KissMeData/006360/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,184800,6822966680,17770,17770,17770,17770,47397
20241031,184700,6822966680,17770,17770,17770,17770,0
20241031,184600,6822966680,17770,17770,17770,17770,0
20241031,184500,6822966680,17770,17770,17770,17770,0
20241031,184400,6822966680,17770,17770,17770,17770,0
20241031,184300,6822966680,17770,17770,17770,17770,0
20241031,184200,6822966680,17770,17770,17770,17770,0
20241031,184100,6822966680,17770,17770,17770,17770,0
20241031,184000,6822966680,17770,17770,17770,17770,0
20241031,183900,6822966680,17770,17770,17770,17770,0
20241031,183800,6822966680,17770,17770,17770,17770,0
20241031,183700,6822966680,17770,17770,17770,17770,0
20241031,183600,6822966680,17770,17770,17770,17770,0
20241031,183500,6822966680,17770,17770,17770,17770,0
20241031,183400,6822966680,17770,17770,17770,17770,0
20241031,183300,6822966680,17770,17770,17770,17770,0
20241031,183200,6822966680,17770,17770,17770,17770,0
20241031,183100,6822966680,17770,17770,17770,17770,0
20241031,183000,6822966680,17770,17770,17770,17770,0
20241031,182900,6822966680,17770,17770,17770,17770,0
20241031,182800,6822966680,17770,17770,17770,17770,0
20241031,182700,6822966680,17770,17770,17770,17770,0
20241031,182600,6822966680,17770,17770,17770,17770,0
20241031,182500,6822966680,17770,17770,17770,17770,0
20241031,182400,6822966680,17770,17770,17770,17770,0
20241031,182300,6822966680,17770,17770,17770,17770,0
20241031,182200,6822966680,17770,17770,17770,17770,0
20241031,182100,6822966680,17770,17770,17770,17770,0
20241031,182000,6822966680,17770,17770,17770,17770,0
20241031,181900,6822966680,17770,17770,17770,17770,0
20241031,181800,6822966680,17770,17770,17770,17770,47397
20241031,181700,6822966680,17770,17770,17770,17770,0
20241031,181600,6822966680,17770,17770,17770,17770,0
20241031,181500,6822966680,17770,17770,17770,17770,0
20241031,181400,6822966680,17770,17770,17770,17770,0
20241031,181300,6822966680,17770,17770,17770,17770,0
20241031,181200,6822966680,17770,17770,17770,17770,0
20241031,181100,6822966680,17770,17770,17770,17770,0
20241031,181000,6822966680,17770,17770,17770,17770,0
20241031,180900,6822966680,17770,17770,17770,17770,0
20241031,180800,6822966680,17770,17770,17770,17770,0
20241031,180700,6822966680,17770,17770,17770,17770,0
20241031,180600,6822966680,17770,17770,17770,17770,0
20241031,180500,6822966680,17770,17770,17770,17770,0
20241031,180400,6822966680,17770,17770,17770,17770,0
20241031,180300,6822966680,17770,17770,17770,17770,0
20241031,180200,6822966680,17770,17770,17770,17770,0
20241031,180100,6822966680,17770,17770,17770,17770,0
20241031,180000,6822966680,17770,17770,17770,17770,0
20241031,175900,6822966680,17770,17770,17770,17770,0
20241031,175800,6822966680,17770,17770,17770,17770,0
20241031,175700,6822966680,17770,17770,17770,17770,0
20241031,175600,6822966680,17770,17770,17770,17770,0
20241031,175500,6822966680,17770,17770,17770,17770,0
20241031,175400,6822966680,17770,17770,17770,17770,0
20241031,175300,6822966680,17770,17770,17770,17770,0
20241031,175200,6822966680,17770,17770,17770,17770,0
20241031,175100,6822966680,17770,17770,17770,17770,0
20241031,175000,6822966680,17770,17770,17770,17770,0
20241031,174900,6822966680,17770,17770,17770,17770,0
20241031,174800,6822966680,17770,17770,17770,17770,47397
20241031,174700,6822966680,17770,17770,17770,17770,0
20241031,174600,6822966680,17770,17770,17770,17770,0
20241031,174500,6822966680,17770,17770,17770,17770,0
20241031,174400,6822966680,17770,17770,17770,17770,0
20241031,174300,6822966680,17770,17770,17770,17770,0
20241031,174200,6822966680,17770,17770,17770,17770,0
20241031,174100,6822966680,17770,17770,17770,17770,0
20241031,174000,6822966680,17770,17770,17770,17770,0
20241031,173900,6822966680,17770,17770,17770,17770,0
20241031,173800,6822966680,17770,17770,17770,17770,0
20241031,173700,6822966680,17770,17770,17770,17770,0
20241031,173600,6822966680,17770,17770,17770,17770,0
20241031,173500,6822966680,17770,17770,17770,17770,0
20241031,173400,6822966680,17770,17770,17770,17770,0
20241031,173300,6822966680,17770,17770,17770,17770,0
20241031,173200,6822966680,17770,17770,17770,17770,0
20241031,173100,6822966680,17770,17770,17770,17770,0
20241031,173000,6822966680,17770,17770,17770,17770,0
20241031,172900,6822966680,17770,17770,17770,17770,0
20241031,172800,6822966680,17770,17770,17770,17770,0
20241031,172700,6822966680,17770,17770,17770,17770,0
20241031,172600,6822966680,17770,17770,17770,17770,0
20241031,172500,6822966680,17770,17770,17770,17770,0
20241031,172400,6822966680,17770,17770,17770,17770,0
20241031,172300,6822966680,17770,17770,17770,17770,0
20241031,172200,6822966680,17770,17770,17770,17770,0
20241031,172100,6822966680,17770,17770,17770,17770,0
20241031,172000,6822966680,17770,17770,17770,17770,0
20241031,171900,6822966680,17770,17770,17770,17770,0
20241031,171800,6822966680,17770,17770,17770,17770,47397
20241031,171700,6822966680,17770,17770,17770,17770,0
20241031,171600,6822966680,17770,17770,17770,17770,0
20241031,171500,6822966680,17770,17770,17770,17770,0
20241031,171400,6822966680,17770,17770,17770,17770,0
20241031,171300,6822966680,17770,17770,17770,17770,0
20241031,171200,6822966680,17770,17770,17770,17770,0
20241031,171100,6822966680,17770,17770,17770,17770,0
20241031,171000,6822966680,17770,17770,17770,17770,0
20241031,170900,6822966680,17770,17770,17770,17770,0
20241031,170800,6822966680,17770,17770,17770,17770,0
20241031,170700,6822966680,17770,17770,17770,17770,0
20241031,170600,6822966680,17770,17770,17770,17770,0
20241031,170500,6822966680,17770,17770,17770,17770,0
20241031,170400,6822966680,17770,17770,17770,17770,0
20241031,170300,6822966680,17770,17770,17770,17770,0
20241031,170200,6822966680,17770,17770,17770,17770,0
20241031,170100,6822966680,17770,17770,17770,17770,0
20241031,170000,6822966680,17770,17770,17770,17770,0
20241031,165900,6822966680,17770,17770,17770,17770,0
20241031,165800,6822966680,17770,17770,17770,17770,0
20241031,165700,6822966680,17770,17770,17770,17770,0
20241031,165600,6822966680,17770,17770,17770,17770,0
20241031,165500,6822966680,17770,17770,17770,17770,0
20241031,165400,6822966680,17770,17770,17770,17770,0
20241031,165300,6822966680,17770,17770,17770,17770,0
20241031,165200,6822966680,17770,17770,17770,17770,0
20241031,165100,6822966680,17770,17770,17770,17770,0
20241031,165000,6822966680,17770,17770,17770,17770,0
20241031,164900,6822966680,17770,17770,17770,17770,0
20241031,164800,6822966680,17770,17770,17770,17770,47397
20241031,164700,6822966680,17770,17770,17770,17770,0
20241031,164600,6822966680,17770,17770,17770,17770,0
20241031,164500,6822966680,17770,17770,17770,17770,0
20241031,164400,6822966680,17770,17770,17770,17770,0
20241031,164300,6822966680,17770,17770,17770,17770,0
20241031,164200,6822966680,17770,17770,17770,17770,0
20241031,164100,6822966680,17770,17770,17770,17770,0
20241031,164000,6822966680,17770,17770,17770,17770,0
20241031,163900,6822966680,17770,17770,17770,17770,0
20241031,163800,6822966680,17770,17770,17770,17770,0
20241031,163700,6822966680,17770,17770,17770,17770,0
20241031,163600,6822966680,17770,17770,17770,17770,0
20241031,163500,6822966680,17770,17770,17770,17770,0
20241031,163400,6822966680,17770,17770,17770,17770,0
20241031,163300,6822966680,17770,17770,17770,17770,0
20241031,163200,6822966680,17770,17770,17770,17770,0
20241031,163100,6822966680,17770,17770,17770,17770,0
20241031,163000,6822966680,17770,17770,17770,17770,0
20241031,162900,6822966680,17770,17770,17770,17770,0
20241031,162800,6822966680,17770,17770,17770,17770,0
20241031,162700,6822966680,17770,17770,17770,17770,0
20241031,162600,6822966680,17770,17770,17770,17770,0
20241031,162500,6822966680,17770,17770,17770,17770,0
20241031,162400,6822966680,17770,17770,17770,17770,0
20241031,162300,6822966680,17770,17770,17770,17770,0
20241031,162200,6822966680,17770,17770,17770,17770,0
20241031,162100,6822966680,17770,17770,17770,17770,0
20241031,162000,6822966680,17770,17770,17770,17770,0
20241031,161900,6822966680,17770,17770,17770,17770,0
20241031,161800,6822966680,17770,17770,17770,17770,47397
20241031,161700,6822966680,17770,17770,17770,17770,0
20241031,161600,6822966680,17770,17770,17770,17770,0
20241031,161500,6822966680,17770,17770,17770,17770,0
20241031,161400,6822966680,17770,17770,17770,17770,0
20241031,161300,6822966680,17770,17770,17770,17770,0
20241031,161200,6822966680,17770,17770,17770,17770,0
20241031,161100,6822966680,17770,17770,17770,17770,0
20241031,161000,6822966680,17770,17770,17770,17770,0
20241031,160900,6822966680,17770,17770,17770,17770,0
20241031,160800,6822966680,17770,17770,17770,17770,0
20241031,160700,6822966680,17770,17770,17770,17770,0
20241031,160600,6822966680,17770,17770,17770,17770,0
20241031,160500,6822966680,17770,17770,17770,17770,0
20241031,160400,6822966680,17770,17770,17770,17770,0
20241031,160300,6822966680,17770,17770,17770,17770,0
20241031,160200,6822966680,17770,17770,17770,17770,0
20241031,160100,6822966680,17770,17770,17770,17770,0
20241031,160000,6822966680,17770,17770,17770,17770,0
20241031,155900,6822966680,17770,17770,17770,17770,0
20241031,155800,6822966680,17770,17770,17770,17770,0
20241031,155700,6822966680,17770,17770,17770,17770,0
20241031,155600,6822966680,17770,17770,17770,17770,0
20241031,155500,6822966680,17770,17770,17770,17770,0
20241031,155400,6822966680,17770,17770,17770,17770,0
20241031,155300,6822966680,17770,17770,17770,17770,0
20241031,155200,6822966680,17770,17770,17770,17770,0
20241031,155100,6822966680,17770,17770,17770,17770,0
20241031,155000,6822966680,17770,17770,17770,17770,0
20241031,154900,6822966680,17770,17770,17770,17770,0
20241031,154800,6822966680,17770,17770,17770,17770,47397
20241031,154700,6822966680,17770,17770,17770,17770,0
20241031,154600,6822966680,17770,17770,17770,17770,0
20241031,154500,6822966680,17770,17770,17770,17770,0
20241031,154400,6822966680,17770,17770,17770,17770,0
20241031,154300,6822966680,17770,17770,17770,17770,0
20241031,154200,6822966680,17770,17770,17770,17770,0
20241031,154100,6822966680,17770,17770,17770,17770,0
20241031,154000,6822966680,17770,17770,17770,17770,0
20241031,153900,6822966680,17770,17770,17770,17770,0
20241031,153800,6822966680,17770,17770,17770,17770,0
20241031,153700,6822966680,17770,17770,17770,17770,0
20241031,153600,6822966680,17770,17770,17770,17770,0
20241031,153500,6822966680,17770,17770,17770,17770,0
20241031,153400,6822966680,17770,17770,17770,17770,0
20241031,153300,6822966680,17770,17770,17770,17770,0
20241031,153200,6822966680,17770,17770,17770,17770,0
20241031,153100,6822966680,17770,17770,17770,17770,0
20241031,153000,6822966680,17770,17770,17770,17770,47397
20241031,152900,5980721990,17790,17790,17790,17790,0
20241031,152800,5980721990,17790,17790,17790,17790,0
20241031,152700,5980721990,17790,17790,17790,17790,0
20241031,152600,5980721990,17790,17790,17790,17790,0
20241031,152500,5980721990,17790,17790,17790,17790,0
20241031,152400,5980721990,17790,17790,17790,17790,0
20241031,152300,5980721990,17790,17790,17790,17790,0
20241031,152200,5980721990,17790,17790,17790,17790,0
20241031,152100,5980721990,17790,17790,17790,17790,0
20241031,152000,5980721990,17790,17790,17790,17790,0
20241031,151900,5980721990,17790,17820,17830,17780,3538
20241031,151800,5917749720,17830,17800,17830,17770,1968
20241031,151700,5882724580,17790,17800,17800,17790,659
20241031,151600,5870997430,17800,17800,17810,17790,1967
20241031,151500,5835983340,17800,17800,17810,17800,1515
20241031,151400,5809016290,17800,17810,17810,17800,752
20241031,151300,5795625820,17810,17800,17810,17800,691
20241031,151200,5783321740,17800,17810,17810,17800,1038
20241031,151100,5764839840,17810,17800,17810,17800,845
20241031,151000,5749794440,17800,17800,17810,17790,2659
20241031,150900,5702470620,17790,17800,17810,17790,4335
20241031,150800,5625304520,17790,17790,17800,17790,585
20241031,150700,5614896540,17790,17780,17800,17780,1062
20241031,150600,5596003970,17780,17800,17810,17780,2183
20241031,150500,5557152720,17800,17800,17820,17800,804
20241031,150400,5542840950,17800,17800,17820,17800,291
20241031,150300,5537658760,17800,17820,17830,17800,3068
20241031,150200,5483004770,17820,17830,17840,17820,883
20241031,150100,5467261500,17830,17830,17840,17830,464
20241031,150000,5458987870,17830,17830,17840,17830,384
20241031,145900,5452141060,17830,17840,17840,17830,680
20241031,145800,5440015230,17830,17830,17840,17830,1250
20241031,145700,5417727040,17830,17840,17840,17830,404
20241031,145600,5410522990,17840,17840,17850,17830,747
20241031,145500,5397196750,17840,17840,17850,17840,1262
20241031,145400,5374680940,17850,17840,17850,17840,731
20241031,145300,5361639200,17850,17850,17850,17840,487
20241031,145200,5352949960,17840,17860,17860,17840,1625
20241031,145100,5323949100,17860,17860,17860,17850,1262
20241031,145000,5301418470,17860,17850,17860,17850,471
20241031,144900,5293006550,17860,17860,17860,17860,118
20241031,144800,5290899070,17860,17880,17880,17840,2362
20241031,144700,5248701520,17870,17880,17880,17870,483
20241031,144600,5240065550,17870,17860,17870,17860,1799
20241031,144500,5207929620,17860,17850,17860,17850,530
20241031,144400,5198465730,17840,17840,17850,17830,1816
20241031,144300,5166064590,17840,17840,17840,17830,164
20241031,144200,5163138840,17840,17840,17840,17830,419
20241031,144100,5155666960,17840,17830,17840,17820,1564
20241031,144000,5127769700,17830,17850,17850,17830,481
20241031,143900,5119189400,17850,17850,17850,17820,3711
20241031,143800,5052960970,17840,17850,17860,17840,583
20241031,143700,5042554020,17840,17830,17850,17830,874
20241031,143600,5026969130,17830,17820,17830,17820,511
20241031,143500,5017858810,17830,17820,17830,17820,384
20241031,143400,5011013200,17830,17810,17830,17810,1791
20241031,143300,4979095710,17820,17820,17820,17810,472
20241031,143200,4970686770,17810,17820,17820,17810,359
20241031,143100,4964291130,17810,17810,17820,17810,486
20241031,143000,4955634460,17810,17810,17820,17810,253
20241031,142900,4951127900,17810,17820,17820,17810,230
20241031,142800,4947030720,17810,17810,17820,17810,300
20241031,142700,4941687080,17810,17820,17820,17810,562
20241031,142600,4931676550,17810,17810,17820,17810,326
20241031,142500,4925869660,17810,17810,17820,17810,338
20241031,142400,4919849830,17820,17870,17870,17810,1842
20241031,142300,4886978830,17870,17870,17870,17860,430
20241031,142200,4879295340,17860,17860,17870,17860,268
20241031,142100,4874507010,17870,17850,17870,17850,473
20241031,142000,4866058340,17860,17850,17860,17850,268
20241031,141900,4861273030,17860,17850,17860,17850,302
20241031,141800,4855880290,17860,17860,17860,17850,321
20241031,141700,4850148830,17860,17860,17860,17850,151
20241031,141600,4847452920,17850,17850,17860,17850,196
20241031,141500,4843953660,17860,17850,17860,17850,362
20241031,141400,4837490140,17860,17860,17870,17850,772
20241031,141300,4823702530,17870,17870,17880,17860,2072
20241031,141200,4786681500,17870,17880,17880,17870,584
20241031,141100,4776245140,17880,17900,17900,17870,2392
20241031,141000,4733479010,17900,17880,17900,17880,347
20241031,140900,4727269320,17890,17890,17890,17880,741
20241031,140800,4714013440,17890,17880,17890,17880,749
20241031,140700,4700615350,17880,17890,17890,17880,139
20241031,140600,4698129340,17890,17880,17890,17880,306
20241031,140500,4692656850,17890,17880,17890,17880,360
20241031,140400,4686218370,17880,17890,17890,17870,1670
20241031,140300,4656360060,17890,17890,17890,17880,127
20241031,140200,4654088240,17890,17880,17890,17880,1054
20241031,140100,4635240980,17880,17900,17900,17880,793
20241031,140000,4621054430,17900,17900,17900,17900,70
20241031,135900,4619801430,17900,17910,17910,17890,2168
20241031,135800,4580991410,17900,17900,17910,17900,346
20241031,135700,4574794840,17910,17910,17910,17900,354
20241031,135600,4568454910,17910,17900,17910,17900,250
20241031,135500,4563977590,17910,17900,17910,17900,215
20241031,135400,4560126950,17910,17900,17910,17900,20
20241031,135300,4559768860,17910,17890,17910,17890,2037
20241031,135200,4523323490,17900,17900,17900,17900,445
20241031,135100,4515357990,17900,17890,17900,17880,1138
20241031,135000,4494998440,17890,17880,17890,17880,478
20241031,134900,4486447030,17890,17890,17890,17890,241
20241031,134800,4482135540,17890,17890,17890,17880,166
20241031,134700,4479165850,17890,17900,17910,17890,1002
20241031,134600,4461234650,17910,17890,17910,17890,237
20241031,134500,4456991370,17890,17920,17920,17880,1618
20241031,134400,4428012070,17910,17870,17940,17870,4735
20241031,134300,4343230890,17870,17890,17890,17870,358
20241031,134200,4336829300,17870,17870,17900,17870,1787
20241031,134100,4304883540,17870,17860,17910,17860,3542
20241031,134000,4241543520,17860,17800,17870,17790,3195
20241031,133900,4184546530,17800,17800,17800,17800,41
20241031,133800,4183816730,17800,17800,17800,17780,492
20241031,133700,4175066470,17790,17760,17790,17750,1568
20241031,133600,4147203050,17760,17760,17760,17760,89
20241031,133500,4145622410,17760,17760,17760,17760,80
20241031,133400,4144201610,17760,17770,17770,17760,748
20241031,133300,4130916160,17770,17780,17780,17770,450
20241031,133200,4122919470,17780,17770,17780,17770,124
20241031,133100,4120715950,17770,17770,17770,17760,477
20241031,133000,4112239700,17770,17790,17790,17760,209
20241031,132900,4108526490,17790,17780,17790,17760,271
20241031,132800,4103709940,17780,17770,17790,17770,205
20241031,132700,4100066270,17780,17790,17790,17770,381
20241031,132600,4093291580,17790,17790,17790,17780,103
20241031,132500,4091459260,17790,17810,17810,17790,465
20241031,132400,4083184840,17810,17820,17820,17790,141
20241031,132300,4080673220,17820,17790,17820,17780,706
20241031,132200,4068112780,17790,17790,17790,17780,368
20241031,132100,4061568770,17790,17790,17790,17790,50
20241031,132000,4060679270,17790,17790,17790,17780,94
20241031,131900,4059007050,17790,17780,17790,17780,110
20241031,131800,4057050550,17780,17780,17780,17770,661
20241031,131700,4045299060,17780,17780,17780,17770,239
20241031,131600,4041051130,17780,17790,17820,17780,1216
20241031,131500,4019418560,17800,17790,17800,17790,236
20241031,131400,4015218960,17790,17800,17810,17790,1071
20241031,131300,3996155340,17810,17810,17820,17800,212
20241031,131200,3992379650,17820,17810,17820,17810,170
20241031,131100,3989351410,17820,17810,17820,17810,176
20241031,131000,3986215810,17810,17810,17810,17810,245
20241031,130900,3981852360,17810,17810,17810,17800,286
20241031,130800,3976760370,17810,17820,17820,17810,179
20241031,130700,3973571350,17810,17820,17820,17800,273
20241031,130600,3968709580,17810,17810,17820,17810,175
20241031,130500,3965591840,17810,17810,17820,17800,200
20241031,130400,3962030020,17810,17810,17810,17810,106
20241031,130300,3960142160,17810,17810,17810,17800,180
20241031,130200,3956936500,17810,17800,17820,17800,590
20241031,130100,3946428760,17810,17810,17810,17800,135
20241031,130000,3944024610,17810,17810,17820,17810,188
20241031,125900,3940675890,17820,17820,17820,17820,158
20241031,125800,3937860330,17800,17810,17820,17800,888
20241031,125700,3922049650,17810,17810,17810,17800,359
20241031,125600,3915656380,17810,17800,17810,17800,179
20241031,125500,3912469080,17800,17810,17810,17800,465
20241031,125400,3904191690,17810,17800,17810,17800,442
20241031,125300,3896323270,17800,17800,17810,17800,455
20241031,125200,3888223500,17800,17810,17810,17800,41
20241031,125100,3887493470,17810,17820,17820,17810,1369
20241031,125000,3863110200,17820,17820,17820,17810,81
20241031,124900,3861667080,17820,17830,17830,17810,318
20241031,124800,3856001450,17830,17830,17830,17820,123
20241031,124700,3853808580,17820,17810,17820,17810,246
20241031,124600,3849425600,17810,17820,17820,17810,343
20241031,124500,3843315940,17820,17840,17840,17820,863
20241031,124400,3827931300,17840,17830,17840,17830,47
20241031,124300,3827092880,17840,17840,17840,17840,83
20241031,124200,3825612160,17840,17840,17840,17840,57
20241031,124100,3824595280,17840,17840,17850,17840,362
20241031,124000,3818135950,17840,17830,17840,17830,289
20241031,123900,3812981040,17830,17850,17860,17830,1369
20241031,123800,3788548530,17840,17810,17840,17810,2730
20241031,123700,3739896700,17810,17790,17810,17780,1178
20241031,123600,3718928120,17790,17780,17790,17780,540
20241031,123500,3709322530,17780,17780,17780,17770,734
20241031,123400,3696272760,17780,17780,17790,17780,479
20241031,123300,3687755680,17780,17780,17780,17770,1128
20241031,123200,3667705240,17790,17780,17790,17770,284
20241031,123100,3662655690,17780,17770,17780,17770,274
20241031,123000,3657784860,17780,17790,17790,17780,406
20241031,122900,3650565280,17780,17780,17780,17780,407
20241031,122800,3643328820,17780,17780,17780,17770,188
20241031,122700,3639986920,17780,17790,17790,17770,340
20241031,122600,3633940900,17790,17790,17790,17780,119
20241031,122500,3631823920,17790,17800,17800,17780,657
20241031,122400,3620136780,17790,17810,17810,17790,209
20241031,122300,3616416360,17810,17810,17810,17800,119
20241031,122200,3614297320,17810,17810,17810,17800,110
20241031,122100,3612338320,17810,17810,17810,17800,231
20241031,122000,3608226260,17810,17820,17820,17800,765
20241031,121900,3594605130,17820,17820,17820,17810,281
20241031,121800,3589597820,17810,17820,17820,17810,109
20241031,121700,3587655680,17820,17810,17820,17810,148
20241031,121600,3585019690,17810,17800,17810,17800,123
20241031,121500,3582829310,17810,17810,17810,17800,514
20241031,121400,3573674990,17820,17820,17820,17820,144
20241031,121300,3571108910,17820,17820,17820,17810,89
20241031,121200,3569522980,17820,17820,17820,17810,225
20241031,121100,3565513490,17820,17800,17820,17800,87
20241031,121000,3563963960,17810,17820,17820,17810,536
20241031,120900,3554417130,17820,17810,17820,17810,142
20241031,120800,3551886890,17820,17810,17820,17800,272
20241031,120700,3547042730,17810,17810,17810,17800,92
20241031,120600,3545404420,17800,17810,17810,17800,164
20241031,120500,3542483790,17810,17800,17810,17800,639
20241031,120400,3531107400,17800,17800,17810,17790,491
20241031,120300,3522368070,17800,17820,17820,17790,158
20241031,120200,3519556330,17820,17770,17820,17760,962
20241031,120100,3502443530,17760,17770,17790,17760,710
20241031,120000,3489822540,17770,17750,17770,17750,691
20241031,115900,3477549410,17750,17750,17760,17740,683
20241031,115800,3465425010,17750,17740,17750,17730,457
20241031,115700,3457317420,17730,17730,17740,17730,216
20241031,115600,3453486770,17730,17740,17740,17730,286
20241031,115500,3448415110,17730,17730,17740,17730,139
20241031,115400,3445950360,17730,17730,17740,17730,224
20241031,115300,3441977260,17740,17740,17740,17730,915
20241031,115200,3425754040,17740,17770,17770,17730,732
20241031,115100,3412762110,17760,17770,17770,17760,251
20241031,115000,3408303360,17760,17760,17770,17760,196
20241031,114900,3404822000,17770,17770,17770,17760,513
20241031,114800,3395709380,17770,17770,17770,17760,98
20241031,114700,3393968470,17770,17770,17770,17760,197
20241031,114600,3390468350,17770,17770,17770,17760,151
20241031,114500,3387785330,17770,17750,17770,17740,758
20241031,114400,3374328980,17750,17750,17750,17740,644
20241031,114300,3362898450,17740,17740,17750,17740,114
20241031,114200,3360875730,17750,17750,17750,17740,412
20241031,114100,3353564780,17750,17760,17760,17740,593
20241031,114000,3343039680,17760,17760,17760,17750,227
20241031,113900,3339008390,17750,17760,17760,17750,195
20241031,113800,3335546310,17750,17760,17760,17750,446
20241031,113700,3327627820,17760,17750,17760,17750,177
20241031,113600,3324484970,17760,17760,17760,17750,120
20241031,113500,3322353830,17760,17730,17760,17730,625
20241031,113400,3311265870,17730,17750,17750,17720,773
20241031,113300,3297556900,17750,17710,17750,17710,848
20241031,113200,3282523460,17720,17710,17720,17710,311
20241031,113100,3277014640,17720,17740,17740,17710,746
20241031,113000,3263796170,17740,17730,17740,17730,1839
20241031,112900,3231188320,17720,17720,17730,17720,377
20241031,112800,3224507220,17720,17710,17720,17710,137
20241031,112700,3222079920,17720,17730,17730,17720,820
20241031,112600,3207542730,17730,17730,17740,17730,426
20241031,112500,3199988770,17740,17730,17740,17730,151
20241031,112400,3197311250,17740,17730,17740,17730,368
20241031,112300,3190785140,17730,17730,17740,17730,317
20241031,112200,3185164680,17730,17730,17730,17720,57
20241031,112100,3184154310,17730,17710,17730,17700,968
20241031,112000,3167010750,17710,17740,17740,17700,2680
20241031,111900,3119525560,17740,17730,17740,17730,670
20241031,111800,3107644780,17730,17730,17730,17730,328
20241031,111700,3101829340,17730,17740,17740,17720,1053
20241031,111600,3083159200,17740,17750,17750,17730,896
20241031,111500,3067270620,17750,17730,17750,17730,626
20241031,111400,3056165410,17740,17750,17750,17720,559
20241031,111300,3046250950,17740,17760,17760,17740,395
20241031,111200,3039239120,17760,17750,17760,17740,652
20241031,111100,3027667880,17750,17740,17750,17730,709
20241031,111000,3015089830,17740,17760,17790,17740,1605
20241031,110900,2986587390,17760,17730,17760,17730,350
20241031,110800,2980375610,17730,17750,17760,17730,1081
20241031,110700,2961197290,17760,17760,17760,17750,73
20241031,110600,2959900860,17750,17820,17820,17750,1057
20241031,110500,2941112460,17820,17800,17820,17800,638
20241031,110400,2929747870,17800,17780,17800,17770,746
20241031,110300,2916483270,17780,17750,17780,17740,293
20241031,110200,2911281190,17750,17720,17750,17720,748
20241031,110100,2898016960,17730,17720,17730,17720,456
20241031,110000,2889936190,17720,17710,17720,17700,1391
20241031,105900,2865302540,17710,17730,17750,17710,2083
20241031,105800,2828390290,17730,17720,17760,17700,11648
20241031,105700,2622154410,17720,17730,17730,17720,208
20241031,105600,2618467900,17730,17740,17740,17690,3374
20241031,105500,2558735260,17740,17730,17740,17730,170
20241031,105400,2555719830,17730,17710,17730,17710,437
20241031,105300,2547977880,17710,17740,17750,17710,2320
20241031,105200,2506835100,17740,17790,17790,17730,9729
20241031,105100,2334096220,17790,17830,17830,17790,1202
20241031,105000,2312689870,17830,17830,17830,17820,505
20241031,104900,2303689910,17830,17840,17840,17830,87
20241031,104800,2302138050,17840,17860,17870,17820,1706
20241031,104700,2271691180,17870,17870,17870,17860,259
20241031,104600,2267064530,17860,17870,17870,17860,65
20241031,104500,2265903430,17860,17860,17870,17860,197
20241031,104400,2262384970,17860,17870,17870,17860,139
20241031,104300,2259901800,17870,17870,17870,17860,177
20241031,104200,2256739640,17870,17870,17870,17860,193
20241031,104100,2253291720,17860,17860,17870,17860,363
20241031,104000,2246808500,17860,17870,17870,17860,281
20241031,103900,2241788690,17860,17880,17890,17860,965
20241031,103800,2224541320,17880,17900,17900,17880,127
20241031,103700,2222269520,17900,17890,17900,17890,186
20241031,103600,2218941020,17900,17890,17910,17890,1731
20241031,103500,2187958880,17880,17880,17880,17870,2037
20241031,103400,2151554050,17880,17850,17890,17850,2794
20241031,103300,2101639780,17850,17770,17850,17770,3821
20241031,103200,2033607430,17770,17770,17770,17770,254
20241031,103100,2029093850,17760,17780,17790,17760,422
20241031,103000,2021594450,17780,17770,17780,17770,461
20241031,102900,2013400100,17770,17770,17770,17770,199
20241031,102800,2009863870,17770,17770,17780,17770,201
20241031,102700,2006292060,17790,17790,17790,17780,129
20241031,102600,2003997270,17790,17790,17790,17780,440
20241031,102500,1996171290,17780,17790,17790,17780,621
20241031,102400,1985125120,17790,17780,17790,17770,114
20241031,102300,1983098400,17790,17770,17790,17770,201
20241031,102200,1979526230,17770,17770,17770,17760,598
20241031,102100,1968901730,17770,17760,17770,17760,431
20241031,102000,1961243190,17760,17770,17770,17760,116
20241031,101900,1959182780,17760,17760,17770,17760,136
20241031,101800,1956766730,17760,17760,17770,17750,707
20241031,101700,1944211060,17750,17760,17760,17750,506
20241031,101600,1935226330,17760,17760,17770,17750,2129
20241031,101500,1897430340,17760,17800,17800,17760,332
20241031,101400,1891530460,17800,17800,17800,17790,75
20241031,101300,1890196100,17780,17800,17810,17780,1365
20241031,101200,1865916890,17810,17810,17810,17810,27
20241031,101100,1865436020,17810,17820,17820,17800,1565
20241031,101000,1837567140,17810,17820,17830,17810,1233
20241031,100900,1815596400,17820,17820,17820,17820,82
20241031,100800,1814135160,17800,17810,17820,17800,349
20241031,100700,1807918950,17820,17810,17820,17810,35
20241031,100600,1807295550,17820,17820,17820,17820,94
20241031,100500,1805620470,17820,17820,17820,17810,73
20241031,100400,1804320070,17820,17820,17820,17820,77
20241031,100300,1802947930,17810,17820,17820,17800,181
20241031,100200,1799724870,17820,17820,17820,17810,41
20241031,100100,1798994280,17820,17820,17820,17820,450
20241031,100000,1790975280,17820,17820,17820,17800,178
20241031,095900,1787805270,17820,17820,17820,17800,221
20241031,095800,1783869190,17820,17820,17820,17820,100
20241031,095700,1782087190,17810,17820,17820,17810,103
20241031,095600,1780252720,17820,17820,17820,17810,103
20241031,095500,1778417410,17830,17850,17850,17810,867
20241031,095400,1762966490,17840,17850,17870,17840,1590
20241031,095300,1734580920,17850,17830,17850,17830,1343
20241031,095200,1710618380,17840,17840,17840,17840,170
20241031,095100,1707585580,17840,17850,17850,17840,452
20241031,095000,1699521680,17850,17840,17850,17840,595
20241031,094900,1688904360,17840,17830,17840,17810,1716
20241031,094800,1658302930,17830,17840,17850,17830,133
20241031,094700,1655930480,17840,17840,17840,17840,113
20241031,094600,1653914560,17840,17840,17840,17830,119
20241031,094500,1651792080,17830,17830,17840,17830,67
20241031,094400,1650597180,17830,17830,17830,17820,412
20241031,094300,1643251380,17840,17860,17860,17840,275
20241031,094200,1638342240,17860,17850,17860,17850,1350
20241031,094100,1614237020,17860,17850,17870,17850,883
20241031,094000,1598466620,17860,17880,17890,17830,2923
20241031,093900,1546306380,17880,17840,17890,17830,4991
20241031,093800,1457164680,17830,17810,17830,17800,390
20241031,093700,1450215930,17810,17800,17820,17760,707
20241031,093600,1437638120,17800,17790,17800,17780,5667
20241031,093500,1336853490,17790,17800,17800,17790,587
20241031,093400,1326407300,17780,17730,17790,17730,1144
20241031,093300,1306097330,17730,17710,17740,17700,635
20241031,093200,1294852740,17700,17710,17720,17700,806
20241031,093100,1280581320,17720,17700,17720,17690,637
20241031,093000,1269307960,17700,17680,17700,17670,978
20241031,092900,1252019770,17670,17650,17670,17650,349
20241031,092800,1245856760,17650,17700,17700,17650,184
20241031,092700,1242608040,17700,17630,17700,17610,2845
20241031,092600,1192371350,17620,17630,17740,17620,2805
20241031,092500,1142759870,17630,17640,17650,17630,745
20241031,092400,1129611460,17630,17620,17650,17620,1726
20241031,092300,1099162900,17590,17600,17620,17590,253
20241031,092200,1094710160,17600,17580,17600,17580,293
20241031,092100,1089555700,17580,17580,17580,17570,1265
20241031,092000,1067326250,17580,17570,17580,17570,575
20241031,091900,1057219530,17580,17570,17580,17570,22
20241031,091800,1056832900,17580,17570,17580,17550,876
20241031,091700,1041446130,17570,17560,17570,17560,1186
20241031,091600,1020610870,17560,17530,17560,17520,4446
20241031,091500,942664030,17540,17540,17540,17520,454
20241031,091400,934704750,17540,17520,17540,17520,536
20241031,091300,925310560,17520,17570,17580,17520,1745
20241031,091200,894669920,17570,17530,17580,17500,3565
20241031,091100,832120860,17530,17580,17580,17470,4394
20241031,091000,755256070,17550,17540,17580,17530,1293
20241031,090900,732562730,17540,17540,17550,17480,2078
20241031,090800,696203600,17530,17460,17540,17460,4005
20241031,090700,626150330,17460,17470,17470,17440,2349
20241031,090600,585154420,17460,17510,17520,17450,8683
20241031,090500,433344220,17520,17540,17540,17520,3538
20241031,090400,371346570,17540,17540,17540,17520,1606
20241031,090300,343196640,17540,17580,17600,17510,7660
20241031,090200,208817350,17590,17670,17670,17570,6630
20241031,090100,92004400,17670,17780,17780,17650,3769
20241031,090000,25330780,17800,17860,17870,17800,1405