KissMeData/002790/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,183800,2534082150,23050,23050,23050,23050,4625
20241030,183700,2534082150,23050,23050,23050,23050,0
20241030,183600,2534082150,23050,23050,23050,23050,0
20241030,183500,2534082150,23050,23050,23050,23050,0
20241030,183400,2534082150,23050,23050,23050,23050,0
20241030,183300,2534082150,23050,23050,23050,23050,0
20241030,183200,2534082150,23050,23050,23050,23050,0
20241030,183100,2534082150,23050,23050,23050,23050,0
20241030,183000,2534082150,23050,23050,23050,23050,0
20241030,182900,2534082150,23050,23050,23050,23050,0
20241030,182800,2534082150,23050,23050,23050,23050,0
20241030,182700,2534082150,23050,23050,23050,23050,0
20241030,182600,2534082150,23050,23050,23050,23050,0
20241030,182500,2534082150,23050,23050,23050,23050,0
20241030,182400,2534082150,23050,23050,23050,23050,0
20241030,182300,2534082150,23050,23050,23050,23050,0
20241030,182200,2534082150,23050,23050,23050,23050,0
20241030,182100,2534082150,23050,23050,23050,23050,0
20241030,182000,2534082150,23050,23050,23050,23050,0
20241030,181900,2534082150,23050,23050,23050,23050,0
20241030,181800,2534082150,23050,23050,23050,23050,0
20241030,181700,2534082150,23050,23050,23050,23050,0
20241030,181600,2534082150,23050,23050,23050,23050,0
20241030,181500,2534082150,23050,23050,23050,23050,0
20241030,181400,2534082150,23050,23050,23050,23050,0
20241030,181300,2534082150,23050,23050,23050,23050,0
20241030,181200,2534082150,23050,23050,23050,23050,0
20241030,181100,2534082150,23050,23050,23050,23050,0
20241030,181000,2534082150,23050,23050,23050,23050,0
20241030,180900,2534082150,23050,23050,23050,23050,0
20241030,180800,2534082150,23050,23050,23050,23050,4625
20241030,180700,2534082150,23050,23050,23050,23050,0
20241030,180600,2534082150,23050,23050,23050,23050,0
20241030,180500,2534082150,23050,23050,23050,23050,0
20241030,180400,2534082150,23050,23050,23050,23050,0
20241030,180300,2534082150,23050,23050,23050,23050,0
20241030,180200,2534082150,23050,23050,23050,23050,0
20241030,180100,2534082150,23050,23050,23050,23050,0
20241030,180000,2534082150,23050,23050,23050,23050,0
20241030,175900,2534082150,23050,23050,23050,23050,0
20241030,175800,2534082150,23050,23050,23050,23050,0
20241030,175700,2534082150,23050,23050,23050,23050,0
20241030,175600,2534082150,23050,23050,23050,23050,0
20241030,175500,2534082150,23050,23050,23050,23050,0
20241030,175400,2534082150,23050,23050,23050,23050,0
20241030,175300,2534082150,23050,23050,23050,23050,0
20241030,175200,2534082150,23050,23050,23050,23050,0
20241030,175100,2534082150,23050,23050,23050,23050,0
20241030,175000,2534082150,23050,23050,23050,23050,0
20241030,174900,2534082150,23050,23050,23050,23050,0
20241030,174800,2534082150,23050,23050,23050,23050,0
20241030,174700,2534082150,23050,23050,23050,23050,0
20241030,174600,2534082150,23050,23050,23050,23050,0
20241030,174500,2534082150,23050,23050,23050,23050,0
20241030,174400,2534082150,23050,23050,23050,23050,0
20241030,174300,2534082150,23050,23050,23050,23050,0
20241030,174200,2534082150,23050,23050,23050,23050,0
20241030,174100,2534082150,23050,23050,23050,23050,0
20241030,174000,2534082150,23050,23050,23050,23050,0
20241030,173900,2534082150,23050,23050,23050,23050,0
20241030,173800,2534082150,23050,23050,23050,23050,4625
20241030,173700,2534082150,23050,23050,23050,23050,0
20241030,173600,2534082150,23050,23050,23050,23050,0
20241030,173500,2534082150,23050,23050,23050,23050,0
20241030,173400,2534082150,23050,23050,23050,23050,0
20241030,173300,2534082150,23050,23050,23050,23050,0
20241030,173200,2534082150,23050,23050,23050,23050,0
20241030,173100,2534082150,23050,23050,23050,23050,0
20241030,173000,2534082150,23050,23050,23050,23050,0
20241030,172900,2534082150,23050,23050,23050,23050,0
20241030,172800,2534082150,23050,23050,23050,23050,0
20241030,172700,2534082150,23050,23050,23050,23050,0
20241030,172600,2534082150,23050,23050,23050,23050,0
20241030,172500,2534082150,23050,23050,23050,23050,0
20241030,172400,2534082150,23050,23050,23050,23050,0
20241030,172300,2534082150,23050,23050,23050,23050,0
20241030,172200,2534082150,23050,23050,23050,23050,0
20241030,172100,2534082150,23050,23050,23050,23050,0
20241030,172000,2534082150,23050,23050,23050,23050,0
20241030,171900,2534082150,23050,23050,23050,23050,0
20241030,171800,2534082150,23050,23050,23050,23050,0
20241030,171700,2534082150,23050,23050,23050,23050,0
20241030,171600,2534082150,23050,23050,23050,23050,0
20241030,171500,2534082150,23050,23050,23050,23050,0
20241030,171400,2534082150,23050,23050,23050,23050,0
20241030,171300,2534082150,23050,23050,23050,23050,0
20241030,171200,2534082150,23050,23050,23050,23050,0
20241030,171100,2534082150,23050,23050,23050,23050,0
20241030,171000,2534082150,23050,23050,23050,23050,0
20241030,170900,2534082150,23050,23050,23050,23050,0
20241030,170800,2534082150,23050,23050,23050,23050,4625
20241030,170700,2534082150,23050,23050,23050,23050,0
20241030,170600,2534082150,23050,23050,23050,23050,0
20241030,170500,2534082150,23050,23050,23050,23050,0
20241030,170400,2534082150,23050,23050,23050,23050,0
20241030,170300,2534082150,23050,23050,23050,23050,0
20241030,170200,2534082150,23050,23050,23050,23050,0
20241030,170100,2534082150,23050,23050,23050,23050,0
20241030,170000,2534082150,23050,23050,23050,23050,0
20241030,165900,2534082150,23050,23050,23050,23050,0
20241030,165800,2534082150,23050,23050,23050,23050,0
20241030,165700,2534082150,23050,23050,23050,23050,0
20241030,165600,2534082150,23050,23050,23050,23050,0
20241030,165500,2534082150,23050,23050,23050,23050,0
20241030,165400,2534082150,23050,23050,23050,23050,0
20241030,165300,2534082150,23050,23050,23050,23050,0
20241030,165200,2534082150,23050,23050,23050,23050,0
20241030,165100,2534082150,23050,23050,23050,23050,0
20241030,165000,2534082150,23050,23050,23050,23050,0
20241030,164900,2534082150,23050,23050,23050,23050,0
20241030,164800,2534082150,23050,23050,23050,23050,0
20241030,164700,2534082150,23050,23050,23050,23050,0
20241030,164600,2534082150,23050,23050,23050,23050,0
20241030,164500,2534082150,23050,23050,23050,23050,0
20241030,164400,2534082150,23050,23050,23050,23050,0
20241030,164300,2534082150,23050,23050,23050,23050,0
20241030,164200,2534082150,23050,23050,23050,23050,0
20241030,164100,2534082150,23050,23050,23050,23050,0
20241030,164000,2534082150,23050,23050,23050,23050,0
20241030,163900,2534082150,23050,23050,23050,23050,0
20241030,163800,2534082150,23050,23050,23050,23050,4625
20241030,163700,2534082150,23050,23050,23050,23050,0
20241030,163600,2534082150,23050,23050,23050,23050,0
20241030,163500,2534082150,23050,23050,23050,23050,0
20241030,163400,2534082150,23050,23050,23050,23050,0
20241030,163300,2534082150,23050,23050,23050,23050,0
20241030,163200,2534082150,23050,23050,23050,23050,0
20241030,163100,2534082150,23050,23050,23050,23050,0
20241030,163000,2534082150,23050,23050,23050,23050,0
20241030,162900,2534082150,23050,23050,23050,23050,0
20241030,162800,2534082150,23050,23050,23050,23050,0
20241030,162700,2534082150,23050,23050,23050,23050,0
20241030,162600,2534082150,23050,23050,23050,23050,0
20241030,162500,2534082150,23050,23050,23050,23050,0
20241030,162400,2534082150,23050,23050,23050,23050,0
20241030,162300,2534082150,23050,23050,23050,23050,0
20241030,162200,2534082150,23050,23050,23050,23050,0
20241030,162100,2534082150,23050,23050,23050,23050,0
20241030,162000,2534082150,23050,23050,23050,23050,0
20241030,161900,2534082150,23050,23050,23050,23050,0
20241030,161800,2534082150,23050,23050,23050,23050,0
20241030,161700,2534082150,23050,23050,23050,23050,0
20241030,161600,2534082150,23050,23050,23050,23050,0
20241030,161500,2534082150,23050,23050,23050,23050,0
20241030,161400,2534082150,23050,23050,23050,23050,0
20241030,161300,2534082150,23050,23050,23050,23050,0
20241030,161200,2534082150,23050,23050,23050,23050,0
20241030,161100,2534082150,23050,23050,23050,23050,0
20241030,161000,2534082150,23050,23050,23050,23050,0
20241030,160900,2534082150,23050,23050,23050,23050,0
20241030,160800,2534082150,23050,23050,23050,23050,4625
20241030,160700,2534082150,23050,23050,23050,23050,0
20241030,160600,2534082150,23050,23050,23050,23050,0
20241030,160500,2534082150,23050,23050,23050,23050,0
20241030,160400,2534082150,23050,23050,23050,23050,0
20241030,160300,2534082150,23050,23050,23050,23050,0
20241030,160200,2534082150,23050,23050,23050,23050,0
20241030,160100,2534082150,23050,23050,23050,23050,0
20241030,160000,2534082150,23050,23050,23050,23050,0
20241030,155900,2534082150,23050,23050,23050,23050,0
20241030,155800,2534082150,23050,23050,23050,23050,0
20241030,155700,2534082150,23050,23050,23050,23050,0
20241030,155600,2534082150,23050,23050,23050,23050,0
20241030,155500,2534082150,23050,23050,23050,23050,0
20241030,155400,2534082150,23050,23050,23050,23050,0
20241030,155300,2534082150,23050,23050,23050,23050,0
20241030,155200,2534082150,23050,23050,23050,23050,0
20241030,155100,2534082150,23050,23050,23050,23050,0
20241030,155000,2534082150,23050,23050,23050,23050,0
20241030,154900,2534082150,23050,23050,23050,23050,0
20241030,154800,2534082150,23050,23050,23050,23050,0
20241030,154700,2534082150,23050,23050,23050,23050,0
20241030,154600,2534082150,23050,23050,23050,23050,0
20241030,154500,2534082150,23050,23050,23050,23050,0
20241030,154400,2534082150,23050,23050,23050,23050,0
20241030,154300,2534082150,23050,23050,23050,23050,0
20241030,154200,2534082150,23050,23050,23050,23050,0
20241030,154100,2534082150,23050,23050,23050,23050,0
20241030,154000,2534082150,23050,23050,23050,23050,0
20241030,153900,2534082150,23050,23050,23050,23050,0
20241030,153800,2534082150,23050,23050,23050,23050,4625
20241030,153700,2534082150,23050,23050,23050,23050,0
20241030,153600,2534082150,23050,23050,23050,23050,0
20241030,153500,2534082150,23050,23050,23050,23050,0
20241030,153400,2534082150,23050,23050,23050,23050,0
20241030,153300,2534082150,23050,23050,23050,23050,0
20241030,153200,2534082150,23050,23050,23050,23050,0
20241030,153100,2534082150,23050,23050,23050,23050,0
20241030,153000,2534082150,23050,23050,23050,23050,4625
20241030,152900,2427475900,23150,23150,23150,23150,0
20241030,152800,2427475900,23150,23150,23150,23150,0
20241030,152700,2427475900,23150,23150,23150,23150,0
20241030,152600,2427475900,23150,23150,23150,23150,0
20241030,152500,2427475900,23150,23150,23150,23150,0
20241030,152400,2427475900,23150,23150,23150,23150,0
20241030,152300,2427475900,23150,23150,23150,23150,0
20241030,152200,2427475900,23150,23150,23150,23150,0
20241030,152100,2427475900,23150,23150,23150,23150,0
20241030,152000,2427475900,23150,23150,23150,23150,0
20241030,151900,2427475900,23150,23100,23150,23050,272
20241030,151800,2421188350,23100,23100,23100,23100,182
20241030,151700,2416984150,23050,23050,23100,23050,161
20241030,151600,2413272950,23100,23050,23100,23050,216
20241030,151500,2408283500,23100,23100,23100,23050,82
20241030,151400,2406389350,23050,23100,23100,23050,127
20241030,151300,2403459400,23150,23100,23150,23100,130
20241030,151200,2400453200,23150,23150,23150,23150,0
20241030,151100,2400453200,23150,23050,23150,23050,89
20241030,151000,2398401550,23150,23050,23150,23050,77
20241030,150900,2396619100,23050,23050,23050,23050,0
20241030,150800,2396619100,23050,23100,23100,23050,155
20241030,150700,2393041200,23100,23150,23150,23100,378
20241030,150600,2384291350,23100,23100,23100,23100,52
20241030,150500,2383090150,23150,23150,23150,23150,0
20241030,150400,2383090150,23150,23150,23150,23150,0
20241030,150300,2383090150,23150,23100,23150,23100,587
20241030,150200,2369503850,23100,23100,23100,23100,1
20241030,150100,2369480750,23150,23150,23150,23150,46
20241030,150000,2368415850,23150,23150,23150,23100,189
20241030,145900,2364043100,23150,23100,23150,23100,61
20241030,145800,2362632750,23100,23100,23100,23100,34
20241030,145700,2361847350,23100,23150,23150,23100,299
20241030,145600,2354929700,23100,23100,23100,23100,2
20241030,145500,2354883500,23000,23050,23050,23000,167
20241030,145400,2351038250,23050,23050,23050,23050,53
20241030,145300,2349816600,23150,23100,23150,23050,344
20241030,145200,2341868750,23050,23000,23050,23000,223
20241030,145100,2336731150,23150,23050,23150,23050,104
20241030,145000,2334333550,23050,23000,23050,23000,24
20241030,144900,2333781450,23000,23050,23050,23000,165
20241030,144800,2329978350,23050,23100,23100,23050,116
20241030,144700,2327303750,23150,23050,23150,23050,797
20241030,144600,2308915050,23050,23050,23100,23050,64
20241030,144500,2307439300,23100,23100,23100,23100,4
20241030,144400,2307346900,23100,23050,23100,23050,148
20241030,144300,2303930700,23100,23100,23100,23100,20
20241030,144200,2303468700,23100,23100,23100,23100,61
20241030,144100,2302059600,23050,23050,23050,23050,52
20241030,144000,2300861000,23050,23050,23050,23050,47
20241030,143900,2299777650,23050,23100,23100,23050,70
20241030,143800,2298162850,23050,23050,23050,23050,52
20241030,143700,2296964250,23100,23050,23100,23050,63
20241030,143600,2295509850,23100,23100,23100,23100,20
20241030,143500,2295047850,23050,23100,23100,23050,72
20241030,143400,2293387250,23100,23050,23100,23050,1132
20241030,143300,2267288050,23050,23100,23100,23050,1265
20241030,143200,2238129000,23100,23100,23100,23100,11
20241030,143100,2237874900,23100,23100,23100,23100,188
20241030,143000,2233532100,23050,23050,23100,23050,219
20241030,142900,2228483700,23100,23100,23100,23100,12
20241030,142800,2228206500,23100,23050,23100,23050,58
20241030,142700,2226869050,23050,23050,23100,23050,109
20241030,142600,2224356050,23100,23050,23100,23050,322
20241030,142500,2216920250,23100,23050,23100,23050,21
20241030,142400,2216435650,23050,23050,23100,23050,250
20241030,142300,2210672600,23100,23100,23100,23050,1024
20241030,142200,2187068200,23100,23050,23100,23050,217
20241030,142100,2182060500,23100,23100,23100,23100,11
20241030,142000,2181806400,23100,23050,23100,23050,49
20241030,141900,2180676900,23050,23050,23050,23050,52
20241030,141800,2179478300,23050,23050,23050,23050,48
20241030,141700,2178371900,23100,23100,23100,23100,64
20241030,141600,2176893500,23100,23100,23100,23100,138
20241030,141500,2173705700,23100,23100,23100,23100,82
20241030,141400,2171811500,23150,23100,23150,23100,87
20241030,141300,2169801500,23100,23150,23150,23100,2113
20241030,141200,2120988150,23100,23100,23100,23100,73
20241030,141100,2119301850,23150,23150,23150,23150,31
20241030,141000,2118584200,23150,23150,23150,23150,117
20241030,140900,2115875650,23150,23200,23250,23150,523
20241030,140800,2103765500,23150,23200,23200,23150,116
20241030,140700,2101079300,23200,23200,23200,23200,128
20241030,140600,2098109700,23150,23150,23200,23150,108
20241030,140500,2095609000,23150,23150,23150,23150,52
20241030,140400,2094405200,23150,23150,23150,23150,47
20241030,140300,2093317150,23150,23150,23150,23150,20
20241030,140200,2092854150,23150,23150,23150,23150,110
20241030,140100,2090307650,23200,23200,23200,23200,120
20241030,140000,2087523650,23150,23150,23150,23100,171
20241030,135900,2083567950,23150,23150,23150,23150,0
20241030,135800,2083567950,23150,23200,23200,23150,85
20241030,135700,2081598350,23100,23100,23100,23100,101
20241030,135600,2079265250,23150,23200,23200,23150,83
20241030,135500,2077342050,23150,23150,23150,23150,130
20241030,135400,2074332550,23150,23200,23200,23150,97
20241030,135300,2072084750,23150,23200,23200,23150,1290
20241030,135200,2042219250,23200,23200,23200,23200,494
20241030,135100,2030758450,23150,23200,23200,23150,58
20241030,135000,2029415450,23200,23250,23250,23150,601
20241030,134900,2015472450,23200,23200,23200,23200,116
20241030,134800,2012781250,23200,23250,23250,23200,84
20241030,134700,2010830650,23200,23250,23250,23200,52
20241030,134600,2009624150,23200,23250,23250,23150,135
20241030,134500,2006493000,23150,23150,23150,23150,0
20241030,134400,2006493000,23150,23250,23250,23150,133
20241030,134300,2003408150,23250,23250,23300,23250,214
20241030,134200,1998429150,23200,23250,23250,23200,83
20241030,134100,1996501800,23150,23150,23150,23150,50
20241030,134000,1995344300,23200,23250,23250,23200,135
20241030,133900,1992210550,23200,23200,23200,23200,151
20241030,133800,1988707350,23200,23200,23250,23200,185
20241030,133700,1984413600,23200,23200,23200,23200,9
20241030,133600,1984204800,23200,23250,23250,23200,83
20241030,133500,1982277450,23150,23200,23200,23150,103
20241030,133400,1979890350,23200,23250,23250,23200,114
20241030,133300,1977243250,23250,23200,23250,23200,274
20241030,133200,1970875150,23150,23250,23250,23150,170
20241030,133100,1966931900,23250,23200,23250,23200,54
20241030,133000,1965678550,23200,23200,23200,23200,71
20241030,132900,1964031350,23150,23150,23150,23150,108
20241030,132800,1961531150,23200,23200,23200,23200,46
20241030,132700,1960463950,23150,23200,23200,23150,96
20241030,132600,1958241000,23150,23200,23200,23150,135
20241030,132500,1955113950,23200,23200,23200,23200,10
20241030,132400,1954881950,23250,23200,23250,23150,140
20241030,132300,1951634000,23100,23150,23200,23100,106
20241030,132200,1949182200,23200,23200,23200,23200,46
20241030,132100,1948115000,23150,23150,23200,23150,102
20241030,132000,1945753600,23100,23150,23150,23100,294
20241030,131900,1938950000,23150,23100,23150,23100,182
20241030,131800,1934741900,23150,23150,23150,23100,1055
20241030,131700,1910368650,23150,23100,23150,23100,130
20241030,131600,1907364050,23150,23100,23150,23100,173
20241030,131500,1903361700,23150,23150,23150,23100,67
20241030,131400,1901813000,23100,23100,23150,23100,86
20241030,131300,1899824650,23150,23150,23150,23100,291
20241030,131200,1893093000,23100,23150,23150,23100,61
20241030,131100,1891682150,23100,23100,23150,23100,616
20241030,131000,1877451650,23150,23100,23150,23100,113
20241030,130900,1874838300,23150,23100,23150,23100,242
20241030,130800,1869247100,23100,23100,23150,23100,152
20241030,130700,1865733400,23100,23100,23100,23100,75
20241030,130600,1864000900,23100,23100,23150,23100,47
20241030,130500,1862913450,23100,23150,23150,23050,368
20241030,130400,1854411250,23150,23050,23150,23050,37
20241030,130300,1853554900,23150,23100,23150,23100,58
20241030,130200,1852214600,23150,23100,23150,23050,459
20241030,130100,1841611950,23150,23150,23150,23150,9
20241030,130000,1841403600,23200,23150,23200,23100,39
20241030,125900,1840499150,23100,23150,23200,23100,887
20241030,125800,1819941150,23150,23150,23150,23150,0
20241030,125700,1819941150,23150,23150,23150,23100,145
20241030,125600,1816589550,23100,23100,23100,23100,50
20241030,125500,1815434550,23200,23150,23200,23050,63
20241030,125400,1813977800,23150,23100,23150,23100,62
20241030,125300,1812545100,23150,23100,23150,23100,137
20241030,125200,1809376900,23100,23100,23100,23100,0
20241030,125100,1809376900,23100,23150,23150,23050,195
20241030,125000,1804873250,23100,23150,23150,23100,54
20241030,124900,1803625800,23150,23150,23150,23150,35
20241030,124800,1802815550,23150,23100,23150,23100,106
20241030,124700,1800366900,23050,23150,23150,23050,133
20241030,124600,1797295350,23100,23150,23150,23100,2039
20241030,124500,1750193450,23150,23200,23200,23100,117
20241030,124400,1747483650,23150,23200,23200,23150,51
20241030,124300,1746302950,23150,23150,23200,23100,372
20241030,124200,1737684400,23100,23100,23100,23100,0
20241030,124100,1737684400,23100,23100,23150,23100,148
20241030,124000,1734263850,23100,23100,23100,23100,52
20241030,123900,1733062650,23100,23100,23150,23100,135
20241030,123800,1729942400,23100,23100,23100,23100,50
20241030,123700,1728787400,23100,23150,23150,23100,87
20241030,123600,1726775950,23100,23100,23100,23100,3
20241030,123500,1726706650,23150,23150,23150,23100,158
20241030,123400,1723053850,23150,23150,23150,23150,3
20241030,123300,1722984400,23250,23200,23250,23200,224
20241030,123200,1717784750,23100,23100,23150,23100,152
20241030,123100,1714271050,23100,23150,23200,23100,40
20241030,123000,1713345050,23150,23100,23150,23100,111
20241030,122900,1710780900,23100,23150,23150,23100,136
20241030,122800,1707637550,23150,23150,23150,23150,6
20241030,122700,1707498650,23150,23100,23150,23100,92
20241030,122600,1705369000,23100,23150,23150,23100,152
20241030,122500,1701855300,23200,23150,23200,23150,85
20241030,122400,1699885800,23100,23100,23150,23100,244
20241030,122300,1694240000,23100,23150,23150,23100,133
20241030,122200,1691165950,23100,23100,23100,23100,51
20241030,122100,1689987850,23100,23150,23150,23100,92
20241030,122000,1687860700,23150,23150,23150,23100,111
20241030,121900,1685296100,23150,23150,23150,23150,36
20241030,121800,1684462700,23100,23100,23100,23100,100
20241030,121700,1682152700,23100,23150,23150,23100,459
20241030,121600,1671527050,23150,23100,23150,23100,561
20241030,121500,1658563200,23150,23100,23200,23100,208
20241030,121400,1653752500,23150,23150,23150,23150,70
20241030,121300,1652132000,23200,23150,23200,23100,115
20241030,121200,1649470000,23150,23150,23150,23150,48
20241030,121100,1648358800,23150,23150,23200,23150,136
20241030,121000,1645208650,23150,23150,23150,23150,360
20241030,120900,1636874650,23200,23200,23200,23200,35
20241030,120800,1636062650,23150,23150,23150,23150,53
20241030,120700,1634835700,23250,23200,23250,23150,227
20241030,120600,1629570700,23200,23150,23200,23150,33
20241030,120500,1628805250,23250,23150,23250,23150,106
20241030,120400,1626347850,23150,23150,23200,23150,106
20241030,120300,1623893650,23250,23250,23250,23250,36
20241030,120200,1623056650,23150,23150,23200,23150,213
20241030,120100,1618123300,23250,23150,23250,23150,135
20241030,120000,1614987050,23200,23200,23250,23200,40
20241030,115900,1614058350,23200,23200,23200,23200,97
20241030,115800,1611807950,23200,23250,23250,23200,83
20241030,115700,1609880600,23200,23200,23200,23200,52
20241030,115600,1608674200,23150,23200,23200,23150,151
20241030,115500,1605176300,23200,23150,23200,23150,7
20241030,115400,1605013950,23200,23200,23200,23150,96
20241030,115300,1602786900,23200,23200,23300,23150,164
20241030,115200,1598977250,23150,23200,23200,23100,123
20241030,115100,1596130000,23100,23100,23100,23100,52
20241030,115000,1594928800,23100,23200,23200,23100,133
20241030,114900,1591850600,23150,23150,23150,23150,4
20241030,114800,1591758000,23150,23150,23200,23150,102
20241030,114700,1589394950,23150,23200,23200,23150,80
20241030,114600,1587542450,23150,23200,23200,23150,133
20241030,114500,1584459250,23150,23150,23150,23150,496
20241030,114400,1572976850,23150,23200,23200,23150,134
20241030,114300,1569872950,23150,23150,23150,23150,112
20241030,114200,1567280150,23150,23200,23250,23150,104
20241030,114100,1564868350,23150,23150,23150,23150,50
20241030,114000,1563710850,23150,23150,23200,23150,180
20241030,113900,1559542100,23150,23150,23150,23150,0
20241030,113800,1559542100,23150,23200,23200,23150,85
20241030,113700,1557572600,23150,23150,23150,23150,52
20241030,113600,1556368800,23200,23200,23200,23150,115
20241030,113500,1553703200,23150,23150,23150,23150,54
20241030,113400,1552453100,23150,23200,23250,23150,94
20241030,113300,1550274500,23150,23150,23150,23150,3
20241030,113200,1550205050,23200,23200,23250,23150,684
20241030,113100,1534336700,23200,23250,23250,23200,96
20241030,113000,1532108450,23200,23250,23250,23200,88
20241030,112900,1530064850,23200,23200,23200,23200,102
20241030,112800,1527698450,23250,23250,23300,23250,84
20241030,112700,1525743700,23300,23300,23300,23300,1
20241030,112600,1525720400,23350,23200,23350,23200,214
20241030,112500,1520744050,23250,23250,23250,23250,0
20241030,112400,1520744050,23250,23250,23250,23250,97
20241030,112300,1518488800,23200,23250,23250,23200,117
20241030,112200,1515773650,23250,23250,23250,23250,68
20241030,112100,1514192650,23250,23200,23250,23200,137
20241030,112000,1511012500,23250,23200,23300,23200,133
20241030,111900,1507921000,23300,23250,23300,23250,11
20241030,111800,1507664850,23200,23200,23300,23200,97
20241030,111700,1505410950,23200,23250,23250,23200,139
20241030,111600,1502181700,23250,23250,23250,23250,21
20241030,111500,1501693450,23250,23250,23250,23250,100
20241030,111400,1499368450,23250,23250,23300,23200,1204
20241030,111300,1471376200,23250,23250,23300,23250,136
20241030,111200,1468214150,23250,23250,23300,23250,99
20241030,111100,1465910650,23250,23350,23350,23250,252
20241030,111000,1460042200,23300,23250,23300,23250,138
20241030,110900,1456829400,23300,23350,23350,23300,83
20241030,110800,1454893750,23300,23300,23350,23250,111
20241030,110700,1452308800,23300,23300,23300,23250,265
20241030,110600,1446138350,23300,23300,23300,23300,1
20241030,110500,1446115050,23300,23250,23350,23200,2316
20241030,110400,1392045800,23250,23250,23300,23250,88
20241030,110300,1389999750,23350,23350,23350,23300,1209
20241030,110200,1361821350,23350,23350,23350,23300,52
20241030,110100,1360609650,23300,23250,23350,23200,1486
20241030,110000,1326012250,23200,23200,23250,23200,13
20241030,105900,1325710600,23150,23150,23250,23150,285
20241030,105800,1319101950,23200,23200,23200,23150,10
20241030,105700,1318870250,23200,23200,23250,23200,92
20241030,105600,1316734100,23250,23250,23250,23150,237
20241030,105500,1311238200,23250,23250,23250,23250,325
20241030,105400,1303681950,23250,23250,23250,23250,130
20241030,105300,1300659450,23200,23250,23250,23100,1824
20241030,105200,1258478750,23250,23250,23250,23250,0
20241030,105100,1258478750,23250,23250,23250,23250,51
20241030,105000,1257293000,23200,23200,23200,23200,150
20241030,104900,1253813000,23250,23250,23250,23250,50
20241030,104800,1252650500,23200,23150,23250,23150,61
20241030,104700,1251237700,23250,23250,23250,23150,2158
20241030,104600,1201164300,23250,23300,23300,23250,26
20241030,104500,1200558700,23300,23250,23300,23200,139
20241030,104400,1197327800,23300,23250,23300,23200,93
20241030,104300,1195167950,23250,23250,23250,23250,49
20241030,104200,1194028700,23250,23200,23250,23200,4
20241030,104100,1193935750,23200,23300,23300,23200,2254
20241030,104000,1141604450,23250,23250,23250,23250,0
20241030,103900,1141604450,23250,23300,23300,23250,56
20241030,103800,1140302350,23250,23300,23300,23250,200
20241030,103700,1135649850,23250,23250,23300,23250,374
20241030,103600,1126951850,23300,23250,23300,23250,150
20241030,103500,1123463400,23250,23300,23300,23250,381
20241030,103400,1114588500,23350,23350,23350,23350,0
20241030,103300,1114588500,23350,23250,23350,23250,53
20241030,103200,1113351450,23350,23300,23450,23250,937
20241030,103100,1091497550,23450,23450,23450,23450,0
20241030,103000,1091497550,23450,23350,23450,23300,274
20241030,102900,1085085900,23300,23450,23450,23300,187
20241030,102800,1080715750,23500,23250,23500,23250,2062
20241030,102700,1032438050,23250,23250,23250,23250,49
20241030,102600,1031298800,23250,23250,23250,23250,50
20241030,102500,1030136300,23250,23250,23250,23250,74
20241030,102400,1028415800,23250,23250,23250,23250,0
20241030,102300,1028415800,23250,23250,23300,23250,102
20241030,102200,1026044250,23250,23250,23250,23250,0
20241030,102100,1026044250,23250,23250,23250,23250,51
20241030,102000,1024858500,23200,23200,23200,23200,50
20241030,101900,1023698500,23300,23250,23350,23250,134
20241030,101800,1020577550,23200,23200,23200,23200,4
20241030,101700,1020484750,23200,23300,23300,23200,68
20241030,101600,1018905650,23300,23250,23300,23250,121
20241030,101500,1016090400,23300,23300,23300,23300,2
20241030,101400,1016043800,23250,23250,23250,23250,127
20241030,101300,1013091050,23250,23250,23250,23250,22
20241030,101200,1012579550,23250,23250,23250,23250,48
20241030,101100,1011463550,23300,23250,23300,23250,80
20241030,101000,1009603500,23300,23250,23300,23250,1340
20241030,100900,978448450,23250,23300,23300,23250,28
20241030,100800,977796200,23350,23250,23350,23250,174
20241030,100700,973745100,23350,23300,23350,23300,52
20241030,100600,972532300,23350,23250,23350,23250,139
20241030,100500,969292100,23250,23350,23350,23250,58
20241030,100400,967942800,23350,23300,23350,23300,112
20241030,100300,965330200,23250,23250,23250,23250,0
20241030,100200,965330200,23250,23300,23350,23250,138
20241030,100100,962115550,23350,23350,23350,23350,0
20241030,100000,962115550,23350,23250,23350,23250,153
20241030,095900,958547900,23350,23250,23350,23250,51
20241030,095800,957362050,23350,23350,23350,23300,162
20241030,095700,953581750,23350,23250,23350,23250,236
20241030,095600,948088550,23250,23300,23300,23250,108
20241030,095500,945577050,23250,23250,23250,23250,48
20241030,095400,944461050,23300,23300,23300,23250,51
20241030,095300,943272850,23300,23300,23300,23300,1614
20241030,095200,905666650,23300,23300,23300,23300,48
20241030,095100,904548250,23350,23300,23350,23300,24
20241030,095000,903988500,23350,23350,23400,23350,856
20241030,094900,884000650,23400,23300,23400,23300,443
20241030,094800,873649450,23350,23350,23350,23300,157
20241030,094700,869986050,23350,23300,23400,23300,1005
20241030,094600,846558300,23350,23250,23350,23250,531
20241030,094500,834185150,23300,23200,23300,23200,426
20241030,094400,824300100,23200,23250,23250,23200,99
20241030,094300,822003250,23150,23200,23350,23150,1142
20241030,094200,795389650,23200,23200,23200,23200,1
20241030,094100,795366450,23150,23200,23200,23150,1669
20241030,094000,756718300,23250,23250,23250,23200,1331
20241030,093900,725809700,23250,23250,23250,23200,91
20241030,093800,723697900,23250,23150,23250,23150,564
20241030,093700,710596450,23100,23150,23150,23100,2201
20241030,093600,659745250,23150,23150,23150,23150,52
20241030,093500,658541450,23150,23150,23200,23150,233
20241030,093400,653138550,23150,23100,23200,23100,152
20241030,093300,649617750,23200,23200,23200,23200,11
20241030,093200,649362550,23200,23100,23200,23100,55
20241030,093100,648091700,23150,23200,23200,23150,44
20241030,093000,647072900,23150,23200,23200,23150,18
20241030,092900,646655800,23150,23200,23200,23150,1432
20241030,092800,613503600,23200,23200,23200,23200,894
20241030,092700,592762800,23150,23250,23300,23150,352
20241030,092600,584596500,23200,23200,23250,23200,71
20241030,092500,582949250,23250,23200,23250,23150,92
20241030,092400,580816200,23250,23250,23250,23250,186
20241030,092300,576491700,23250,23200,23250,23100,775
20241030,092200,558551800,23150,23200,23300,23150,1845
20241030,092100,515747500,23300,23250,23300,23200,364
20241030,092000,507291650,23250,23250,23350,23150,3306
20241030,091900,430519400,23300,23350,23350,23250,1595
20241030,091800,393422100,23250,23300,23400,23250,1661
20241030,091700,354762900,23300,23400,23400,23300,786
20241030,091600,336427100,23400,23400,23400,23350,262
20241030,091500,330301750,23400,23400,23450,23350,2493
20241030,091400,271921950,23450,23350,23500,23300,1796
20241030,091300,229896000,23350,23400,23450,23350,540
20241030,091200,217283400,23450,23300,23700,23300,2786
20241030,091100,151815900,23300,23350,23350,23300,667
20241030,091000,136271550,23300,23300,23300,23300,405
20241030,090900,126835050,23250,23300,23300,23250,900
20241030,090800,105904300,23250,23250,23250,23200,1656
20241030,090700,67405350,23250,23250,23250,23200,1135
20241030,090600,41070450,23300,23200,23300,23200,221
20241030,090500,35937550,23200,23100,23200,23100,427
20241030,090400,26062700,23150,23150,23150,23150,106
20241030,090300,23608800,23150,23050,23150,23050,157
20241030,090200,19978250,23050,23050,23100,23050,343
20241030,090100,12067900,23100,23050,23100,23050,79
20241030,090000,10244950,23050,23150,23150,23050,443