KissMeData/038870/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192100,4059453040,5900,5900,5900,5900,7365
20231030,192000,4059453040,5900,5900,5900,5900,0
20231030,191900,4059453040,5900,5900,5900,5900,0
20231030,191800,4059453040,5900,5900,5900,5900,0
20231030,191700,4059453040,5900,5900,5900,5900,0
20231030,191600,4059453040,5900,5900,5900,5900,0
20231030,191500,4059453040,5900,5900,5900,5900,0
20231030,191400,4059453040,5900,5900,5900,5900,0
20231030,191300,4059453040,5900,5900,5900,5900,0
20231030,191200,4059453040,5900,5900,5900,5900,0
20231030,191100,4059453040,5900,5900,5900,5900,0
20231030,191000,4059453040,5900,5900,5900,5900,0
20231030,190900,4059453040,5900,5900,5900,5900,0
20231030,190800,4059453040,5900,5900,5900,5900,0
20231030,190700,4059453040,5900,5900,5900,5900,0
20231030,190600,4059453040,5900,5900,5900,5900,0
20231030,190500,4059453040,5900,5900,5900,5900,0
20231030,190400,4059453040,5900,5900,5900,5900,0
20231030,190300,4059453040,5900,5900,5900,5900,0
20231030,190200,4059453040,5900,5900,5900,5900,0
20231030,190100,4059453040,5900,5900,5900,5900,0
20231030,190000,4059453040,5900,5900,5900,5900,0
20231030,185900,4059453040,5900,5900,5900,5900,0
20231030,185800,4059453040,5900,5900,5900,5900,0
20231030,185700,4059453040,5900,5900,5900,5900,0
20231030,185600,4059453040,5900,5900,5900,5900,0
20231030,185500,4059453040,5900,5900,5900,5900,0
20231030,185400,4059453040,5900,5900,5900,5900,0
20231030,185300,4059453040,5900,5900,5900,5900,0
20231030,185200,4059453040,5900,5900,5900,5900,0
20231030,185100,4059453040,5900,5900,5900,5900,7365
20231030,185000,4059453040,5900,5900,5900,5900,0
20231030,184900,4059453040,5900,5900,5900,5900,0
20231030,184800,4059453040,5900,5900,5900,5900,0
20231030,184700,4059453040,5900,5900,5900,5900,0
20231030,184600,4059453040,5900,5900,5900,5900,0
20231030,184500,4059453040,5900,5900,5900,5900,0
20231030,184400,4059453040,5900,5900,5900,5900,0
20231030,184300,4059453040,5900,5900,5900,5900,0
20231030,184200,4059453040,5900,5900,5900,5900,0
20231030,184100,4059453040,5900,5900,5900,5900,0
20231030,184000,4059453040,5900,5900,5900,5900,0
20231030,183900,4059453040,5900,5900,5900,5900,0
20231030,183800,4059453040,5900,5900,5900,5900,0
20231030,183700,4059453040,5900,5900,5900,5900,0
20231030,183600,4059453040,5900,5900,5900,5900,0
20231030,183500,4059453040,5900,5900,5900,5900,0
20231030,183400,4059453040,5900,5900,5900,5900,0
20231030,183300,4059453040,5900,5900,5900,5900,0
20231030,183200,4059453040,5900,5900,5900,5900,0
20231030,183100,4059453040,5900,5900,5900,5900,0
20231030,183000,4059453040,5900,5900,5900,5900,0
20231030,182900,4059453040,5900,5900,5900,5900,0
20231030,182800,4059453040,5900,5900,5900,5900,0
20231030,182700,4059453040,5900,5900,5900,5900,0
20231030,182600,4059453040,5900,5900,5900,5900,0
20231030,182500,4059453040,5900,5900,5900,5900,0
20231030,182400,4059453040,5900,5900,5900,5900,0
20231030,182300,4059453040,5900,5900,5900,5900,0
20231030,182200,4059453040,5900,5900,5900,5900,0
20231030,182100,4059453040,5900,5900,5900,5900,7365
20231030,182000,4059453040,5900,5900,5900,5900,0
20231030,181900,4059453040,5900,5900,5900,5900,0
20231030,181800,4059453040,5900,5900,5900,5900,0
20231030,181700,4059453040,5900,5900,5900,5900,0
20231030,181600,4059453040,5900,5900,5900,5900,0
20231030,181500,4059453040,5900,5900,5900,5900,0
20231030,181400,4059453040,5900,5900,5900,5900,0
20231030,181300,4059453040,5900,5900,5900,5900,0
20231030,181200,4059453040,5900,5900,5900,5900,0
20231030,181100,4059453040,5900,5900,5900,5900,0
20231030,181000,4059453040,5900,5900,5900,5900,0
20231030,180900,4059453040,5900,5900,5900,5900,0
20231030,180800,4059453040,5900,5900,5900,5900,0
20231030,180700,4059453040,5900,5900,5900,5900,0
20231030,180600,4059453040,5900,5900,5900,5900,0
20231030,180500,4059453040,5900,5900,5900,5900,0
20231030,180400,4059453040,5900,5900,5900,5900,0
20231030,180300,4059453040,5900,5900,5900,5900,0
20231030,180200,4059453040,5900,5900,5900,5900,0
20231030,180100,4059453040,5900,5900,5900,5900,0
20231030,180000,4059453040,5900,5900,5900,5900,0
20231030,175900,4059453040,5900,5900,5900,5900,0
20231030,175800,4059453040,5900,5900,5900,5900,0
20231030,175700,4059453040,5900,5900,5900,5900,0
20231030,175600,4059453040,5900,5900,5900,5900,0
20231030,175500,4059453040,5900,5900,5900,5900,0
20231030,175400,4059453040,5900,5900,5900,5900,0
20231030,175300,4059453040,5900,5900,5900,5900,0
20231030,175200,4059453040,5900,5900,5900,5900,0
20231030,175100,4059453040,5900,5900,5900,5900,7365
20231030,175000,4059453040,5900,5900,5900,5900,0
20231030,174900,4059453040,5900,5900,5900,5900,0
20231030,174800,4059453040,5900,5900,5900,5900,0
20231030,174700,4059453040,5900,5900,5900,5900,0
20231030,174600,4059453040,5900,5900,5900,5900,0
20231030,174500,4059453040,5900,5900,5900,5900,0
20231030,174400,4059453040,5900,5900,5900,5900,0
20231030,174300,4059453040,5900,5900,5900,5900,0
20231030,174200,4059453040,5900,5900,5900,5900,0
20231030,174100,4059453040,5900,5900,5900,5900,0
20231030,174000,4059453040,5900,5900,5900,5900,0
20231030,173900,4059453040,5900,5900,5900,5900,0
20231030,173800,4059453040,5900,5900,5900,5900,0
20231030,173700,4059453040,5900,5900,5900,5900,0
20231030,173600,4059453040,5900,5900,5900,5900,0
20231030,173500,4059453040,5900,5900,5900,5900,0
20231030,173400,4059453040,5900,5900,5900,5900,0
20231030,173300,4059453040,5900,5900,5900,5900,0
20231030,173200,4059453040,5900,5900,5900,5900,0
20231030,173100,4059453040,5900,5900,5900,5900,0
20231030,173000,4059453040,5900,5900,5900,5900,0
20231030,172900,4059453040,5900,5900,5900,5900,0
20231030,172800,4059453040,5900,5900,5900,5900,0
20231030,172700,4059453040,5900,5900,5900,5900,0
20231030,172600,4059453040,5900,5900,5900,5900,0
20231030,172500,4059453040,5900,5900,5900,5900,0
20231030,172400,4059453040,5900,5900,5900,5900,0
20231030,172300,4059453040,5900,5900,5900,5900,0
20231030,172200,4059453040,5900,5900,5900,5900,0
20231030,172100,4059453040,5900,5900,5900,5900,7365
20231030,172000,4059453040,5900,5900,5900,5900,0
20231030,171900,4059453040,5900,5900,5900,5900,0
20231030,171800,4059453040,5900,5900,5900,5900,0
20231030,171700,4059453040,5900,5900,5900,5900,0
20231030,171600,4059453040,5900,5900,5900,5900,0
20231030,171500,4059453040,5900,5900,5900,5900,0
20231030,171400,4059453040,5900,5900,5900,5900,0
20231030,171300,4059453040,5900,5900,5900,5900,0
20231030,171200,4059453040,5900,5900,5900,5900,0
20231030,171100,4059453040,5900,5900,5900,5900,0
20231030,171000,4059453040,5900,5900,5900,5900,0
20231030,170900,4059453040,5900,5900,5900,5900,0
20231030,170800,4059453040,5900,5900,5900,5900,0
20231030,170700,4059453040,5900,5900,5900,5900,0
20231030,170600,4059453040,5900,5900,5900,5900,0
20231030,170500,4059453040,5900,5900,5900,5900,0
20231030,170400,4059453040,5900,5900,5900,5900,0
20231030,170300,4059453040,5900,5900,5900,5900,0
20231030,170200,4059453040,5900,5900,5900,5900,0
20231030,170100,4059453040,5900,5900,5900,5900,0
20231030,170000,4059453040,5900,5900,5900,5900,0
20231030,165900,4059453040,5900,5900,5900,5900,0
20231030,165800,4059453040,5900,5900,5900,5900,0
20231030,165700,4059453040,5900,5900,5900,5900,0
20231030,165600,4059453040,5900,5900,5900,5900,0
20231030,165500,4059453040,5900,5900,5900,5900,0
20231030,165400,4059453040,5900,5900,5900,5900,0
20231030,165300,4059453040,5900,5900,5900,5900,0
20231030,165200,4059453040,5900,5900,5900,5900,0
20231030,165100,4059453040,5900,5900,5900,5900,7365
20231030,165000,4059453040,5900,5900,5900,5900,0
20231030,164900,4059453040,5900,5900,5900,5900,0
20231030,164800,4059453040,5900,5900,5900,5900,0
20231030,164700,4059453040,5900,5900,5900,5900,0
20231030,164600,4059453040,5900,5900,5900,5900,0
20231030,164500,4059453040,5900,5900,5900,5900,0
20231030,164400,4059453040,5900,5900,5900,5900,0
20231030,164300,4059453040,5900,5900,5900,5900,0
20231030,164200,4059453040,5900,5900,5900,5900,0
20231030,164100,4059453040,5900,5900,5900,5900,0
20231030,164000,4059453040,5900,5900,5900,5900,0
20231030,163900,4059453040,5900,5900,5900,5900,0
20231030,163800,4059453040,5900,5900,5900,5900,0
20231030,163700,4059453040,5900,5900,5900,5900,0
20231030,163600,4059453040,5900,5900,5900,5900,0
20231030,163500,4059453040,5900,5900,5900,5900,0
20231030,163400,4059453040,5900,5900,5900,5900,0
20231030,163300,4059453040,5900,5900,5900,5900,0
20231030,163200,4059453040,5900,5900,5900,5900,0
20231030,163100,4059453040,5900,5900,5900,5900,0
20231030,163000,4059453040,5900,5900,5900,5900,0
20231030,162900,4059453040,5900,5900,5900,5900,0
20231030,162800,4059453040,5900,5900,5900,5900,0
20231030,162700,4059453040,5900,5900,5900,5900,0
20231030,162600,4059453040,5900,5900,5900,5900,0
20231030,162500,4059453040,5900,5900,5900,5900,0
20231030,162400,4059453040,5900,5900,5900,5900,0
20231030,162300,4059453040,5900,5900,5900,5900,0
20231030,162200,4059453040,5900,5900,5900,5900,0
20231030,162100,4059453040,5900,5900,5900,5900,7365
20231030,162000,4059453040,5900,5900,5900,5900,0
20231030,161900,4059453040,5900,5900,5900,5900,0
20231030,161800,4059453040,5900,5900,5900,5900,0
20231030,161700,4059453040,5900,5900,5900,5900,0
20231030,161600,4059453040,5900,5900,5900,5900,0
20231030,161500,4059453040,5900,5900,5900,5900,0
20231030,161400,4059453040,5900,5900,5900,5900,0
20231030,161300,4059453040,5900,5900,5900,5900,0
20231030,161200,4059453040,5900,5900,5900,5900,0
20231030,161100,4059453040,5900,5900,5900,5900,0
20231030,161000,4059453040,5900,5900,5900,5900,0
20231030,160900,4059453040,5900,5900,5900,5900,0
20231030,160800,4059453040,5900,5900,5900,5900,0
20231030,160700,4059453040,5900,5900,5900,5900,0
20231030,160600,4059453040,5900,5900,5900,5900,0
20231030,160500,4059453040,5900,5900,5900,5900,0
20231030,160400,4059453040,5900,5900,5900,5900,0
20231030,160300,4059453040,5900,5900,5900,5900,0
20231030,160200,4059453040,5900,5900,5900,5900,0
20231030,160100,4059453040,5900,5900,5900,5900,0
20231030,160000,4059453040,5900,5900,5900,5900,0
20231030,155900,4059453040,5900,5900,5900,5900,0
20231030,155800,4059453040,5900,5900,5900,5900,0
20231030,155700,4059453040,5900,5900,5900,5900,0
20231030,155600,4059453040,5900,5900,5900,5900,0
20231030,155500,4059453040,5900,5900,5900,5900,0
20231030,155400,4059453040,5900,5900,5900,5900,0
20231030,155300,4059453040,5900,5900,5900,5900,0
20231030,155200,4059453040,5900,5900,5900,5900,0
20231030,155100,4059453040,5900,5900,5900,5900,7365
20231030,155000,4059453040,5900,5900,5900,5900,0
20231030,154900,4059453040,5900,5900,5900,5900,0
20231030,154800,4059453040,5900,5900,5900,5900,0
20231030,154700,4059453040,5900,5900,5900,5900,0
20231030,154600,4059453040,5900,5900,5900,5900,0
20231030,154500,4059453040,5900,5900,5900,5900,0
20231030,154400,4059453040,5900,5900,5900,5900,0
20231030,154300,4059453040,5900,5900,5900,5900,0
20231030,154200,4059453040,5900,5900,5900,5900,0
20231030,154100,4059453040,5900,5900,5900,5900,0
20231030,154000,4059453040,5900,5900,5900,5900,0
20231030,153900,4059453040,5900,5900,5900,5900,0
20231030,153800,4059453040,5900,5900,5900,5900,0
20231030,153700,4059453040,5900,5900,5900,5900,0
20231030,153600,4059453040,5900,5900,5900,5900,0
20231030,153500,4059453040,5900,5900,5900,5900,0
20231030,153400,4059453040,5900,5900,5900,5900,0
20231030,153300,4059453040,5900,5900,5900,5900,0
20231030,153200,4059453040,5900,5900,5900,5900,0
20231030,153100,4059453040,5900,5900,5900,5900,0
20231030,153000,4059453040,5900,5900,5900,5900,7365
20231030,152900,4015999540,5890,5890,5890,5890,0
20231030,152800,4015999540,5890,5890,5890,5890,0
20231030,152700,4015999540,5890,5890,5890,5890,0
20231030,152600,4015999540,5890,5890,5890,5890,0
20231030,152500,4015999540,5890,5890,5890,5890,0
20231030,152400,4015999540,5890,5890,5890,5890,0
20231030,152300,4015999540,5890,5890,5890,5890,0
20231030,152200,4015999540,5890,5890,5890,5890,0
20231030,152100,4015999540,5890,5890,5890,5890,0
20231030,152000,4015999540,5890,5890,5890,5890,0
20231030,151900,4015999540,5890,5920,5920,5890,993
20231030,151800,4010134260,5910,5910,5920,5890,4018
20231030,151700,3986453440,5900,5900,5900,5900,1517
20231030,151600,3977503140,5900,5910,5920,5900,4326
20231030,151500,3951934990,5920,5920,5930,5910,156
20231030,151400,3951012450,5930,5920,5930,5920,378
20231030,151300,3948774140,5920,5900,5920,5900,334
20231030,151200,3946803480,5920,5930,5930,5910,979
20231030,151100,3941008050,5920,5930,5950,5920,212
20231030,151000,3939751580,5950,5950,5950,5950,15
20231030,150900,3939662330,5950,5950,5950,5930,34
20231030,150800,3939460070,5940,5960,5960,5940,3359
20231030,150700,3919496000,5960,5960,5960,5950,3099
20231030,150600,3901045130,5960,5960,5980,5960,458
20231030,150500,3898310100,5980,5970,5980,5960,1130
20231030,150400,3891569650,5970,5980,5980,5970,4072
20231030,150300,3867238590,5990,5960,6010,5960,21737
20231030,150200,3737060190,5970,5940,5970,5920,8297
20231030,150100,3687754860,5950,5970,5970,5920,7256
20231030,150000,3644490180,5970,5900,5970,5900,11194
20231030,145900,3577917640,5900,5930,5930,5900,2048
20231030,145800,3565794000,5930,5930,5930,5910,43
20231030,145700,3565539030,5930,5900,5930,5900,3359
20231030,145600,3545681270,5900,5900,5900,5900,579
20231030,145500,3542265170,5930,5930,5930,5930,1
20231030,145400,3542259240,5890,5930,5930,5890,2265
20231030,145300,3528854390,5910,5930,5940,5910,2240
20231030,145200,3515582120,5940,5880,5950,5870,8816
20231030,145100,3463524280,5890,5880,5890,5880,497
20231030,145000,3460600930,5880,5870,5880,5870,585
20231030,144900,3457166170,5870,5860,5870,5860,1495
20231030,144800,3448404320,5870,5890,5890,5870,901
20231030,144700,3443109770,5880,5880,5880,5880,372
20231030,144600,3440922410,5870,5860,5890,5860,1466
20231030,144500,3432306330,5870,5870,5870,5870,0
20231030,144400,3432306330,5870,5860,5870,5850,183
20231030,144300,3431233960,5860,5860,5860,5860,0
20231030,144200,3431233960,5860,5860,5860,5860,1
20231030,144100,3431228100,5850,5840,5850,5840,152
20231030,144000,3430338910,5840,5850,5850,5840,31
20231030,143900,3430157860,5850,5850,5850,5850,759
20231030,143800,3425717710,5850,5870,5870,5850,1465
20231030,143700,3417139360,5870,5870,5870,5870,0
20231030,143600,3417139360,5870,5860,5870,5850,1507
20231030,143500,3408323170,5880,5870,5880,5850,383
20231030,143400,3406081410,5870,5850,5870,5850,1627
20231030,143300,3396547290,5860,5860,5860,5860,61
20231030,143200,3396189830,5860,5860,5860,5860,204
20231030,143100,3394994390,5860,5870,5870,5860,181
20231030,143000,3393931940,5860,5850,5860,5850,899
20231030,142900,3388664810,5850,5860,5860,5840,351
20231030,142800,3386610990,5860,5860,5860,5860,1
20231030,142700,3386605130,5840,5840,5870,5840,680
20231030,142600,3382633120,5850,5850,5850,5850,876
20231030,142500,3377508520,5850,5860,5860,5850,730
20231030,142400,3373236120,5870,5870,5870,5870,3
20231030,142300,3373218510,5870,5870,5870,5870,173
20231030,142200,3372203000,5870,5870,5870,5870,0
20231030,142100,3372203000,5870,5870,5870,5870,1
20231030,142000,3372197130,5860,5870,5870,5860,171
20231030,141900,3371194990,5860,5870,5870,5860,260
20231030,141800,3369669290,5870,5860,5870,5860,47
20231030,141700,3369393860,5860,5860,5860,5860,15
20231030,141600,3369305960,5850,5840,5850,5840,13
20231030,141500,3369229940,5840,5860,5860,5840,115
20231030,141400,3368558150,5840,5840,5840,5840,0
20231030,141300,3368558150,5840,5840,5840,5840,504
20231030,141200,3365614790,5840,5840,5840,5840,589
20231030,141100,3362175030,5840,5840,5840,5840,757
20231030,141000,3357754150,5870,5840,5870,5840,2
20231030,140900,3357742440,5840,5840,5840,5840,37
20231030,140800,3357526360,5840,5850,5850,5840,985
20231030,140700,3351773950,5870,5840,5870,5840,204
20231030,140600,3350582440,5840,5840,5840,5840,590
20231030,140500,3347136840,5840,5840,5840,5840,0
20231030,140400,3347136840,5840,5880,5880,5840,26
20231030,140300,3346984960,5880,5860,5880,5860,381
20231030,140200,3344752190,5850,5860,5860,5850,201
20231030,140100,3343576330,5840,5850,5850,5840,325
20231030,140000,3341678320,5850,5850,5850,5850,4
20231030,135900,3341654920,5860,5850,5860,5850,57
20231030,135800,3341321450,5850,5850,5850,5850,119
20231030,135700,3340625300,5850,5840,5850,5840,67
20231030,135600,3340233520,5850,5850,5850,5850,63
20231030,135500,3339864970,5850,5860,5860,5840,9
20231030,135400,3339812280,5840,5850,5850,5840,124
20231030,135300,3339087800,5860,5850,5860,5850,71
20231030,135200,3338672420,5850,5850,5850,5850,106
20231030,135100,3338052320,5850,5850,5850,5850,301
20231030,135000,3336291470,5840,5840,5840,5840,103
20231030,134900,3335689950,5860,5860,5860,5860,0
20231030,134800,3335689950,5860,5860,5860,5850,1128
20231030,134700,3329084870,5860,5860,5860,5860,1
20231030,134600,3329079010,5840,5850,5860,5840,699
20231030,134500,3324993460,5850,5840,5850,5830,417
20231030,134400,3322558500,5850,5850,5850,5850,100
20231030,134300,3321973500,5830,5850,5850,5830,26
20231030,134200,3321821760,5850,5840,5850,5840,75
20231030,134100,3321383510,5850,5830,5850,5830,277
20231030,134000,3319763720,5830,5820,5830,5820,215
20231030,133900,3318511270,5820,5820,5830,5820,101
20231030,133800,3317923440,5830,5830,5830,5830,0
20231030,133700,3317923440,5830,5830,5830,5820,155
20231030,133600,3317019910,5830,5830,5840,5820,975
20231030,133500,3311335580,5830,5820,5830,5820,143
20231030,133400,3310501910,5830,5830,5830,5820,724
20231030,133300,3306282720,5840,5840,5840,5840,21
20231030,133200,3306160080,5830,5830,5830,5830,192
20231030,133100,3305040720,5830,5830,5830,5830,1
20231030,133000,3305034890,5830,5830,5830,5830,11
20231030,132900,3304970760,5840,5840,5840,5840,0
20231030,132800,3304970760,5840,5840,5840,5840,500
20231030,132700,3302050760,5850,5840,5850,5830,1033
20231030,132600,3296027830,5820,5840,5850,5810,2196
20231030,132500,3283240440,5840,5850,5850,5840,797
20231030,132400,3278579430,5850,5850,5850,5850,50
20231030,132300,3278286930,5850,5860,5860,5850,1192
20231030,132200,3271313230,5880,5860,5880,5850,1883
20231030,132100,3260279600,5870,5880,5880,5870,764
20231030,132000,3255794880,5880,5880,5880,5880,237
20231030,131900,3254401320,5880,5880,5880,5880,171
20231030,131800,3253395840,5890,5900,5900,5890,62
20231030,131700,3253030360,5900,5900,5900,5900,0
20231030,131600,3253030360,5900,5900,5900,5900,15
20231030,131500,3252941860,5900,5900,5900,5900,0
20231030,131400,3252941860,5900,5900,5900,5900,10
20231030,131300,3252882860,5910,5910,5910,5910,5
20231030,131200,3252853310,5910,5910,5910,5880,442
20231030,131100,3250254290,5910,5910,5910,5910,2
20231030,131000,3250242470,5910,5910,5920,5910,302
20231030,130900,3248457640,5910,5910,5920,5910,957
20231030,130800,3242801730,5910,5890,5910,5880,1095
20231030,130700,3236331570,5910,5910,5910,5910,170
20231030,130600,3235326870,5880,5890,5890,5880,742
20231030,130500,3230962260,5880,5900,5900,5880,1907
20231030,130400,3219715380,5910,5910,5910,5900,1457
20231030,130300,3211114060,5910,5900,5910,5900,902
20231030,130200,3205790160,5890,5900,5900,5890,809
20231030,130100,3201022120,5900,5890,5900,5890,362
20231030,130000,3198889430,5890,5880,5890,5880,559
20231030,125900,3195602450,5880,5880,5880,5880,302
20231030,125800,3193826690,5880,5890,5890,5880,451
20231030,125700,3191174800,5890,5870,5890,5870,498
20231030,125600,3188248520,5870,5880,5880,5870,928
20231030,125500,3182793060,5890,5880,5890,5880,110
20231030,125400,3182146160,5880,5860,5880,5860,747
20231030,125300,3177765360,5880,5880,5880,5880,33
20231030,125200,3177571320,5890,5890,5890,5860,257
20231030,125100,3176063650,5870,5870,5890,5870,1406
20231030,125000,3167810410,5870,5870,5870,5870,18
20231030,124900,3167704750,5880,5870,5880,5870,160
20231030,124800,3166763980,5870,5860,5870,5860,284
20231030,124700,3165097480,5870,5870,5870,5870,1
20231030,124600,3165091610,5860,5880,5880,5860,457
20231030,124500,3162413570,5880,5880,5880,5880,20
20231030,124400,3162295970,5870,5860,5870,5860,1454
20231030,124300,3153761370,5870,5870,5880,5870,253
20231030,124200,3152276160,5870,5870,5880,5870,23
20231030,124100,3152141050,5870,5870,5870,5870,170
20231030,124000,3151143150,5880,5870,5880,5870,826
20231030,123900,3146291070,5850,5840,5870,5840,191
20231030,123800,3145173700,5850,5850,5850,5840,1032
20231030,123700,3139143010,5850,5840,5850,5840,156
20231030,123600,3138230770,5840,5860,5860,5840,430
20231030,123500,3135716030,5870,5850,5870,5850,1588
20231030,123400,3126411430,5860,5880,5880,5820,8694
20231030,123300,3075633750,5880,5880,5880,5880,213
20231030,123200,3074381310,5900,5880,5900,5880,771
20231030,123100,3069839110,5880,5880,5880,5880,154
20231030,123000,3068933590,5860,5860,5860,5860,402
20231030,122900,3066577870,5860,5860,5880,5860,349
20231030,122800,3064532330,5860,5860,5860,5850,2118
20231030,122700,3052125670,5850,5880,5880,5840,4077
20231030,122600,3028241200,5880,5880,5880,5880,984
20231030,122500,3022455280,5900,5900,5900,5880,320
20231030,122400,3020572480,5880,5880,5910,5880,1190
20231030,122300,3013574570,5900,5890,5900,5880,2778
20231030,122200,2997203900,5890,5930,5930,5890,889
20231030,122100,2991953410,5930,5900,5930,5900,802
20231030,122000,2987211170,5910,5920,5920,5910,306
20231030,121900,2985402690,5910,5920,5920,5910,241
20231030,121800,2983978260,5930,5930,5930,5910,1416
20231030,121700,2975582420,5910,5910,5910,5900,1281
20231030,121600,2968017390,5910,5910,5910,5900,3786
20231030,121500,2945656280,5910,5920,5920,5910,731
20231030,121400,2941331690,5920,5940,5940,5920,569
20231030,121300,2937962110,5920,5910,5930,5910,149
20231030,121200,2937081080,5910,5910,5940,5910,133
20231030,121100,2936294580,5930,5890,5930,5890,1088
20231030,121000,2929872030,5890,5890,5900,5890,856
20231030,120900,2924825050,5890,5920,5930,5890,3136
20231030,120800,2906291330,5930,5920,5940,5910,987
20231030,120700,2900441180,5910,5880,5910,5880,524
20231030,120600,2897352110,5880,5920,5920,5880,120
20231030,120500,2896644130,5920,5890,5920,5870,7019
20231030,120400,2855388220,5890,5880,5920,5870,4757
20231030,120300,2827404490,5870,5950,5950,5870,11362
20231030,120200,2760403820,5910,5930,5950,5900,2703
20231030,120100,2744412940,5930,5970,5970,5890,10482
20231030,120000,2682339050,5970,5970,5970,5950,2644
20231030,115900,2666579970,5970,5970,5980,5950,5819
20231030,115800,2631898950,5980,5980,5990,5940,6146
20231030,115700,2595230810,5980,6020,6020,5950,7810
20231030,115600,2548577150,5970,6030,6080,5960,32188
20231030,115500,2354609350,6030,5950,6030,5940,7449
20231030,115400,2309942210,5950,5980,5980,5920,8785
20231030,115300,2257679160,5960,6020,6030,5960,15748
20231030,115200,2163537560,6010,5980,6100,5970,41994
20231030,115100,1910392520,5970,6120,6150,5840,51925
20231030,115000,1600002980,6070,5840,6190,5840,54911
20231030,114900,1268921350,5830,5820,5830,5820,1759
20231030,114800,1258669880,5790,5790,5790,5790,0
20231030,114700,1258669880,5790,5790,5790,5790,6
20231030,114600,1258635140,5840,5790,5840,5790,123
20231030,114500,1257922920,5790,5790,5790,5790,0
20231030,114400,1257922920,5790,5800,5800,5790,1129
20231030,114300,1251383880,5810,5820,5850,5810,1277
20231030,114200,1243959960,5810,5840,5840,5810,1035
20231030,114100,1237937480,5870,5870,5870,5870,0
20231030,114000,1237937480,5870,5860,5870,5860,1174
20231030,113900,1231057730,5870,5870,5870,5870,11
20231030,113800,1230993160,5830,5850,5850,5830,1715
20231030,113700,1220984410,5860,5880,5880,5850,679
20231030,113600,1217003450,5880,5860,5880,5860,1152
20231030,113500,1210248230,5850,5820,5850,5810,2056
20231030,113400,1198238370,5830,5830,5830,5830,85
20231030,113300,1197742820,5850,5850,5850,5830,361
20231030,113200,1195634030,5830,5840,5840,5830,2048
20231030,113100,1183694130,5840,5860,5860,5840,474
20231030,113000,1180924250,5860,5840,5860,5830,799
20231030,112900,1176260980,5840,5860,5860,5840,531
20231030,112800,1173151140,5870,5870,5870,5830,61
20231030,112700,1172794430,5880,5880,5880,5880,0
20231030,112600,1172794430,5880,5880,5890,5880,1292
20231030,112500,1165194600,5880,5860,5890,5850,939
20231030,112400,1159678320,5870,5890,5900,5850,5918
20231030,112300,1124864540,5890,5850,5890,5850,2783
20231030,112200,1108538870,5840,5830,5840,5830,423
20231030,112100,1106072280,5810,5810,5810,5810,338
20231030,112000,1104108500,5830,5810,5830,5810,166
20231030,111900,1103142820,5810,5810,5810,5810,400
20231030,111800,1100818820,5810,5820,5820,5810,711
20231030,111700,1096681170,5810,5820,5820,5810,816
20231030,111600,1091935050,5820,5860,5860,5820,61
20231030,111500,1091579710,5860,5810,5860,5810,167
20231030,111400,1090609390,5860,5860,5860,5860,1804
20231030,111300,1080037950,5860,5810,5860,5810,551
20231030,111200,1076818620,5820,5820,5820,5820,1481
20231030,111100,1068199200,5820,5820,5820,5820,665
20231030,111000,1064328900,5820,5820,5820,5820,515
20231030,110900,1061331600,5820,5810,5830,5800,1581
20231030,110800,1052153190,5820,5810,5820,5810,64
20231030,110700,1051781270,5820,5830,5830,5820,50
20231030,110600,1051489970,5840,5840,5840,5840,146
20231030,110500,1050637330,5840,5840,5840,5840,339
20231030,110400,1048657570,5840,5820,5840,5820,831
20231030,110300,1043808110,5840,5830,5840,5830,464
20231030,110200,1041099360,5840,5820,5840,5810,907
20231030,110100,1035813640,5850,5820,5890,5810,2318
20231030,110000,1022271660,5830,5840,5840,5820,639
20231030,105900,1018548220,5850,5850,5850,5850,183
20231030,105800,1017477670,5830,5820,5870,5820,2372
20231030,105700,1003628530,5830,5830,5830,5830,43
20231030,105600,1003377840,5820,5800,5830,5800,2892
20231030,105500,986561210,5790,5780,5790,5780,198
20231030,105400,985415290,5790,5790,5790,5790,223
20231030,105300,984124120,5790,5790,5790,5790,151
20231030,105200,983249830,5760,5770,5770,5760,220
20231030,105100,981980510,5760,5760,5760,5760,446
20231030,105000,979411550,5780,5760,5780,5760,101
20231030,104900,978829760,5760,5790,5800,5760,1361
20231030,104800,970949210,5790,5810,5810,5790,461
20231030,104700,968275320,5810,5780,5810,5780,1233
20231030,104600,961125770,5810,5800,5810,5780,739
20231030,104500,956841060,5820,5800,5850,5780,5196
20231030,104400,926658360,5800,5760,5800,5760,1544
20231030,104300,917736930,5760,5770,5780,5740,2834
20231030,104200,901428700,5760,5750,5770,5750,2291
20231030,104100,888233510,5750,5730,5750,5730,624
20231030,104000,884650860,5730,5710,5730,5710,1269
20231030,103900,877388020,5700,5710,5710,5700,308
20231030,103800,875629390,5710,5710,5710,5710,996
20231030,103700,869942230,5700,5700,5700,5700,264
20231030,103600,868437430,5700,5700,5700,5680,172
20231030,103500,867458350,5700,5700,5700,5690,1266
20231030,103400,860245820,5700,5710,5720,5690,1472
20231030,103300,851849870,5710,5710,5710,5710,761
20231030,103200,847504560,5670,5680,5710,5670,400
20231030,103100,845227620,5680,5700,5700,5680,225
20231030,103000,843949100,5700,5690,5700,5690,353
20231030,102900,841937110,5700,5690,5700,5690,501
20231030,102800,839086410,5680,5680,5710,5680,2175
20231030,102700,826703430,5700,5660,5700,5660,4481
20231030,102600,801233920,5650,5640,5650,5640,168
20231030,102500,800285240,5640,5640,5640,5630,145
20231030,102400,799468040,5630,5640,5640,5630,203
20231030,102300,798324140,5640,5650,5650,5640,100
20231030,102200,797759640,5650,5650,5650,5650,50
20231030,102100,797477140,5650,5650,5650,5650,120
20231030,102000,796799140,5650,5630,5650,5630,1755
20231030,101900,786917490,5630,5640,5640,5630,665
20231030,101800,783167520,5640,5670,5670,5640,561
20231030,101700,779997400,5670,5670,5670,5670,551
20231030,101600,776873230,5650,5650,5660,5650,741
20231030,101500,772682620,5650,5650,5660,5650,160
20231030,101400,771777620,5660,5660,5660,5660,7
20231030,101300,771738000,5660,5670,5670,5640,2428
20231030,101200,758030640,5650,5630,5650,5620,2715
20231030,101100,742714700,5630,5610,5630,5610,1293
20231030,101000,735440310,5580,5590,5590,5580,735
20231030,100900,731335160,5600,5600,5600,5600,242
20231030,100800,729979960,5610,5620,5620,5610,151
20231030,100700,729131840,5600,5600,5600,5600,31
20231030,100600,728958240,5600,5620,5620,5600,250
20231030,100500,727555740,5620,5620,5620,5620,33
20231030,100400,727370280,5620,5600,5620,5600,1969
20231030,100300,716342860,5600,5600,5600,5600,198
20231030,100200,715234060,5590,5590,5590,5590,0
20231030,100100,715234060,5590,5610,5620,5590,700
20231030,100000,711309770,5620,5610,5620,5610,201
20231030,095900,710182150,5620,5610,5620,5610,661
20231030,095800,706473330,5620,5610,5620,5610,122
20231030,095700,705787810,5610,5600,5610,5600,16
20231030,095600,705698160,5600,5620,5620,5600,294
20231030,095500,704051740,5600,5610,5620,5600,217
20231030,095400,702833850,5620,5600,5620,5600,248
20231030,095300,701440490,5600,5620,5620,5600,262
20231030,095200,699971130,5610,5600,5610,5600,41
20231030,095100,699741520,5620,5620,5620,5620,254
20231030,095000,698314040,5620,5620,5620,5600,1052
20231030,094900,692402320,5610,5600,5610,5600,51
20231030,094800,692116220,5610,5580,5610,5580,632
20231030,094700,688580300,5580,5580,5580,5570,238
20231030,094600,687254300,5580,5580,5580,5580,420
20231030,094500,684910700,5600,5580,5600,5580,115
20231030,094400,684268920,5580,5580,5580,5580,275
20231030,094300,682734420,5600,5600,5600,5560,809
20231030,094200,678219770,5600,5610,5610,5570,143
20231030,094100,677418580,5620,5590,5620,5590,1906
20231030,094000,666743540,5550,5590,5590,5550,110
20231030,093900,666129030,5600,5570,5600,5510,4268
20231030,093800,642485240,5580,5580,5590,5580,923
20231030,093700,637333900,5580,5600,5600,5580,211
20231030,093600,636152320,5620,5630,5630,5600,655
20231030,093500,632481740,5600,5560,5600,5530,1586
20231030,093400,623654000,5520,5570,5580,5520,3009
20231030,093300,606962820,5580,5590,5590,5580,395
20231030,093200,604758030,5590,5590,5590,5580,276
20231030,093100,603217920,5580,5550,5580,5550,579
20231030,093000,599989470,5550,5520,5550,5520,860
20231030,092900,595224470,5520,5520,5520,5520,500
20231030,092800,592464470,5520,5540,5540,5520,1304
20231030,092700,585266310,5520,5520,5520,5520,154
20231030,092600,584416230,5540,5510,5540,5510,3365
20231030,092500,565834740,5510,5530,5530,5510,1006
20231030,092400,560285690,5530,5520,5530,5520,2369
20231030,092300,547205770,5520,5510,5520,5510,437
20231030,092200,544796880,5500,5520,5530,5500,3301
20231030,092100,526629530,5520,5500,5520,5500,827
20231030,092000,522068150,5480,5550,5550,5440,10598
20231030,091900,464013980,5550,5560,5560,5550,104
20231030,091800,463435780,5590,5500,5590,5500,16845
20231030,091700,370185610,5500,5520,5530,5490,3810
20231030,091600,349230850,5520,5530,5550,5520,639
20231030,091500,345698050,5530,5530,5530,5520,407
20231030,091400,343450600,5550,5550,5550,5550,1
20231030,091300,343445050,5520,5510,5550,5510,2571
20231030,091200,329269110,5510,5520,5520,5510,183
20231030,091100,328259150,5520,5530,5550,5500,2914
20231030,091000,312196970,5560,5510,5560,5480,2637
20231030,090900,297639340,5510,5530,5530,5510,1806
20231030,090800,287664640,5510,5490,5530,5470,6455
20231030,090700,252170450,5500,5520,5530,5480,8081
20231030,090600,207721590,5570,5570,5590,5510,5642
20231030,090500,176476280,5570,5570,5580,5570,1707
20231030,090400,166967330,5600,5610,5610,5570,2108
20231030,090300,155195390,5600,5560,5620,5560,5893
20231030,090200,122247740,5560,5690,5700,5540,4643
20231030,090100,96187940,5700,5710,5710,5700,1492
20231030,090000,87675320,5710,5640,5720,5640,15176