KissMeData/009420/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,185200,13404611100,29300,29300,29300,29300,20076
20231030,185100,13404611100,29300,29300,29300,29300,0
20231030,185000,13404611100,29300,29300,29300,29300,0
20231030,184900,13404611100,29300,29300,29300,29300,0
20231030,184800,13404611100,29300,29300,29300,29300,0
20231030,184700,13404611100,29300,29300,29300,29300,0
20231030,184600,13404611100,29300,29300,29300,29300,0
20231030,184500,13404611100,29300,29300,29300,29300,0
20231030,184400,13404611100,29300,29300,29300,29300,0
20231030,184300,13404611100,29300,29300,29300,29300,0
20231030,184200,13404611100,29300,29300,29300,29300,0
20231030,184100,13404611100,29300,29300,29300,29300,0
20231030,184000,13404611100,29300,29300,29300,29300,0
20231030,183900,13404611100,29300,29300,29300,29300,0
20231030,183800,13404611100,29300,29300,29300,29300,0
20231030,183700,13404611100,29300,29300,29300,29300,0
20231030,183600,13404611100,29300,29300,29300,29300,0
20231030,183500,13404611100,29300,29300,29300,29300,0
20231030,183400,13404611100,29300,29300,29300,29300,0
20231030,183300,13404611100,29300,29300,29300,29300,0
20231030,183200,13404611100,29300,29300,29300,29300,0
20231030,183100,13404611100,29300,29300,29300,29300,0
20231030,183000,13404611100,29300,29300,29300,29300,0
20231030,182900,13404611100,29300,29300,29300,29300,0
20231030,182800,13404611100,29300,29300,29300,29300,0
20231030,182700,13404611100,29300,29300,29300,29300,0
20231030,182600,13404611100,29300,29300,29300,29300,0
20231030,182500,13404611100,29300,29300,29300,29300,0
20231030,182400,13404611100,29300,29300,29300,29300,0
20231030,182300,13404611100,29300,29300,29300,29300,0
20231030,182200,13404611100,29300,29300,29300,29300,20076
20231030,182100,13404611100,29300,29300,29300,29300,0
20231030,182000,13404611100,29300,29300,29300,29300,0
20231030,181900,13404611100,29300,29300,29300,29300,0
20231030,181800,13404611100,29300,29300,29300,29300,0
20231030,181700,13404611100,29300,29300,29300,29300,0
20231030,181600,13404611100,29300,29300,29300,29300,0
20231030,181500,13404611100,29300,29300,29300,29300,0
20231030,181400,13404611100,29300,29300,29300,29300,0
20231030,181300,13404611100,29300,29300,29300,29300,0
20231030,181200,13404611100,29300,29300,29300,29300,0
20231030,181100,13404611100,29300,29300,29300,29300,0
20231030,181000,13404611100,29300,29300,29300,29300,0
20231030,180900,13404611100,29300,29300,29300,29300,0
20231030,180800,13404611100,29300,29300,29300,29300,0
20231030,180700,13404611100,29300,29300,29300,29300,0
20231030,180600,13404611100,29300,29300,29300,29300,0
20231030,180500,13404611100,29300,29300,29300,29300,0
20231030,180400,13404611100,29300,29300,29300,29300,0
20231030,180300,13404611100,29300,29300,29300,29300,0
20231030,180200,13404611100,29300,29300,29300,29300,0
20231030,180100,13404611100,29300,29300,29300,29300,0
20231030,180000,13404611100,29300,29300,29300,29300,0
20231030,175900,13404611100,29300,29300,29300,29300,0
20231030,175800,13404611100,29300,29300,29300,29300,0
20231030,175700,13404611100,29300,29300,29300,29300,0
20231030,175600,13404611100,29300,29300,29300,29300,0
20231030,175500,13404611100,29300,29300,29300,29300,0
20231030,175400,13404611100,29300,29300,29300,29300,0
20231030,175300,13404611100,29300,29300,29300,29300,0
20231030,175200,13404611100,29300,29300,29300,29300,20076
20231030,175100,13404611100,29300,29300,29300,29300,0
20231030,175000,13404611100,29300,29300,29300,29300,0
20231030,174900,13404611100,29300,29300,29300,29300,0
20231030,174800,13404611100,29300,29300,29300,29300,0
20231030,174700,13404611100,29300,29300,29300,29300,0
20231030,174600,13404611100,29300,29300,29300,29300,0
20231030,174500,13404611100,29300,29300,29300,29300,0
20231030,174400,13404611100,29300,29300,29300,29300,0
20231030,174300,13404611100,29300,29300,29300,29300,0
20231030,174200,13404611100,29300,29300,29300,29300,0
20231030,174100,13404611100,29300,29300,29300,29300,0
20231030,174000,13404611100,29300,29300,29300,29300,0
20231030,173900,13404611100,29300,29300,29300,29300,0
20231030,173800,13404611100,29300,29300,29300,29300,0
20231030,173700,13404611100,29300,29300,29300,29300,0
20231030,173600,13404611100,29300,29300,29300,29300,0
20231030,173500,13404611100,29300,29300,29300,29300,0
20231030,173400,13404611100,29300,29300,29300,29300,0
20231030,173300,13404611100,29300,29300,29300,29300,0
20231030,173200,13404611100,29300,29300,29300,29300,0
20231030,173100,13404611100,29300,29300,29300,29300,0
20231030,173000,13404611100,29300,29300,29300,29300,0
20231030,172900,13404611100,29300,29300,29300,29300,0
20231030,172800,13404611100,29300,29300,29300,29300,0
20231030,172700,13404611100,29300,29300,29300,29300,0
20231030,172600,13404611100,29300,29300,29300,29300,0
20231030,172500,13404611100,29300,29300,29300,29300,0
20231030,172400,13404611100,29300,29300,29300,29300,0
20231030,172300,13404611100,29300,29300,29300,29300,0
20231030,172200,13404611100,29300,29300,29300,29300,20076
20231030,172100,13404611100,29300,29300,29300,29300,0
20231030,172000,13404611100,29300,29300,29300,29300,0
20231030,171900,13404611100,29300,29300,29300,29300,0
20231030,171800,13404611100,29300,29300,29300,29300,0
20231030,171700,13404611100,29300,29300,29300,29300,0
20231030,171600,13404611100,29300,29300,29300,29300,0
20231030,171500,13404611100,29300,29300,29300,29300,0
20231030,171400,13404611100,29300,29300,29300,29300,0
20231030,171300,13404611100,29300,29300,29300,29300,0
20231030,171200,13404611100,29300,29300,29300,29300,0
20231030,171100,13404611100,29300,29300,29300,29300,0
20231030,171000,13404611100,29300,29300,29300,29300,0
20231030,170900,13404611100,29300,29300,29300,29300,0
20231030,170800,13404611100,29300,29300,29300,29300,0
20231030,170700,13404611100,29300,29300,29300,29300,0
20231030,170600,13404611100,29300,29300,29300,29300,0
20231030,170500,13404611100,29300,29300,29300,29300,0
20231030,170400,13404611100,29300,29300,29300,29300,0
20231030,170300,13404611100,29300,29300,29300,29300,0
20231030,170200,13404611100,29300,29300,29300,29300,0
20231030,170100,13404611100,29300,29300,29300,29300,0
20231030,170000,13404611100,29300,29300,29300,29300,0
20231030,165900,13404611100,29300,29300,29300,29300,0
20231030,165800,13404611100,29300,29300,29300,29300,0
20231030,165700,13404611100,29300,29300,29300,29300,0
20231030,165600,13404611100,29300,29300,29300,29300,0
20231030,165500,13404611100,29300,29300,29300,29300,0
20231030,165400,13404611100,29300,29300,29300,29300,0
20231030,165300,13404611100,29300,29300,29300,29300,0
20231030,165200,13404611100,29300,29300,29300,29300,20076
20231030,165100,13404611100,29300,29300,29300,29300,0
20231030,165000,13404611100,29300,29300,29300,29300,0
20231030,164900,13404611100,29300,29300,29300,29300,0
20231030,164800,13404611100,29300,29300,29300,29300,0
20231030,164700,13404611100,29300,29300,29300,29300,0
20231030,164600,13404611100,29300,29300,29300,29300,0
20231030,164500,13404611100,29300,29300,29300,29300,0
20231030,164400,13404611100,29300,29300,29300,29300,0
20231030,164300,13404611100,29300,29300,29300,29300,0
20231030,164200,13404611100,29300,29300,29300,29300,0
20231030,164100,13404611100,29300,29300,29300,29300,0
20231030,164000,13404611100,29300,29300,29300,29300,0
20231030,163900,13404611100,29300,29300,29300,29300,0
20231030,163800,13404611100,29300,29300,29300,29300,0
20231030,163700,13404611100,29300,29300,29300,29300,0
20231030,163600,13404611100,29300,29300,29300,29300,0
20231030,163500,13404611100,29300,29300,29300,29300,0
20231030,163400,13404611100,29300,29300,29300,29300,0
20231030,163300,13404611100,29300,29300,29300,29300,0
20231030,163200,13404611100,29300,29300,29300,29300,0
20231030,163100,13404611100,29300,29300,29300,29300,0
20231030,163000,13404611100,29300,29300,29300,29300,0
20231030,162900,13404611100,29300,29300,29300,29300,0
20231030,162800,13404611100,29300,29300,29300,29300,0
20231030,162700,13404611100,29300,29300,29300,29300,0
20231030,162600,13404611100,29300,29300,29300,29300,0
20231030,162500,13404611100,29300,29300,29300,29300,0
20231030,162400,13404611100,29300,29300,29300,29300,0
20231030,162300,13404611100,29300,29300,29300,29300,0
20231030,162200,13404611100,29300,29300,29300,29300,20076
20231030,162100,13404611100,29300,29300,29300,29300,0
20231030,162000,13404611100,29300,29300,29300,29300,0
20231030,161900,13404611100,29300,29300,29300,29300,0
20231030,161800,13404611100,29300,29300,29300,29300,0
20231030,161700,13404611100,29300,29300,29300,29300,0
20231030,161600,13404611100,29300,29300,29300,29300,0
20231030,161500,13404611100,29300,29300,29300,29300,0
20231030,161400,13404611100,29300,29300,29300,29300,0
20231030,161300,13404611100,29300,29300,29300,29300,0
20231030,161200,13404611100,29300,29300,29300,29300,0
20231030,161100,13404611100,29300,29300,29300,29300,0
20231030,161000,13404611100,29300,29300,29300,29300,0
20231030,160900,13404611100,29300,29300,29300,29300,0
20231030,160800,13404611100,29300,29300,29300,29300,0
20231030,160700,13404611100,29300,29300,29300,29300,0
20231030,160600,13404611100,29300,29300,29300,29300,0
20231030,160500,13404611100,29300,29300,29300,29300,0
20231030,160400,13404611100,29300,29300,29300,29300,0
20231030,160300,13404611100,29300,29300,29300,29300,0
20231030,160200,13404611100,29300,29300,29300,29300,0
20231030,160100,13404611100,29300,29300,29300,29300,0
20231030,160000,13404611100,29300,29300,29300,29300,0
20231030,155900,13404611100,29300,29300,29300,29300,0
20231030,155800,13404611100,29300,29300,29300,29300,0
20231030,155700,13404611100,29300,29300,29300,29300,0
20231030,155600,13404611100,29300,29300,29300,29300,0
20231030,155500,13404611100,29300,29300,29300,29300,0
20231030,155400,13404611100,29300,29300,29300,29300,0
20231030,155300,13404611100,29300,29300,29300,29300,0
20231030,155200,13404611100,29300,29300,29300,29300,20076
20231030,155100,13404611100,29300,29300,29300,29300,0
20231030,155000,13404611100,29300,29300,29300,29300,0
20231030,154900,13404611100,29300,29300,29300,29300,0
20231030,154800,13404611100,29300,29300,29300,29300,0
20231030,154700,13404611100,29300,29300,29300,29300,0
20231030,154600,13404611100,29300,29300,29300,29300,0
20231030,154500,13404611100,29300,29300,29300,29300,0
20231030,154400,13404611100,29300,29300,29300,29300,0
20231030,154300,13404611100,29300,29300,29300,29300,0
20231030,154200,13404611100,29300,29300,29300,29300,0
20231030,154100,13404611100,29300,29300,29300,29300,0
20231030,154000,13404611100,29300,29300,29300,29300,0
20231030,153900,13404611100,29300,29300,29300,29300,0
20231030,153800,13404611100,29300,29300,29300,29300,0
20231030,153700,13404611100,29300,29300,29300,29300,0
20231030,153600,13404611100,29300,29300,29300,29300,0
20231030,153500,13404611100,29300,29300,29300,29300,0
20231030,153400,13404611100,29300,29300,29300,29300,0
20231030,153300,13404611100,29300,29300,29300,29300,0
20231030,153200,13404611100,29300,29300,29300,29300,0
20231030,153100,13404611100,29300,29300,29300,29300,0
20231030,153000,13404611100,29300,29300,29300,29300,20076
20231030,152900,12816384300,29300,29300,29300,29300,0
20231030,152800,12816384300,29300,29300,29300,29300,0
20231030,152700,12816384300,29300,29300,29300,29300,0
20231030,152600,12816384300,29300,29300,29300,29300,0
20231030,152500,12816384300,29300,29300,29300,29300,0
20231030,152400,12816384300,29300,29300,29300,29300,0
20231030,152300,12816384300,29300,29300,29300,29300,0
20231030,152200,12816384300,29300,29300,29300,29300,0
20231030,152100,12816384300,29300,29300,29300,29300,0
20231030,152000,12816384300,29300,29300,29300,29300,0
20231030,151900,12816384300,29300,29300,29300,29250,1414
20231030,151800,12774969950,29300,29350,29400,29300,1082
20231030,151700,12743218750,29400,29350,29400,29300,4352
20231030,151600,12615427500,29350,29400,29400,29300,1423
20231030,151500,12573648600,29400,29400,29400,29350,990
20231030,151400,12544554450,29400,29400,29400,29350,908
20231030,151300,12517860850,29400,29350,29400,29250,3565
20231030,151200,12413128350,29350,29450,29450,29350,1736
20231030,151100,12362098000,29450,29450,29450,29400,2578
20231030,151000,12286226450,29450,29500,29500,29450,2063
20231030,150900,12225457900,29500,29500,29500,29450,1422
20231030,150800,12183538500,29450,29500,29500,29450,2373
20231030,150700,12113552200,29500,29450,29500,29450,3996
20231030,150600,11995751750,29450,29450,29450,29400,3010
20231030,150500,11907107350,29450,29450,29450,29450,1787
20231030,150400,11854480200,29450,29450,29450,29450,3226
20231030,150300,11759474500,29450,29450,29450,29400,3211
20231030,150200,11664935750,29450,29350,29500,29350,8853
20231030,150100,11404601650,29350,29350,29350,29350,1669
20231030,150000,11355616500,29350,29350,29350,29300,1500
20231030,145900,11311591550,29300,29350,29350,29300,3253
20231030,145800,11216118200,29350,29300,29350,29300,2502
20231030,145700,11142755350,29300,29300,29300,29250,1714
20231030,145600,11092535300,29300,29300,29300,29250,6115
20231030,145500,10913374350,29250,29300,29300,29250,1122
20231030,145400,10880499900,29300,29300,29300,29250,853
20231030,145300,10855507150,29300,29300,29300,29250,1380
20231030,145200,10815073200,29300,29250,29300,29200,3063
20231030,145100,10725456800,29250,29250,29250,29200,640
20231030,145000,10706736950,29250,29250,29250,29200,1116
20231030,144900,10674094350,29250,29250,29250,29200,2715
20231030,144800,10594682750,29250,29250,29250,29200,430
20231030,144700,10582105300,29250,29250,29250,29200,218
20231030,144600,10575728850,29250,29250,29250,29200,510
20231030,144500,10560811600,29250,29250,29250,29200,392
20231030,144400,10549345950,29250,29250,29250,29250,545
20231030,144300,10533404700,29250,29250,29250,29200,266
20231030,144200,10525625000,29250,29250,29250,29200,541
20231030,144100,10509800850,29250,29250,29250,29200,352
20231030,144000,10499504900,29250,29250,29250,29250,1051
20231030,143900,10468763150,29250,29250,29250,29200,637
20231030,143800,10450133250,29250,29200,29250,29200,404
20231030,143700,10438317200,29200,29200,29250,29200,139
20231030,143600,10434254050,29250,29300,29300,29200,1483
20231030,143500,10390878650,29300,29250,29300,29250,830
20231030,143400,10366593450,29200,29250,29250,29200,264
20231030,143300,10358871900,29250,29250,29250,29200,374
20231030,143200,10347933050,29250,29250,29250,29200,1381
20231030,143100,10307584750,29250,29250,29250,29200,141
20231030,143000,10303460550,29250,29200,29250,29200,283
20231030,142900,10295183000,29200,29300,29300,29200,584
20231030,142800,10278084500,29300,29300,29300,29300,322
20231030,142700,10268649900,29300,29300,29300,29250,274
20231030,142600,10260625100,29250,29250,29300,29200,1998
20231030,142500,10202183200,29250,29250,29250,29250,503
20231030,142400,10187470450,29250,29250,29250,29200,243
20231030,142300,10180362800,29250,29250,29250,29250,342
20231030,142200,10170359300,29250,29250,29250,29200,372
20231030,142100,10159478350,29250,29250,29250,29200,302
20231030,142000,10150653500,29250,29200,29250,29200,639
20231030,141900,10131977600,29200,29200,29250,29200,743
20231030,141800,10110271000,29250,29250,29250,29200,383
20231030,141700,10099068800,29250,29250,29250,29250,201
20231030,141600,10093189550,29250,29250,29250,29200,634
20231030,141500,10074660550,29250,29250,29250,29200,408
20231030,141400,10062730300,29250,29250,29250,29200,222
20231030,141300,10056236850,29250,29250,29300,29250,581
20231030,141200,10039242150,29300,29300,29300,29250,345
20231030,141100,10029135200,29300,29300,29300,29300,282
20231030,141000,10020872600,29300,29250,29300,29250,666
20231030,140900,10001379650,29300,29250,29300,29250,350
20231030,140800,9991124800,29250,29300,29300,29200,1441
20231030,140700,9948966900,29250,29350,29400,29250,2396
20231030,140600,9878801400,29350,29300,29400,29300,415
20231030,140500,9866619200,29350,29400,29400,29300,1728
20231030,140400,9815894300,29400,29350,29400,29300,2012
20231030,140300,9756835550,29350,29300,29350,29250,1104
20231030,140200,9724475300,29300,29300,29300,29250,496
20231030,140100,9709942550,29300,29300,29300,29250,765
20231030,140000,9687528300,29300,29300,29300,29250,293
20231030,135900,9678943450,29300,29300,29300,29300,379
20231030,135800,9667838750,29300,29250,29300,29200,736
20231030,135700,9646308150,29250,29300,29350,29200,3135
20231030,135600,9554593000,29300,29250,29300,29250,612
20231030,135500,9536661450,29300,29300,29300,29250,2379
20231030,135400,9466959100,29300,29300,29300,29250,711
20231030,135300,9446126950,29250,29300,29300,29250,417
20231030,135200,9433908950,29300,29300,29300,29250,1279
20231030,135100,9396434600,29300,29300,29300,29250,758
20231030,135000,9374225250,29300,29250,29300,29200,1586
20231030,134900,9327810650,29250,29250,29300,29200,1979
20231030,134800,9269922100,29250,29250,29250,29250,345
20231030,134700,9259830850,29200,29250,29250,29200,236
20231030,134600,9252928000,29250,29250,29250,29250,335
20231030,134500,9243129250,29250,29250,29300,29200,1598
20231030,134400,9196387450,29250,29250,29250,29250,1412
20231030,134300,9155086450,29250,29250,29250,29200,390
20231030,134200,9143679000,29250,29250,29250,29200,328
20231030,134100,9134085750,29250,29250,29250,29200,645
20231030,134000,9115234600,29200,29250,29250,29200,359
20231030,133900,9104736350,29250,29200,29250,29200,1158
20231030,133800,9070908550,29200,29200,29200,29200,382
20231030,133700,9059754150,29200,29200,29200,29150,256
20231030,133600,9052279050,29200,29200,29200,29150,423
20231030,133500,9039927500,29200,29200,29200,29150,402
20231030,133400,9028192550,29200,29200,29200,29200,273
20231030,133300,9020220950,29200,29200,29200,29150,348
20231030,133200,9010059400,29200,29200,29200,29150,257
20231030,133100,9002555350,29200,29250,29300,29200,1554
20231030,133000,8957140200,29250,29250,29300,29200,1731
20231030,132900,8906508300,29300,29300,29300,29250,1529
20231030,132800,8861708650,29300,29300,29300,29300,1170
20231030,132700,8827427650,29300,29300,29300,29250,279
20231030,132600,8819255600,29300,29300,29350,29300,352
20231030,132500,8808930550,29300,29300,29350,29250,971
20231030,132400,8780474850,29300,29250,29300,29250,1866
20231030,132300,8725862300,29200,29200,29250,29150,956
20231030,132200,8697948800,29150,29150,29250,29150,1596
20231030,132100,8651410300,29150,29150,29150,29100,193
20231030,132000,8645787200,29150,29150,29150,29100,485
20231030,131900,8631662200,29150,29250,29250,29150,817
20231030,131800,8607829150,29200,29200,29200,29150,442
20231030,131700,8594922850,29200,29200,29200,29150,307
20231030,131600,8585959700,29200,29200,29200,29150,518
20231030,131500,8570844150,29200,29200,29200,29150,525
20231030,131400,8555514250,29200,29150,29200,29150,191
20231030,131300,8549940750,29200,29150,29200,29150,357
20231030,131200,8539529450,29150,29150,29150,29100,729
20231030,131100,8518282600,29150,29200,29200,29150,346
20231030,131000,8508187400,29200,29150,29200,29150,746
20231030,130900,8486433900,29150,29150,29150,29100,581
20231030,130800,8469498100,29150,29150,29200,29150,496
20231030,130700,8455033800,29150,29150,29150,29100,223
20231030,130600,8448533550,29100,29100,29100,29050,971
20231030,130500,8420277700,29050,29150,29150,29050,1597
20231030,130400,8373816150,29100,29250,29250,29100,3913
20231030,130300,8259687300,29250,29250,29250,29200,336
20231030,130200,8249859450,29250,29250,29250,29200,272
20231030,130100,8241903550,29250,29250,29250,29250,190
20231030,130000,8236346050,29250,29250,29250,29200,465
20231030,125900,8222747000,29200,29200,29250,29150,2102
20231030,125800,8161368100,29200,29200,29200,29150,373
20231030,125700,8150476550,29200,29150,29200,29150,342
20231030,125600,8140506700,29150,29150,29150,29100,359
20231030,125500,8130041950,29150,29150,29150,29150,2440
20231030,125400,8058915950,29150,29100,29150,29100,232
20231030,125300,8052153250,29150,29150,29150,29100,386
20231030,125200,8040903750,29150,29150,29150,29100,132
20231030,125100,8037056050,29150,29100,29150,29050,2909
20231030,125000,7952422350,29100,29100,29100,29050,264
20231030,124900,7944742050,29050,29100,29100,29050,462
20231030,124800,7931297900,29100,29050,29100,29050,107
20231030,124700,7928184250,29050,29050,29100,29050,462
20231030,124600,7914754900,29050,29050,29050,29050,155
20231030,124500,7910252150,29000,29050,29050,29000,514
20231030,124400,7895321700,29050,29050,29050,29050,144
20231030,124300,7891138500,29000,29050,29100,29000,1191
20231030,124200,7856537700,29050,29100,29100,29050,263
20231030,124100,7848886950,29100,29150,29150,29100,639
20231030,124000,7830285600,29100,29100,29150,29100,495
20231030,123900,7815873700,29050,29100,29100,29050,288
20231030,123800,7807493000,29100,29150,29150,29100,1040
20231030,123700,7777224150,29100,29100,29100,29050,518
20231030,123600,7762150400,29100,29100,29100,29050,172
20231030,123500,7757145250,29100,29100,29100,29050,167
20231030,123400,7752285650,29100,29100,29150,29050,592
20231030,123300,7735058150,29100,29100,29100,29050,115
20231030,123200,7731711750,29100,29150,29150,29100,277
20231030,123100,7723646450,29100,29100,29100,29050,776
20231030,123000,7701064900,29100,29150,29150,29100,132
20231030,122900,7697218450,29150,29150,29150,29100,283
20231030,122800,7688974100,29150,29150,29150,29100,247
20231030,122700,7681774250,29150,29150,29150,29100,166
20231030,122600,7676935450,29100,29100,29150,29100,248
20231030,122500,7669713800,29100,29100,29150,29050,1065
20231030,122400,7638721400,29100,29100,29100,29100,244
20231030,122300,7631621000,29100,29100,29100,29100,162
20231030,122200,7626906800,29100,29050,29100,29050,257
20231030,122100,7619431000,29050,29000,29050,29000,730
20231030,122000,7598224550,29050,29100,29100,29000,425
20231030,121900,7585875000,29100,29050,29100,29050,365
20231030,121800,7575253550,29100,29050,29100,29050,335
20231030,121700,7565516400,29050,29050,29050,29050,217
20231030,121600,7559212550,29000,29050,29050,29000,383
20231030,121500,7548086500,29050,29100,29100,29000,162
20231030,121400,7543382100,29050,29050,29100,29000,719
20231030,121300,7522503000,29000,29050,29050,29000,236
20231030,121200,7515650100,29000,29100,29100,29000,2037
20231030,121100,7456474750,29100,29050,29100,28950,2152
20231030,121000,7394094500,29050,29050,29100,28950,4328
20231030,120900,7268496800,29000,29050,29050,29000,359
20231030,120800,7258079250,29050,29050,29050,29000,638
20231030,120700,7239569000,29050,29050,29050,29050,194
20231030,120600,7233933300,29050,29050,29050,29000,388
20231030,120500,7222675450,29050,29050,29050,29000,224
20231030,120400,7216168350,29050,29100,29100,29000,1300
20231030,120300,7178425700,29100,29100,29100,28950,3481
20231030,120200,7077455400,29150,29150,29150,29100,333
20231030,120100,7067752350,29150,29150,29150,29150,1049
20231030,120000,7037174000,29150,29150,29200,29100,186
20231030,115900,7031750400,29200,29150,29200,29150,3404
20231030,115800,6932517800,29150,29100,29150,29100,326
20231030,115700,6923025800,29150,29100,29150,29100,2420
20231030,115600,6852593500,29150,29150,29150,29100,374
20231030,115500,6841694350,29150,29150,29150,29100,138
20231030,115400,6837671700,29150,29150,29150,29100,430
20231030,115300,6825149500,29150,29150,29150,29100,223
20231030,115200,6818651850,29150,29100,29150,29100,150
20231030,115100,6814282650,29150,29100,29200,29100,2681
20231030,115000,6736164400,29050,29100,29100,29000,6082
20231030,114900,6559608550,29100,29100,29100,29050,295
20231030,114800,6551029600,29100,29200,29250,29100,9073
20231030,114700,6286374200,29250,29250,29250,29200,329
20231030,114600,6276751800,29250,29200,29250,29200,329
20231030,114500,6267129800,29250,29250,29250,29250,367
20231030,114400,6256395050,29250,29250,29250,29250,615
20231030,114300,6238406300,29250,29250,29250,29200,702
20231030,114200,6217872900,29250,29200,29250,29200,166
20231030,114100,6213019450,29200,29250,29250,29200,445
20231030,114000,6200006150,29250,29200,29250,29200,445
20231030,113900,6186996650,29250,29200,29250,29200,778
20231030,113800,6164262550,29200,29200,29200,29150,253
20231030,113700,6156875950,29150,29150,29200,29150,225
20231030,113600,6150311700,29200,29200,29200,29200,252
20231030,113500,6142953300,29200,29200,29200,29150,410
20231030,113400,6130981350,29200,29200,29200,29200,106
20231030,113300,6127886150,29200,29200,29200,29150,229
20231030,113200,6121199600,29200,29150,29200,29150,561
20231030,113100,6104820500,29200,29200,29250,29150,237
20231030,113000,6097900650,29200,29200,29250,29150,808
20231030,112900,6074304500,29200,29200,29200,29150,593
20231030,112800,6056988950,29200,29250,29250,29200,1261
20231030,112700,6020166700,29250,29250,29300,29200,632
20231030,112600,6001680700,29250,29250,29250,29250,268
20231030,112500,5993841700,29250,29250,29300,29200,1929
20231030,112400,5937417850,29250,29250,29250,29200,346
20231030,112300,5927300500,29250,29250,29250,29200,576
20231030,112200,5910454200,29250,29250,29250,29250,27
20231030,112100,5909664450,29250,29200,29250,29200,344
20231030,112000,5899603000,29200,29250,29250,29200,216
20231030,111900,5893285500,29250,29250,29250,29250,1332
20231030,111800,5854324500,29300,29300,29300,29250,4914
20231030,111700,5710547450,29300,29300,29300,29250,220
20231030,111600,5704103250,29300,29250,29300,29250,1273
20231030,111500,5666853650,29250,29250,29250,29200,288
20231030,111400,5658438800,29250,29250,29250,29200,1536
20231030,111300,5613539550,29200,29200,29250,29200,112
20231030,111200,5610263950,29200,29250,29300,29150,5779
20231030,111100,5441272300,29250,29250,29250,29200,3025
20231030,111000,5352825750,29200,29350,29350,29200,3704
20231030,110900,5244213250,29300,29350,29350,29300,5218
20231030,110800,5091065150,29350,29250,29350,29250,2517
20231030,110700,5017313550,29250,29250,29250,29250,451
20231030,110600,5004121800,29250,29250,29250,29200,1995
20231030,110500,4945778150,29250,29250,29250,29250,863
20231030,110400,4920535400,29250,29300,29300,29250,1961
20231030,110300,4863173350,29300,29200,29300,29200,4766
20231030,110200,4723831150,29200,29200,29200,29150,346
20231030,110100,4713734250,29200,29150,29200,29150,675
20231030,110000,4694053950,29150,29150,29150,29100,206
20231030,105900,4688049550,29150,29150,29150,29100,193
20231030,105800,4682423650,29150,29200,29200,29150,1367
20231030,105700,4642569200,29200,29200,29200,29150,476
20231030,105600,4628680450,29200,29150,29200,29150,491
20231030,105500,4614366100,29150,29100,29150,29100,232
20231030,105400,4607603850,29150,29200,29200,29150,1028
20231030,105300,4577635800,29200,29200,29200,29200,201
20231030,105200,4571766600,29200,29150,29200,29150,603
20231030,105100,4554182500,29150,29100,29150,29100,190
20231030,105000,4548644450,29100,29150,29150,29100,125
20231030,104900,4545000900,29100,29200,29200,29100,1105
20231030,104800,4512795850,29150,29200,29250,29150,3121
20231030,104700,4421676200,29200,29200,29200,29200,645
20231030,104600,4402842200,29200,29200,29200,29150,1495
20231030,104500,4359188250,29200,29200,29250,29150,1531
20231030,104400,4314480700,29200,29250,29250,29100,11915
20231030,104300,3966834450,29250,29200,29250,29200,2681
20231030,104200,3888492700,29200,29150,29300,29150,5232
20231030,104100,3735401950,29150,29100,29200,29100,2305
20231030,104000,3668150350,29100,29100,29100,29050,107
20231030,103900,3665036700,29100,29100,29100,29050,492
20231030,103800,3650719950,29100,29050,29150,29050,1280
20231030,103700,3613503950,29050,29100,29100,29050,792
20231030,103600,3590456800,29100,29100,29150,28950,2590
20231030,103500,3515227950,29100,29150,29200,29050,3024
20231030,103400,3427122050,29150,28950,29150,28950,3066
20231030,103300,3338060500,28950,28950,28950,28900,71
20231030,103200,3336005950,28950,28900,28950,28900,308
20231030,103100,3327092600,28900,28900,28950,28900,273
20231030,103000,3319200300,28900,28900,28900,28850,54
20231030,102900,3317640100,28900,28900,28900,28850,226
20231030,102800,3311109000,28900,28850,28900,28800,310
20231030,102700,3302160850,28800,28850,28900,28800,249
20231030,102600,3294982300,28900,28850,28900,28850,306
20231030,102500,3286151400,28850,28800,28850,28750,150
20231030,102400,3281831300,28800,28800,28800,28750,173
20231030,102300,3276849150,28800,28800,28800,28750,405
20231030,102200,3265199700,28800,28750,28800,28750,533
20231030,102100,3249874100,28750,28750,28800,28700,887
20231030,102000,3224376900,28750,28750,28750,28700,423
20231030,101900,3212230650,28750,28800,28800,28700,2380
20231030,101800,3143801650,28800,28850,28850,28800,1651
20231030,101700,3096230050,28850,28850,28850,28800,171
20231030,101600,3091296750,28850,28850,28850,28850,58
20231030,101500,3089623450,28850,28950,28950,28800,766
20231030,101400,3067516900,28900,28850,28900,28800,1142
20231030,101300,3034553700,28850,28850,28850,28800,152
20231030,101200,3030168600,28850,28850,28900,28800,218
20231030,101100,3023882000,28900,28850,28900,28850,35
20231030,101000,3022870550,28850,28850,28850,28850,345
20231030,100900,3012917300,28850,28800,28850,28800,131
20231030,100800,3009138500,28850,28900,28900,28850,498
20231030,100700,2994768750,28900,28850,28900,28850,171
20231030,100600,2989832300,28850,28900,28900,28800,1483
20231030,100500,2947044450,28900,28850,28900,28850,361
20231030,100400,2936616650,28850,28950,28950,28850,1221
20231030,100300,2901352450,28950,28850,28950,28850,510
20231030,100200,2886632050,28850,28850,28850,28800,906
20231030,100100,2860534050,28850,28950,28950,28850,1125
20231030,100000,2828041750,28950,28950,29000,28950,683
20231030,095900,2808260550,28950,29000,29000,28900,741
20231030,095800,2786809000,28950,29000,29000,28950,224
20231030,095700,2780313450,28950,29050,29050,28950,246
20231030,095600,2773179500,29050,29000,29050,29000,539
20231030,095500,2757542650,29000,29000,29050,29000,1588
20231030,095400,2711487800,29000,29000,29000,28950,359
20231030,095300,2701088050,28950,29000,29000,28950,457
20231030,095200,2687848050,29000,29000,29000,28950,546
20231030,095100,2672024200,29000,28950,29000,28950,421
20231030,095000,2659824250,29000,28950,29000,28900,896
20231030,094900,2633886450,28950,28950,28950,28900,174
20231030,094800,2628854150,28950,28800,28950,28800,1254
20231030,094700,2592713850,28800,28800,28800,28750,183
20231030,094600,2587449150,28800,28750,28800,28700,494
20231030,094500,2573244750,28750,28700,28800,28700,808
20231030,094400,2550010900,28750,28750,28800,28700,3010
20231030,094300,2463484850,28800,28800,28800,28800,8
20231030,094200,2463254450,28800,28900,28900,28750,3811
20231030,094100,2353468400,28900,28950,29000,28850,675
20231030,094000,2333964250,28900,28850,28900,28850,3190
20231030,093900,2241860450,28800,28800,28800,28800,150
20231030,093800,2237540450,28850,28800,28850,28750,2006
20231030,093700,2179773900,28850,28850,28900,28850,826
20231030,093600,2155943150,28850,28950,29000,28850,947
20231030,093500,2128560750,28950,29000,29050,28900,3264
20231030,093400,2033897700,29000,28850,29000,28800,3298
20231030,093300,1938589350,28850,29000,29000,28800,1309
20231030,093200,1900798350,29000,28950,29000,28950,22
20231030,093100,1900160700,28950,28850,28950,28850,760
20231030,093000,1878208100,28850,28850,28850,28800,447
20231030,092900,1865324550,28900,28900,28900,28900,14
20231030,092800,1864919950,28900,28850,28900,28850,172
20231030,092700,1859957500,28850,28850,28900,28800,1888
20231030,092600,1805507000,28900,28900,28950,28850,1066
20231030,092500,1774675750,28950,28950,29000,28900,909
20231030,092400,1748362100,28950,29000,29000,28900,2043
20231030,092300,1689158200,29000,28950,29050,28950,1445
20231030,092200,1647301450,29000,29050,29100,29000,3701
20231030,092100,1539803500,29050,29050,29050,29000,651
20231030,092000,1520898100,29100,28950,29100,28950,3206
20231030,091900,1427875700,29000,29050,29100,29000,2825
20231030,091800,1345807150,29050,28950,29050,28950,3905
20231030,091700,1232643900,28900,28850,28900,28800,2693
20231030,091600,1154869500,28850,28700,28850,28700,870
20231030,091500,1129817900,28750,28700,28750,28700,731
20231030,091400,1108802950,28700,28750,28800,28700,551
20231030,091300,1092970000,28750,28750,28800,28700,1165
20231030,091200,1059482750,28750,28700,28750,28700,18
20231030,091100,1058965800,28750,28600,28750,28550,2025
20231030,091000,1000908300,28650,28600,28650,28550,2151
20231030,090900,939464250,28600,28650,28650,28550,1788
20231030,090800,888367800,28600,28600,28650,28550,804
20231030,090700,865382450,28600,28650,28650,28550,2492
20231030,090600,794112500,28700,28600,28750,28600,1328
20231030,090500,756024050,28600,28650,28700,28550,4392
20231030,090400,630258800,28700,28700,28750,28650,1237
20231030,090300,594761850,28700,28750,28750,28600,2486
20231030,090200,523501900,28700,28700,29000,28650,2433
20231030,090100,453433600,28600,28900,28900,28550,6437
20231030,090000,268727000,28900,28850,29050,28750,9282