,410500,206
20241030,124200,45154929500,410500,411000,411000,410500,93
20241030,124100,45116725500,411000,410500,411000,410000,609
20241030,124000,44866745000,410000,410000,410500,410000,128
20241030,123900,44814251000,410000,410000,410500,410000,70
20241030,123800,44785538500,410000,410000,410500,410000,291
20241030,123700,44666207000,410000,410000,410500,410000,1073
20241030,123600,44226267000,410000,411500,411500,410000,1262
20241030,123500,43707731000,411500,412000,412000,411500,421
20241030,123400,43534399000,412000,412000,412500,412000,333
20241030,123300,43397198000,412000,412000,412500,412000,55
20241030,123200,43374523500,412500,412500,412500,412000,103
20241030,123100,43332067500,412000,412000,412500,412000,59
20241030,123000,43307746000,412000,412000,412500,412000,79
20241030,122900,43275182500,412000,412500,412500,412000,156
20241030,122800,43210903000,412500,412000,412500,412000,63
20241030,122700,43184930500,412000,412500,412500,412000,101
20241030,122600,43143307000,412500,412500,412500,412000,195
20241030,122500,43062909500,412000,411500,412500,411500,347
20241030,122400,42919963500,411500,412000,412000,411500,80
20241030,122300,42887025000,411500,411500,412000,411500,64
20241030,122200,42860679000,412000,412000,412000,411500,58
20241030,122100,42836805000,412000,411500,412000,411500,214
20241030,122000,42748679500,412000,412000,412000,411500,112
20241030,121900,42702557000,412000,411500,412000,411500,65
20241030,121800,42675782000,411500,411500,412000,411500,72
20241030,121700,42646142000,411500,411500,412000,411500,196
20241030,121600,42565478000,411500,411500,412000,411500,59
20241030,121500,42541187500,411500,412000,412000,411500,134
20241030,121400,42486023500,412000,411500,412000,411500,112
20241030,121300,42439924500,411500,411500,412000,411500,117
20241030,121200,42391740500,412000,412000,412500,411500,305
20241030,121100,42266101500,411500,412000,412500,411500,295
20241030,121000,42144549500,412000,412000,412500,412000,60
20241030,120900,42119818500,412500,411500,412500,411500,157
20241030,120800,42055148000,411500,412000,412000,411500,118
20241030,120700,42006543000,412000,412000,412500,411500,81
20241030,120600,41973186000,412000,412000,412500,411500,129
20241030,120500,41920044000,412000,412500,412500,411500,319
20241030,120400,41788639000,412500,412500,413000,412000,262
20241030,120300,41680563000,412500,412500,413000,412500,135
20241030,120200,41624861000,412500,413000,413000,412500,151
20241030,120100,41562548000,413000,413000,413000,412500,258
20241030,120000,41456101500,413000,413000,413000,412500,69
20241030,115900,41427621500,413000,413500,413500,412500,28
20241030,115800,41416062000,413000,413000,413500,412500,115
20241030,115700,41368586500,413000,413000,413500,412500,179
20241030,115600,41294702500,413000,413000,413500,412500,83
20241030,115500,41260412500,413500,413000,413500,412500,192
20241030,115400,41181129500,413000,412000,413000,412000,92
20241030,115300,41143185500,412000,412500,413000,412000,569
20241030,115200,40908470000,412500,413000,413000,412500,83
20241030,115100,40874220000,413000,412500,413000,412500,117
20241030,115000,40825903000,412500,412500,413000,412500,79
20241030,114900,40793291000,412500,413000,413000,412500,144
20241030,114800,40733869000,413000,412500,413000,412500,333
20241030,114700,40596363500,413000,412500,413000,412500,642
20241030,114600,40331248500,413000,413000,413000,412500,48
20241030,114500,40311438500,412500,413000,413000,412500,44
20241030,114400,40293281000,413000,412500,413000,412500,84
20241030,114300,40258614500,413000,413000,413000,412500,79
20241030,114200,40226015500,413000,412500,413000,412500,72
20241030,114100,40196309000,413000,413000,413000,412500,67
20241030,114000,40168649000,413000,412500,413000,412000,279
20241030,113900,40053575000,412500,412000,412500,412000,73
20241030,113800,40023478500,412000,412000,412500,412000,79
20241030,113700,39990910000,412500,412500,413000,412000,150
20241030,113600,39929064000,413000,412500,413000,412500,256
20241030,113500,39823442500,412500,413000,413000,412500,195
20241030,113400,39742995500,413000,413000,413000,412500,86
20241030,113300,39707490500,413000,413500,413500,413000,201
20241030,113200,39624472500,413500,413500,413500,413000,126
20241030,113100,39572398000,413000,412500,413500,412500,515
20241030,113000,39359696500,412500,412500,413000,412500,126
20241030,112900,39307687000,413000,414000,414000,412500,440
20241030,112800,39125806000,414000,414000,414000,413500,225
20241030,112700,39032748000,414000,413500,414000,413000,887
20241030,112600,38665900500,413500,413000,413500,412500,993
20241030,112500,38255737000,413000,412500,413000,412000,227
20241030,112400,38162087000,412500,412500,412500,412000,168
20241030,112300,38092807000,412000,412500,412500,412000,122
20241030,112200,38042529500,412000,412500,412500,412000,127
20241030,112100,37990147500,412000,413000,413000,412000,505
20241030,112000,37781821500,412500,412500,413000,412500,99
20241030,111900,37740972000,412500,412500,413000,412500,54
20241030,111800,37718680000,412500,413000,413000,412500,147
20241030,111700,37657982500,412500,413000,413000,412500,61
20241030,111600,37632805000,412500,413000,413000,412500,52
20241030,111500,37611332500,413000,412500,413000,412500,211
20241030,111400,37524271000,412500,412500,412500,412000,136
20241030,111300,37468195000,412500,412500,412500,412000,54
20241030,111200,37445930500,412500,412500,412500,412000,390
20241030,111100,37285077500,412500,411500,412500,411500,343
20241030,111000,37143763000,411500,412500,412500,411500,262
20241030,110900,37035876000,412000,412500,412500,412000,282
20241030,110800,36919685500,412000,412000,412500,412000,95
20241030,110700,36880526000,412000,412500,412500,412000,66
20241030,110600,36853317500,412500,412000,412500,412000,253
20241030,110500,36749037000,412000,412000,412500,412000,100
20241030,110400,36707813500,412500,412500,412500,412000,192
20241030,110300,36628633500,412500,412500,412500,412000,111
20241030,110200,36582861500,412500,412500,412500,412000,158
20241030,110100,36517700500,412500,412000,412500,411500,689
20241030,110000,36233651000,411500,411500,412000,411500,345
20241030,105900,36091629500,411000,411500,411500,411000,296
20241030,105800,35969837500,411500,411500,411500,411000,58
20241030,105700,35945984500,411500,410500,411500,410500,153
20241030,105600,35883122000,411000,411000,411000,410500,116
20241030,105500,35835449000,411000,410000,411000,410000,87
20241030,105400,35799744000,410000,410500,410500,410000,77
20241030,105300,35768147500,410500,410000,410500,410000,58
20241030,105200,35744350500,410500,410500,410500,410000,181
20241030,105100,35670061000,410000,410000,410500,409500,388
20241030,105000,35510974000,410000,410000,410000,409500,395
20241030,104900,35349050000,410000,410000,410000,409500,51
20241030,104800,35328158000,409500,410000,410000,409500,62
20241030,104700,35302758000,410000,410000,410000,409500,122
20241030,104600,35252782500,410000,410500,410500,409500,195
20241030,104500,35172836000,410000,410000,410500,410000,126
20241030,104400,35121161500,410000,410500,410500,410000,218
20241030,104300,35031768500,410500,410000,410500,410000,82
20241030,104200,34998124000,410500,410500,410500,410000,52
20241030,104100,34976781000,410500,410000,410500,410000,38
20241030,104000,34961194500,410500,410000,410500,410000,98
20241030,103900,34920996500,410000,410500,411000,410000,474
20241030,103800,34726471500,410500,410000,411000,410000,234
20241030,103700,34630429500,410500,410000,410500,410000,285
20241030,103600,34513567500,410000,410000,410000,409500,169
20241030,103500,34444330000,410000,410000,410000,409500,59
20241030,103400,34420151500,410000,410500,410500,410000,458
20241030,103300,34232343000,410500,410000,410500,410000,75
20241030,103200,34201567000,410500,410000,410500,410000,339
20241030,103100,34062567000,410000,410500,410500,410000,91
20241030,103000,34025233500,410500,410500,410500,409500,94
20241030,102900,33986687500,409500,410000,410000,409500,109
20241030,102800,33942008500,410000,410000,410000,409500,76
20241030,102700,33910853500,409500,410000,410000,409500,151
20241030,102600,33848957500,409500,409500,410000,409000,303
20241030,102500,33724885500,409000,409000,409500,409000,67
20241030,102400,33697457000,409500,409500,409500,409000,340
20241030,102300,33558352500,409500,409000,409500,409000,164
20241030,102200,33491239000,409000,409500,410000,409000,1915
20241030,102100,32707282000,410000,411000,411000,409500,518
20241030,102000,32494770500,411000,410500,411000,410000,285
20241030,101900,32377798000,410500,410500,410500,410000,161
20241030,101800,32311762500,410000,410500,410500,410000,127
20241030,101700,32259665500,410000,410500,410500,410000,86
20241030,101600,32224389000,410500,410000,410500,409500,801
20241030,101500,31896087500,410000,410500,410500,410000,852
20241030,101400,31546760500,410000,410500,410500,410000,185
20241030,101300,31470872000,410500,410000,410500,410000,516
20241030,101200,31259296500,410000,410500,411000,410000,598
20241030,101100,31013835500,410500,410500,411000,410500,135
20241030,101000,30958406500,411000,410500,411000,410000,146
20241030,100900,30898461000,410500,410500,411000,410500,508
20241030,100800,30689918500,410500,410500,410500,410000,318
20241030,100700,30559412000,410500,410500,411000,410000,483
20241030,100600,30361211500,411000,411000,411000,410500,721
20241030,100500,30065200500,411000,410500,411000,410500,107
20241030,100400,30021236000,410500,410500,411000,410500,195
20241030,100300,29941177000,411000,412000,412000,410500,2113
20241030,100200,29072102000,412000,411500,412500,411500,411
20241030,100100,28902764000,412000,412000,412500,411500,877
20241030,100000,28541471500,411500,412000,412500,411500,380
20241030,095900,28384945000,412500,411500,412500,411500,249
20241030,095800,28282388500,411500,411500,411500,411000,193
20241030,095700,28202969500,411000,410500,411500,410500,618
20241030,095600,27948900000,410500,410500,411000,410500,114
20241030,095500,27902093000,411000,410500,411000,410500,54
20241030,095400,27879910000,410500,410500,411000,410500,103
20241030,095300,27837600000,411000,411500,411500,410500,1674
20241030,095200,27149575500,411500,411500,412000,411500,245
20241030,095100,27048753500,412000,411500,412000,411500,513
20241030,095000,26837638000,411500,412000,412500,411500,256
20241030,094900,26732164500,412500,412000,412500,412000,614
20241030,094800,26479190500,412000,412000,412500,412000,184
20241030,094700,26403364500,411500,412000,412000,411500,253
20241030,094600,26299164000,412000,412000,412000,411500,169
20241030,094500,26229566500,412000,411500,412000,411500,151
20241030,094400,26167387000,411500,411500,412000,411500,472
20241030,094300,25973150000,411500,412000,412000,411500,199
20241030,094200,25891190000,412000,411500,412000,411500,136
20241030,094100,25835199000,411500,412500,413000,411500,595
20241030,094000,25590051000,412500,413000,413000,412500,174
20241030,093900,25518246500,413000,412500,414000,412500,721
20241030,093800,25220378000,412500,411500,412500,411000,248
20241030,093700,25118263500,411500,411000,412000,411000,1994
20241030,093600,24297814000,411500,412000,412000,411000,913
20241030,093500,23922110000,412000,412000,412500,411500,760
20241030,093400,23609004500,412000,412500,412500,412000,419
20241030,093300,23436319000,412000,413000,413000,412000,1284
20241030,093200,22906731500,413000,413000,414000,413000,881
20241030,093100,22542570500,413000,414500,415000,413000,863
20241030,093000,22185295000,414500,415500,415500,414500,547
20241030,092900,21958214500,415500,414500,416000,414000,1310
20241030,092800,21414545500,414000,414000,414500,413000,1375
20241030,092700,20845450500,414000,415000,415000,414000,386
20241030,092600,20685504500,414500,414500,415000,414000,452
20241030,092500,20498046000,415000,414000,415000,414000,1049
20241030,092400,20063374000,414000,413500,414500,413500,511
20241030,092300,19851846000,413500,413000,413500,411500,1878
20241030,092200,19077013000,413000,414000,414000,412500,1430
20241030,092100,18485753000,414500,415500,416000,414000,1653
20241030,092000,17799909000,415500,416500,417000,415000,2798
20241030,091900,16636044000,416500,417500,417500,416000,3185
20241030,091800,15307727500,417000,417000,417500,416500,2659
20241030,091700,14198455500,417000,414000,417000,414000,6106
20241030,091600,11661840000,414500,414500,414500,414000,1039
20241030,091500,11231480000,414500,414000,414500,413000,2496
20241030,091400,10199504000,413500,415000,415000,413500,2144
20241030,091300,9310814500,415000,414500,415000,414000,2108
20241030,091200,8436936500,414000,413000,414500,412500,2437
20241030,091100,7429014500,413000,412500,413500,412000,2718
20241030,091000,6307553500,412500,409500,412500,409500,3576
20241030,090900,4836591000,410000,408500,410000,408500,570
20241030,090800,4603306500,409000,409000,409000,408000,839
20241030,090700,4260659500,409000,409000,409500,409000,327
20241030,090600,4126912500,409000,409500,409500,408500,1684
20241030,090500,3438398000,409500,407500,410000,407500,1554
20241030,090400,2802907000,407500,408000,408000,406000,1280
20241030,090300,2281892500,407500,406000,407500,405000,995
20241030,090200,1877783500,405500,406000,407000,405500,873
20241030,090100,1523325500,406500,407000,407500,405500,1496
20241030,090000,915268500,406500,406500,407000,405500,2221