KissMeData/002710/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183800,11370527400,45150,45150,45150,45150,3336
20241030,183700,11370527400,45150,45150,45150,45150,0
20241030,183600,11370527400,45150,45150,45150,45150,0
20241030,183500,11370527400,45150,45150,45150,45150,0
20241030,183400,11370527400,45150,45150,45150,45150,0
20241030,183300,11370527400,45150,45150,45150,45150,0
20241030,183200,11370527400,45150,45150,45150,45150,0
20241030,183100,11370527400,45150,45150,45150,45150,0
20241030,183000,11370527400,45150,45150,45150,45150,0
20241030,182900,11370527400,45150,45150,45150,45150,0
20241030,182800,11370527400,45150,45150,45150,45150,0
20241030,182700,11370527400,45150,45150,45150,45150,0
20241030,182600,11370527400,45150,45150,45150,45150,0
20241030,182500,11370527400,45150,45150,45150,45150,0
20241030,182400,11370527400,45150,45150,45150,45150,0
20241030,182300,11370527400,45150,45150,45150,45150,0
20241030,182200,11370527400,45150,45150,45150,45150,0
20241030,182100,11370527400,45150,45150,45150,45150,0
20241030,182000,11370527400,45150,45150,45150,45150,0
20241030,181900,11370527400,45150,45150,45150,45150,0
20241030,181800,11370527400,45150,45150,45150,45150,0
20241030,181700,11370527400,45150,45150,45150,45150,0
20241030,181600,11370527400,45150,45150,45150,45150,0
20241030,181500,11370527400,45150,45150,45150,45150,0
20241030,181400,11370527400,45150,45150,45150,45150,0
20241030,181300,11370527400,45150,45150,45150,45150,0
20241030,181200,11370527400,45150,45150,45150,45150,0
20241030,181100,11370527400,45150,45150,45150,45150,0
20241030,181000,11370527400,45150,45150,45150,45150,0
20241030,180900,11370527400,45150,45150,45150,45150,0
20241030,180800,11370527400,45150,45150,45150,45150,3336
20241030,180700,11370527400,45150,45150,45150,45150,0
20241030,180600,11370527400,45150,45150,45150,45150,0
20241030,180500,11370527400,45150,45150,45150,45150,0
20241030,180400,11370527400,45150,45150,45150,45150,0
20241030,180300,11370527400,45150,45150,45150,45150,0
20241030,180200,11370527400,45150,45150,45150,45150,0
20241030,180100,11370527400,45150,45150,45150,45150,0
20241030,180000,11370527400,45150,45150,45150,45150,0
20241030,175900,11370527400,45150,45150,45150,45150,0
20241030,175800,11370527400,45150,45150,45150,45150,0
20241030,175700,11370527400,45150,45150,45150,45150,0
20241030,175600,11370527400,45150,45150,45150,45150,0
20241030,175500,11370527400,45150,45150,45150,45150,0
20241030,175400,11370527400,45150,45150,45150,45150,0
20241030,175300,11370527400,45150,45150,45150,45150,0
20241030,175200,11370527400,45150,45150,45150,45150,0
20241030,175100,11370527400,45150,45150,45150,45150,0
20241030,175000,11370527400,45150,45150,45150,45150,0
20241030,174900,11370527400,45150,45150,45150,45150,0
20241030,174800,11370527400,45150,45150,45150,45150,0
20241030,174700,11370527400,45150,45150,45150,45150,0
20241030,174600,11370527400,45150,45150,45150,45150,0
20241030,174500,11370527400,45150,45150,45150,45150,0
20241030,174400,11370527400,45150,45150,45150,45150,0
20241030,174300,11370527400,45150,45150,45150,45150,0
20241030,174200,11370527400,45150,45150,45150,45150,0
20241030,174100,11370527400,45150,45150,45150,45150,0
20241030,174000,11370527400,45150,45150,45150,45150,0
20241030,173900,11370527400,45150,45150,45150,45150,0
20241030,173800,11370527400,45150,45150,45150,45150,3336
20241030,173700,11370527400,45150,45150,45150,45150,0
20241030,173600,11370527400,45150,45150,45150,45150,0
20241030,173500,11370527400,45150,45150,45150,45150,0
20241030,173400,11370527400,45150,45150,45150,45150,0
20241030,173300,11370527400,45150,45150,45150,45150,0
20241030,173200,11370527400,45150,45150,45150,45150,0
20241030,173100,11370527400,45150,45150,45150,45150,0
20241030,173000,11370527400,45150,45150,45150,45150,0
20241030,172900,11370527400,45150,45150,45150,45150,0
20241030,172800,11370527400,45150,45150,45150,45150,0
20241030,172700,11370527400,45150,45150,45150,45150,0
20241030,172600,11370527400,45150,45150,45150,45150,0
20241030,172500,11370527400,45150,45150,45150,45150,0
20241030,172400,11370527400,45150,45150,45150,45150,0
20241030,172300,11370527400,45150,45150,45150,45150,0
20241030,172200,11370527400,45150,45150,45150,45150,0
20241030,172100,11370527400,45150,45150,45150,45150,0
20241030,172000,11370527400,45150,45150,45150,45150,0
20241030,171900,11370527400,45150,45150,45150,45150,0
20241030,171800,11370527400,45150,45150,45150,45150,0
20241030,171700,11370527400,45150,45150,45150,45150,0
20241030,171600,11370527400,45150,45150,45150,45150,0
20241030,171500,11370527400,45150,45150,45150,45150,0
20241030,171400,11370527400,45150,45150,45150,45150,0
20241030,171300,11370527400,45150,45150,45150,45150,0
20241030,171200,11370527400,45150,45150,45150,45150,0
20241030,171100,11370527400,45150,45150,45150,45150,0
20241030,171000,11370527400,45150,45150,45150,45150,0
20241030,170900,11370527400,45150,45150,45150,45150,0
20241030,170800,11370527400,45150,45150,45150,45150,3336
20241030,170700,11370527400,45150,45150,45150,45150,0
20241030,170600,11370527400,45150,45150,45150,45150,0
20241030,170500,11370527400,45150,45150,45150,45150,0
20241030,170400,11370527400,45150,45150,45150,45150,0
20241030,170300,11370527400,45150,45150,45150,45150,0
20241030,170200,11370527400,45150,45150,45150,45150,0
20241030,170100,11370527400,45150,45150,45150,45150,0
20241030,170000,11370527400,45150,45150,45150,45150,0
20241030,165900,11370527400,45150,45150,45150,45150,0
20241030,165800,11370527400,45150,45150,45150,45150,0
20241030,165700,11370527400,45150,45150,45150,45150,0
20241030,165600,11370527400,45150,45150,45150,45150,0
20241030,165500,11370527400,45150,45150,45150,45150,0
20241030,165400,11370527400,45150,45150,45150,45150,0
20241030,165300,11370527400,45150,45150,45150,45150,0
20241030,165200,11370527400,45150,45150,45150,45150,0
20241030,165100,11370527400,45150,45150,45150,45150,0
20241030,165000,11370527400,45150,45150,45150,45150,0
20241030,164900,11370527400,45150,45150,45150,45150,0
20241030,164800,11370527400,45150,45150,45150,45150,0
20241030,164700,11370527400,45150,45150,45150,45150,0
20241030,164600,11370527400,45150,45150,45150,45150,0
20241030,164500,11370527400,45150,45150,45150,45150,0
20241030,164400,11370527400,45150,45150,45150,45150,0
20241030,164300,11370527400,45150,45150,45150,45150,0
20241030,164200,11370527400,45150,45150,45150,45150,0
20241030,164100,11370527400,45150,45150,45150,45150,0
20241030,164000,11370527400,45150,45150,45150,45150,0
20241030,163900,11370527400,45150,45150,45150,45150,0
20241030,163800,11370527400,45150,45150,45150,45150,3336
20241030,163700,11370527400,45150,45150,45150,45150,0
20241030,163600,11370527400,45150,45150,45150,45150,0
20241030,163500,11370527400,45150,45150,45150,45150,0
20241030,163400,11370527400,45150,45150,45150,45150,0
20241030,163300,11370527400,45150,45150,45150,45150,0
20241030,163200,11370527400,45150,45150,45150,45150,0
20241030,163100,11370527400,45150,45150,45150,45150,0
20241030,163000,11370527400,45150,45150,45150,45150,0
20241030,162900,11370527400,45150,45150,45150,45150,0
20241030,162800,11370527400,45150,45150,45150,45150,0
20241030,162700,11370527400,45150,45150,45150,45150,0
20241030,162600,11370527400,45150,45150,45150,45150,0
20241030,162500,11370527400,45150,45150,45150,45150,0
20241030,162400,11370527400,45150,45150,45150,45150,0
20241030,162300,11370527400,45150,45150,45150,45150,0
20241030,162200,11370527400,45150,45150,45150,45150,0
20241030,162100,11370527400,45150,45150,45150,45150,0
20241030,162000,11370527400,45150,45150,45150,45150,0
20241030,161900,11370527400,45150,45150,45150,45150,0
20241030,161800,11370527400,45150,45150,45150,45150,0
20241030,161700,11370527400,45150,45150,45150,45150,0
20241030,161600,11370527400,45150,45150,45150,45150,0
20241030,161500,11370527400,45150,45150,45150,45150,0
20241030,161400,11370527400,45150,45150,45150,45150,0
20241030,161300,11370527400,45150,45150,45150,45150,0
20241030,161200,11370527400,45150,45150,45150,45150,0
20241030,161100,11370527400,45150,45150,45150,45150,0
20241030,161000,11370527400,45150,45150,45150,45150,0
20241030,160900,11370527400,45150,45150,45150,45150,0
20241030,160800,11370527400,45150,45150,45150,45150,3336
20241030,160700,11370527400,45150,45150,45150,45150,0
20241030,160600,11370527400,45150,45150,45150,45150,0
20241030,160500,11370527400,45150,45150,45150,45150,0
20241030,160400,11370527400,45150,45150,45150,45150,0
20241030,160300,11370527400,45150,45150,45150,45150,0
20241030,160200,11370527400,45150,45150,45150,45150,0
20241030,160100,11370527400,45150,45150,45150,45150,0
20241030,160000,11370527400,45150,45150,45150,45150,0
20241030,155900,11370527400,45150,45150,45150,45150,0
20241030,155800,11370527400,45150,45150,45150,45150,0
20241030,155700,11370527400,45150,45150,45150,45150,0
20241030,155600,11370527400,45150,45150,45150,45150,0
20241030,155500,11370527400,45150,45150,45150,45150,0
20241030,155400,11370527400,45150,45150,45150,45150,0
20241030,155300,11370527400,45150,45150,45150,45150,0
20241030,155200,11370527400,45150,45150,45150,45150,0
20241030,155100,11370527400,45150,45150,45150,45150,0
20241030,155000,11370527400,45150,45150,45150,45150,0
20241030,154900,11370527400,45150,45150,45150,45150,0
20241030,154800,11370527400,45150,45150,45150,45150,0
20241030,154700,11370527400,45150,45150,45150,45150,0
20241030,154600,11370527400,45150,45150,45150,45150,0
20241030,154500,11370527400,45150,45150,45150,45150,0
20241030,154400,11370527400,45150,45150,45150,45150,0
20241030,154300,11370527400,45150,45150,45150,45150,0
20241030,154200,11370527400,45150,45150,45150,45150,0
20241030,154100,11370527400,45150,45150,45150,45150,0
20241030,154000,11370527400,45150,45150,45150,45150,0
20241030,153900,11370527400,45150,45150,45150,45150,0
20241030,153800,11370527400,45150,45150,45150,45150,3336
20241030,153700,11370527400,45150,45150,45150,45150,0
20241030,153600,11370527400,45150,45150,45150,45150,0
20241030,153500,11370527400,45150,45150,45150,45150,0
20241030,153400,11370527400,45150,45150,45150,45150,0
20241030,153300,11370527400,45150,45150,45150,45150,0
20241030,153200,11370527400,45150,45150,45150,45150,0
20241030,153100,11370527400,45150,45150,45150,45150,0
20241030,153000,11370527400,45150,45150,45150,45150,3336
20241030,152900,11219907000,45150,45150,45150,45150,0
20241030,152800,11219907000,45150,45150,45150,45150,0
20241030,152700,11219907000,45150,45150,45150,45150,0
20241030,152600,11219907000,45150,45150,45150,45150,0
20241030,152500,11219907000,45150,45150,45150,45150,0
20241030,152400,11219907000,45150,45150,45150,45150,0
20241030,152300,11219907000,45150,45150,45150,45150,0
20241030,152200,11219907000,45150,45150,45150,45150,0
20241030,152100,11219907000,45150,45150,45150,45150,0
20241030,152000,11219907000,45150,45150,45150,45150,0
20241030,151900,11219907000,45150,45000,45150,45000,2031
20241030,151800,11128374200,45000,45000,45050,45000,1206
20241030,151700,11074082550,45050,45100,45100,45000,1992
20241030,151600,10984367950,45050,45100,45100,45050,760
20241030,151500,10950124550,45050,45150,45150,45050,595
20241030,151400,10923306250,45100,45100,45150,45100,2756
20241030,151300,10798983150,45150,45150,45150,45100,983
20241030,151200,10754640700,45150,45150,45200,45150,473
20241030,151100,10733282850,45150,45150,45200,45100,1055
20241030,151000,10685650350,45150,45200,45300,45150,1520
20241030,150900,10616990850,45200,45300,45350,45200,1586
20241030,150800,10545183700,45300,45350,45350,45300,706
20241030,150700,10513194150,45350,45350,45400,45300,997
20241030,150600,10468015500,45300,45350,45350,45300,1327
20241030,150500,10407853950,45350,45300,45350,45300,582
20241030,150400,10381477900,45300,45350,45350,45300,260
20241030,150300,10369697300,45300,45350,45350,45300,414
20241030,150200,10350937700,45300,45250,45350,45250,554
20241030,150100,10325862700,45350,45200,45400,45150,1542
20241030,150000,10256089100,45200,45250,45250,45100,867
20241030,145900,10216927750,45250,45350,45400,45150,710
20241030,145800,10184835600,45350,45400,45500,45100,3666
20241030,145700,10018882350,45400,45550,45550,45400,4191
20241030,145600,9828269400,45550,45650,45650,45550,2086
20241030,145500,9733205250,45650,45700,45700,45600,1286
20241030,145400,9674555800,45700,45750,45750,45600,663
20241030,145300,9644276150,45750,45750,45800,45750,29
20241030,145200,9642949200,45700,45700,45750,45650,319
20241030,145100,9628363100,45650,45750,45750,45650,1461
20241030,145000,9561616500,45750,45750,45800,45750,873
20241030,144900,9521658650,45750,45800,45800,45750,226
20241030,144800,9511318350,45750,45800,45850,45750,1083
20241030,144700,9461727200,45850,45800,45850,45800,172
20241030,144600,9453848700,45800,45750,45800,45750,704
20241030,144500,9421610100,45800,45750,45800,45750,406
20241030,144400,9403030050,45750,45750,45800,45750,137
20241030,144300,9396756200,45750,45800,45800,45750,159
20241030,144200,9389481600,45800,45800,45800,45750,947
20241030,144100,9346139900,45850,45850,45850,45800,254
20241030,144000,9334505650,45850,45850,45850,45800,91
20241030,143900,9330333800,45850,45800,45900,45800,237
20241030,143800,9319471600,45850,45850,45850,45850,36
20241030,143700,9317821000,45800,45800,45800,45750,284
20241030,143600,9304818900,45800,45750,45800,45750,360
20241030,143500,9288332700,45800,45900,45900,45800,173
20241030,143400,9280401900,45900,45750,45900,45750,125
20241030,143300,9274676200,45750,45750,45800,45750,505
20241030,143200,9251562950,45800,45800,45800,45750,488
20241030,143100,9229219000,45800,45750,45800,45750,271
20241030,143000,9216819450,45750,45850,45850,45750,194
20241030,142900,9207931300,45850,45900,45900,45850,54
20241030,142800,9205454450,45900,45800,45900,45800,134
20241030,142700,9199310650,45850,45850,45900,45850,703
20241030,142600,9167073100,45900,45900,45900,45850,196
20241030,142500,9158080150,45900,45950,45950,45900,493
20241030,142400,9135440600,46000,45950,46000,45950,70
20241030,142300,9132223350,46000,46000,46000,45900,20
20241030,142200,9131303850,45950,45950,46000,45900,138
20241030,142100,9124964500,46000,46050,46050,45950,85
20241030,142000,9121055150,46050,46000,46050,46000,103
20241030,141900,9116312400,46000,46000,46000,46000,231
20241030,141800,9105686400,45950,45950,45950,45900,167
20241030,141700,9098016200,45950,45950,45950,45900,70
20241030,141600,9094800400,45950,45950,45950,45900,17
20241030,141500,9094019350,45950,46100,46100,45950,560
20241030,141400,9068243100,46150,46150,46150,46050,239
20241030,141300,9057219350,46150,46100,46150,46050,270
20241030,141200,9044771300,46050,46100,46100,46050,109
20241030,141100,9039749700,46050,46050,46100,46050,104
20241030,141000,9034959900,46050,46050,46050,46050,330
20241030,140900,9019763400,46050,46050,46050,46000,314
20241030,140800,9005317900,46050,46050,46050,46000,225
20241030,140700,8994958450,46050,45950,46050,45950,450
20241030,140600,8974258550,45950,45750,45950,45700,243
20241030,140500,8963119150,45800,45700,45800,45650,179
20241030,140400,8954938700,45700,45600,45700,45600,45
20241030,140300,8952884200,45600,45750,45750,45600,1791
20241030,140200,8871150700,45700,45700,45750,45700,25
20241030,140100,8870008000,45800,45700,45800,45650,74
20241030,140000,8866626950,45650,45900,45900,45650,899
20241030,135900,8825531200,45900,45750,45900,45700,778
20241030,135800,8789927700,45750,45800,45800,45750,247
20241030,135700,8778620100,45800,45850,45900,45800,875
20241030,135600,8738541450,45850,45850,45850,45800,126
20241030,135500,8732764600,45850,45800,45850,45800,11
20241030,135400,8732260300,45850,45900,45900,45800,364
20241030,135300,8715564150,45850,45850,45900,45850,45
20241030,135200,8713499700,45900,45850,45900,45800,341
20241030,135100,8697872850,45850,45900,45900,45850,320
20241030,135000,8683195250,45900,45950,46000,45900,367
20241030,134900,8666342400,45950,46000,46000,45950,17
20241030,134800,8665560550,46000,45950,46000,45900,128
20241030,134700,8659681200,46000,45950,46000,45900,256
20241030,134600,8647919500,46000,45950,46000,45950,238
20241030,134500,8636972000,46000,46000,46000,45950,60
20241030,134400,8634213450,45950,46000,46000,45950,120
20241030,134300,8628693550,45950,45950,46000,45950,62
20241030,134200,8625842300,46000,46000,46000,45950,115
20241030,134100,8620553750,46000,46000,46000,46000,51
20241030,134000,8618207750,45950,46000,46000,45950,73
20241030,133900,8614851450,45950,45950,46000,45950,275
20241030,133800,8602207600,45950,45950,45950,45950,212
20241030,133700,8592466200,45950,46000,46000,45900,250
20241030,133600,8580974550,46000,45900,46000,45900,164
20241030,133500,8573439950,45950,45850,45950,45850,129
20241030,133400,8567518400,45900,45850,45900,45850,1399
20241030,133300,8503317150,45850,45800,45850,45800,85
20241030,133200,8499421850,45850,45750,45850,45750,589
20241030,133100,8472469900,45750,45700,45750,45700,51
20241030,133000,8470137650,45700,45700,45700,45650,308
20241030,132900,8456065450,45700,45700,45700,45650,557
20241030,132800,8430618550,45700,45650,45700,45650,155
20241030,132700,8423539900,45600,45650,45700,45600,189
20241030,132600,8414918800,45700,45700,45700,45650,15
20241030,132500,8414233350,45700,45600,45700,45550,421
20241030,132400,8395051450,45550,45650,45650,45500,2232
20241030,132300,8293446000,45650,45700,45700,45650,211
20241030,132200,8283804300,45700,45750,45800,45550,1587
20241030,132100,8211427250,45700,45800,45800,45550,3142
20241030,132000,8067758900,45850,45850,45850,45800,909
20241030,131900,8026118300,45800,45850,45900,45800,1273
20241030,131800,7967767150,45900,46050,46050,45850,3102
20241030,131700,7825260250,46100,46100,46150,46100,203
20241030,131600,7815901900,46150,46150,46150,46100,143
20241030,131500,7809303050,46150,46100,46150,46100,151
20241030,131400,7802341350,46150,46100,46150,46100,326
20241030,131300,7787302200,46100,45950,46100,45950,135
20241030,131200,7781091700,45950,46000,46050,45950,155
20241030,131100,7773961350,46050,45950,46050,45900,303
20241030,131000,7760039250,45900,45950,45950,45900,162
20241030,130900,7752601950,45950,45950,45950,45900,283
20241030,130800,7739608100,46000,45950,46000,45950,260
20241030,130700,7727660500,45950,46000,46050,45950,449
20241030,130600,7707027000,46000,46000,46050,46000,207
20241030,130500,7697504350,46000,46100,46150,46000,1535
20241030,130400,7626829750,46100,46100,46150,46100,295
20241030,130300,7613228050,46100,46100,46150,46100,87
20241030,130200,7609217150,46100,46150,46150,46100,56
20241030,130100,7606635200,46100,46100,46150,46100,168
20241030,130000,7598890200,46100,46150,46150,46100,124
20241030,125900,7593173650,46150,46150,46150,46100,163
20241030,125800,7585653200,46150,46150,46150,46100,31
20241030,125700,7584223600,46200,46200,46200,46150,115
20241030,125600,7578915900,46150,46250,46250,46150,263
20241030,125500,7566760700,46250,46150,46250,46150,60
20241030,125400,7563989650,46150,46200,46200,46150,147
20241030,125300,7557204400,46200,46200,46200,46150,175
20241030,125200,7549127000,46200,46150,46200,46150,78
20241030,125100,7545524400,46150,46200,46250,46150,455
20241030,125000,7524503350,46200,46250,46250,46200,47
20241030,124900,7522329850,46150,46150,46150,46100,555
20241030,124800,7496717850,46150,46100,46150,46100,124
20241030,124700,7491001250,46150,46150,46150,46100,136
20241030,124600,7484727750,46150,46050,46150,46050,212
20241030,124500,7474953200,46050,46000,46050,46000,1222
20241030,124400,7418692800,46000,46050,46050,46000,54
20241030,124300,7416207850,46050,46000,46050,46000,283
20241030,124200,7403186800,46050,46050,46050,46000,276
20241030,124100,7390487950,46000,46000,46050,46000,268
20241030,124000,7378159700,46000,46050,46050,46000,952
20241030,123900,7334358000,46050,46000,46050,46000,789
20241030,123800,7298063650,46050,46000,46050,46000,209
20241030,123700,7288443650,46000,46050,46100,46000,1487
20241030,123600,7220029550,46000,46050,46050,46000,675
20241030,123500,7188954700,46100,46100,46100,46050,431
20241030,123400,7169106450,46100,46100,46100,46050,569
20241030,123300,7142876850,46100,46100,46150,46100,208
20241030,123200,7133283100,46150,46200,46200,46150,271
20241030,123100,7120776250,46200,46150,46200,46150,315
20241030,123000,7106228500,46100,46250,46250,46100,545
20241030,122900,7081060450,46250,46300,46300,46250,506
20241030,122800,7057657050,46300,46300,46300,46300,5
20241030,122700,7057425550,46250,46250,46300,46250,269
20241030,122600,7044983850,46300,46300,46300,46250,76
20241030,122500,7041465350,46300,46300,46300,46250,550
20241030,122400,7016006600,46350,46350,46350,46300,39
20241030,122300,7014199100,46300,46350,46350,46300,37
20241030,122200,7012485550,46250,46350,46350,46250,72
20241030,122100,7009151200,46300,46300,46300,46250,50
20241030,122000,7006837200,46350,46300,46350,46300,124
20241030,121900,7001095800,46350,46300,46350,46300,66
20241030,121800,6998039500,46300,46300,46350,46300,263
20241030,121700,6985858100,46350,46350,46350,46350,53
20241030,121600,6983401550,46350,46250,46350,46250,68
20241030,121500,6980251950,46250,46300,46300,46250,130
20241030,121400,6974239000,46300,46300,46300,46300,35
20241030,121300,6972618500,46300,46250,46300,46150,135
20241030,121200,6966370100,46150,46150,46150,46150,131
20241030,121100,6960324450,46050,46150,46150,46050,249
20241030,121000,6948845100,46100,46050,46100,46050,506
20241030,120900,6925539400,46050,46050,46050,46000,716
20241030,120800,6892582450,46050,46050,46100,46050,513
20241030,120700,6868958150,46050,46150,46150,46050,1387
20241030,120600,6805069250,46150,46100,46150,46100,711
20241030,120500,6772291300,46150,46200,46200,46100,1083
20241030,120400,6722319350,46200,46250,46300,46200,912
20241030,120300,6680173200,46250,46300,46350,46250,2002
20241030,120200,6587508700,46300,46350,46350,46300,1156
20241030,120100,6533955600,46350,46400,46400,46350,385
20241030,120000,6516104250,46400,46450,46450,46400,1322
20241030,115900,6454731150,46450,46500,46500,46450,174
20241030,115800,6446646900,46500,46450,46500,46450,154
20241030,115700,6439493350,46500,46550,46550,46450,4027
20241030,115600,6252270850,46550,46550,46550,46500,426
20241030,115500,6232456200,46500,46500,46550,46500,238
20241030,115400,6221384300,46550,46550,46550,46500,92
20241030,115300,6217104300,46550,46600,46600,46550,893
20241030,115200,6175524750,46600,46600,46600,46550,118
20241030,115100,6170026100,46550,46600,46600,46550,63
20241030,115000,6167090550,46600,46600,46600,46550,193
20241030,114900,6158105500,46600,46550,46600,46550,75
20241030,114800,6154613050,46550,46500,46550,46500,1542
20241030,114700,6082909100,46500,46550,46600,46500,1027
20241030,114600,6035106250,46550,46550,46600,46500,213
20241030,114500,6025191900,46550,46500,46550,46500,916
20241030,114400,5982569150,46550,46550,46600,46550,2480
20241030,114300,5867116250,46550,46650,46650,46550,714
20241030,114200,5833843650,46600,46600,46650,46600,1718
20241030,114100,5753784600,46650,46650,46650,46650,19
20241030,114000,5752898250,46600,46650,46650,46600,177
20241030,113900,5744643300,46700,46700,46700,46650,68
20241030,113800,5741468750,46700,46750,46750,46650,307
20241030,113700,5727141400,46700,46750,46750,46700,156
20241030,113600,5719856150,46700,46700,46750,46700,130
20241030,113500,5713784950,46700,46750,46800,46700,226
20241030,113400,5703224000,46750,46750,46950,46750,178
20241030,113300,5694892050,46800,46800,46800,46800,32
20241030,113200,5693394450,46800,46800,46850,46800,106
20241030,113100,5688428650,46800,46750,46800,46750,25
20241030,113000,5687259150,46750,46750,46750,46700,208
20241030,112900,5677536450,46750,46800,46800,46700,194
20241030,112800,5668459050,46800,46850,46850,46800,32
20241030,112700,5666961150,46850,46700,46850,46650,804
20241030,112600,5629385550,46700,46700,46700,46650,421
20241030,112500,5609725300,46700,46650,46700,46600,534
20241030,112400,5584811850,46600,46650,46650,46600,923
20241030,112300,5541794500,46650,46750,46750,46650,3167
20241030,112200,5393937800,46750,46750,46750,46700,1140
20241030,112100,5340645250,46750,46750,46800,46750,604
20241030,112000,5312404300,46750,46800,46800,46750,775
20241030,111900,5276165900,46800,46800,46850,46800,49
20241030,111800,5273872650,46800,46750,46800,46750,33
20241030,111700,5272328350,46800,46800,46800,46750,196
20241030,111600,5263163650,46800,46750,46850,46750,69
20241030,111500,5259935000,46750,46800,46800,46750,345
20241030,111400,5243798300,46800,46800,46850,46800,252
20241030,111300,5232003300,46800,46800,46800,46800,247
20241030,111200,5220443700,46800,46800,46800,46800,124
20241030,111100,5214640500,46800,46800,46800,46800,84
20241030,111000,5210709300,46800,46800,46850,46800,521
20241030,110900,5186326450,46800,46850,46850,46800,218
20241030,110800,5176124000,46800,46850,46850,46800,160
20241030,110700,5168628950,46850,46800,46850,46800,119
20241030,110600,5163058000,46850,46900,46900,46800,238
20241030,110500,5151913500,46900,46850,46900,46850,19
20241030,110400,5151022450,46800,46800,46800,46800,156
20241030,110300,5143721650,46850,46850,46850,46850,12
20241030,110200,5143159450,46850,46800,46850,46800,165
20241030,110100,5135437000,46850,46850,46850,46800,224
20241030,110000,5124949250,46850,46900,46900,46800,323
20241030,105900,5109812750,46950,46950,46950,46950,31
20241030,105800,5108357300,46950,46950,46950,46950,28
20241030,105700,5107042700,46950,46950,46950,46900,25
20241030,105600,5105869450,46950,46900,46950,46900,100
20241030,105500,5101179400,46950,46950,46950,46900,14
20241030,105400,5100522200,46850,46950,46950,46850,140
20241030,105300,5093953200,46850,46850,46850,46850,372
20241030,105200,5076525000,46900,46900,46900,46900,103
20241030,105100,5071694300,46950,46900,46950,46900,491
20241030,105000,5048642100,46950,46900,46950,46900,150
20241030,104900,5041601600,46900,46900,46900,46900,217
20241030,104800,5031424300,46900,46900,46900,46900,300
20241030,104700,5017354300,46900,46900,46950,46900,3
20241030,104600,5017213550,46950,47000,47000,46900,1729
20241030,104500,4936038300,46950,46950,46950,46950,274
20241030,104400,4923174000,46950,47050,47050,46950,943
20241030,104300,4878866100,47050,47000,47100,47000,410
20241030,104200,4859575300,47050,47000,47050,47000,114
20241030,104100,4854211850,47000,47000,47050,47000,62
20241030,104000,4851297250,47000,47050,47050,47000,166
20241030,103900,4843487000,47050,47050,47050,47050,9
20241030,103800,4843063550,47050,47000,47050,47000,106
20241030,103700,4838076600,47050,47000,47050,46950,483
20241030,103600,4815374200,47000,47000,47000,46950,159
20241030,103500,4807901450,47000,46950,47000,46950,265
20241030,103400,4795459200,46950,46950,47000,46950,543
20241030,103300,4769949150,47000,47000,47000,47000,291
20241030,103200,4756272150,47000,46950,47000,46900,197
20241030,103100,4747019450,46950,46950,46950,46950,71
20241030,103000,4743686000,46950,46850,46950,46850,340
20241030,102900,4727738300,46900,46900,46900,46900,10
20241030,102800,4727269300,46950,46950,46950,46850,301
20241030,102700,4713137850,46950,46950,46950,46900,22
20241030,102600,4712105500,46850,46950,47000,46850,65
20241030,102500,4709057650,47000,47000,47000,46850,137
20241030,102400,4702634250,47000,47000,47000,46900,155
20241030,102300,4695357250,47000,47000,47000,47000,5
20241030,102200,4695122250,47000,46900,47000,46900,115
20241030,102100,4689720650,46900,47000,47000,46900,168
20241030,102000,4681832250,47000,47000,47050,46900,725
20241030,101900,4647808400,47000,47050,47050,46900,179
20241030,101800,4639411450,47000,46950,47000,46900,1207
20241030,101700,4582683050,46900,46850,46900,46800,243
20241030,101600,4571291150,46800,46750,46850,46750,406
20241030,101500,4552278350,46750,46800,46850,46750,1194
20241030,101400,4496436250,46850,46850,46850,46800,74
20241030,101300,4492969400,46800,46850,46850,46800,94
20241030,101200,4488568200,46800,46800,46850,46750,679
20241030,101100,4456795050,46800,46850,46850,46800,338
20241030,101000,4440969750,46850,46800,46850,46750,230
20241030,100900,4430207000,46800,46750,46800,46750,201
20241030,100800,4420803850,46750,46800,46800,46750,438
20241030,100700,4400309500,46800,46800,46800,46750,642
20241030,100600,4370275850,46800,46800,46850,46750,292
20241030,100500,4356615650,46800,46850,46850,46800,354
20241030,100400,4340047500,46850,46800,46850,46800,163
20241030,100300,4332414750,46850,46800,46900,46800,179
20241030,100200,4324037100,46850,46850,46850,46800,298
20241030,100100,4310087350,46850,46800,46850,46800,67
20241030,100000,4306950500,46800,46850,46900,46750,437
20241030,095900,4286504800,46800,46750,46850,46750,600
20241030,095800,4258417250,46750,46700,46750,46650,483
20241030,095700,4235865250,46750,46750,46750,46700,444
20241030,095600,4215122600,46800,46700,46800,46650,595
20241030,095500,4187334500,46750,46800,46850,46700,724
20241030,095400,4153490800,46850,46850,46850,46800,476
20241030,095300,4131207400,46800,46900,46900,46800,357
20241030,095200,4114482250,46850,46850,46900,46800,280
20241030,095100,4101363600,46900,46950,46950,46900,869
20241030,095000,4060580800,46950,47100,47100,46900,925
20241030,094900,4017130250,47100,47100,47250,47000,1456
20241030,094800,3948485250,47150,46850,47150,46850,586
20241030,094700,3920944950,46850,46650,46850,46600,2423
20241030,094600,3807924950,46650,46750,46800,46650,2637
20241030,094500,3684726150,46750,46900,46900,46750,1984
20241030,094400,3591825900,46950,46950,47000,46900,571
20241030,094300,3565039500,46950,46950,46950,46900,635
20241030,094200,3535242700,46950,47050,47050,46950,1088
20241030,094100,3484133000,47000,47050,47100,47000,1232
20241030,094000,3426146100,47100,47150,47150,47050,415
20241030,093900,3406601750,47150,47000,47150,47000,997
20241030,093800,3359686500,47000,47100,47100,47000,1574
20241030,093700,3285672300,47050,47100,47100,47050,852
20241030,093600,3245559350,47100,47200,47250,47100,1212
20241030,093500,3188396650,47250,47300,47300,47250,357
20241030,093400,3171523550,47300,47350,47350,47250,560
20241030,093300,3145044050,47350,47350,47400,47250,2288
20241030,093200,3036754700,47350,47500,47600,47350,2232
20241030,093100,2930786700,47600,47600,47650,47500,857
20241030,093000,2890039600,47650,47650,47700,47550,1078
20241030,092900,2838708700,47650,47550,47650,47400,1365
20241030,092800,2773767000,47550,47500,47550,47350,1859
20241030,092700,2685593850,47500,47550,47550,47500,494
20241030,092600,2662122450,47550,47500,47550,47500,374
20241030,092500,2644351500,47550,47550,47550,47500,1172
20241030,092400,2588679150,47550,47700,47700,47550,607
20241030,092300,2559815750,47700,47750,47750,47550,1940
20241030,092200,2467356300,47700,47800,47800,47700,311
20241030,092100,2452509950,47800,47850,47850,47750,417
20241030,092000,2432572750,47850,48000,48000,47800,2018
20241030,091900,2335880800,48000,47850,48000,47850,3065
20241030,091800,2188910350,47850,47550,47900,47550,378
20241030,091700,2170856700,47550,47650,47750,47550,1501
20241030,091600,2099398750,47650,47800,47800,47650,1409
20241030,091500,2032179650,47800,47800,47850,47750,1096
20241030,091400,1979800650,47750,47850,48050,47750,5254
20241030,091300,1727806900,47850,47600,47850,47600,3310
20241030,091200,1570018350,47600,47350,47650,47350,2151
20241030,091100,1467722000,47500,47300,47500,47250,1199
20241030,091000,1410943400,47300,47150,47300,47100,880
20241030,090900,1369432150,47150,47250,47250,47100,2516
20241030,090800,1250655050,47250,47400,47450,47200,963
20241030,090700,1205099300,47150,47050,47500,47000,3118
20241030,090600,1057835800,47050,46950,47050,46900,954
20241030,090500,1013036200,46900,46950,47100,46850,4425
20241030,090400,805243850,46950,46700,46950,46700,1608
20241030,090300,729919650,46800,46650,46800,46600,2090
20241030,090200,632365250,46650,46950,46950,46500,4242
20241030,090100,434350350,46950,47150,47200,46800,3607
20241030,090000,264788750,47150,47700,47700,47150,4158