KissMeData/039130/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192200,1403927200,44150,44150,44150,44150,1903
20231030,192100,1403927200,44150,44150,44150,44150,0
20231030,192000,1403927200,44150,44150,44150,44150,0
20231030,191900,1403927200,44150,44150,44150,44150,0
20231030,191800,1403927200,44150,44150,44150,44150,0
20231030,191700,1403927200,44150,44150,44150,44150,0
20231030,191600,1403927200,44150,44150,44150,44150,0
20231030,191500,1403927200,44150,44150,44150,44150,0
20231030,191400,1403927200,44150,44150,44150,44150,0
20231030,191300,1403927200,44150,44150,44150,44150,0
20231030,191200,1403927200,44150,44150,44150,44150,0
20231030,191100,1403927200,44150,44150,44150,44150,0
20231030,191000,1403927200,44150,44150,44150,44150,0
20231030,190900,1403927200,44150,44150,44150,44150,0
20231030,190800,1403927200,44150,44150,44150,44150,0
20231030,190700,1403927200,44150,44150,44150,44150,0
20231030,190600,1403927200,44150,44150,44150,44150,0
20231030,190500,1403927200,44150,44150,44150,44150,0
20231030,190400,1403927200,44150,44150,44150,44150,0
20231030,190300,1403927200,44150,44150,44150,44150,0
20231030,190200,1403927200,44150,44150,44150,44150,0
20231030,190100,1403927200,44150,44150,44150,44150,0
20231030,190000,1403927200,44150,44150,44150,44150,0
20231030,185900,1403927200,44150,44150,44150,44150,0
20231030,185800,1403927200,44150,44150,44150,44150,0
20231030,185700,1403927200,44150,44150,44150,44150,0
20231030,185600,1403927200,44150,44150,44150,44150,0
20231030,185500,1403927200,44150,44150,44150,44150,0
20231030,185400,1403927200,44150,44150,44150,44150,0
20231030,185300,1403927200,44150,44150,44150,44150,0
20231030,185200,1403927200,44150,44150,44150,44150,1903
20231030,185100,1403927200,44150,44150,44150,44150,0
20231030,185000,1403927200,44150,44150,44150,44150,0
20231030,184900,1403927200,44150,44150,44150,44150,0
20231030,184800,1403927200,44150,44150,44150,44150,0
20231030,184700,1403927200,44150,44150,44150,44150,0
20231030,184600,1403927200,44150,44150,44150,44150,0
20231030,184500,1403927200,44150,44150,44150,44150,0
20231030,184400,1403927200,44150,44150,44150,44150,0
20231030,184300,1403927200,44150,44150,44150,44150,0
20231030,184200,1403927200,44150,44150,44150,44150,0
20231030,184100,1403927200,44150,44150,44150,44150,0
20231030,184000,1403927200,44150,44150,44150,44150,0
20231030,183900,1403927200,44150,44150,44150,44150,0
20231030,183800,1403927200,44150,44150,44150,44150,0
20231030,183700,1403927200,44150,44150,44150,44150,0
20231030,183600,1403927200,44150,44150,44150,44150,0
20231030,183500,1403927200,44150,44150,44150,44150,0
20231030,183400,1403927200,44150,44150,44150,44150,0
20231030,183300,1403927200,44150,44150,44150,44150,0
20231030,183200,1403927200,44150,44150,44150,44150,0
20231030,183100,1403927200,44150,44150,44150,44150,0
20231030,183000,1403927200,44150,44150,44150,44150,0
20231030,182900,1403927200,44150,44150,44150,44150,0
20231030,182800,1403927200,44150,44150,44150,44150,0
20231030,182700,1403927200,44150,44150,44150,44150,0
20231030,182600,1403927200,44150,44150,44150,44150,0
20231030,182500,1403927200,44150,44150,44150,44150,0
20231030,182400,1403927200,44150,44150,44150,44150,0
20231030,182300,1403927200,44150,44150,44150,44150,0
20231030,182200,1403927200,44150,44150,44150,44150,1903
20231030,182100,1403927200,44150,44150,44150,44150,0
20231030,182000,1403927200,44150,44150,44150,44150,0
20231030,181900,1403927200,44150,44150,44150,44150,0
20231030,181800,1403927200,44150,44150,44150,44150,0
20231030,181700,1403927200,44150,44150,44150,44150,0
20231030,181600,1403927200,44150,44150,44150,44150,0
20231030,181500,1403927200,44150,44150,44150,44150,0
20231030,181400,1403927200,44150,44150,44150,44150,0
20231030,181300,1403927200,44150,44150,44150,44150,0
20231030,181200,1403927200,44150,44150,44150,44150,0
20231030,181100,1403927200,44150,44150,44150,44150,0
20231030,181000,1403927200,44150,44150,44150,44150,0
20231030,180900,1403927200,44150,44150,44150,44150,0
20231030,180800,1403927200,44150,44150,44150,44150,0
20231030,180700,1403927200,44150,44150,44150,44150,0
20231030,180600,1403927200,44150,44150,44150,44150,0
20231030,180500,1403927200,44150,44150,44150,44150,0
20231030,180400,1403927200,44150,44150,44150,44150,0
20231030,180300,1403927200,44150,44150,44150,44150,0
20231030,180200,1403927200,44150,44150,44150,44150,0
20231030,180100,1403927200,44150,44150,44150,44150,0
20231030,180000,1403927200,44150,44150,44150,44150,0
20231030,175900,1403927200,44150,44150,44150,44150,0
20231030,175800,1403927200,44150,44150,44150,44150,0
20231030,175700,1403927200,44150,44150,44150,44150,0
20231030,175600,1403927200,44150,44150,44150,44150,0
20231030,175500,1403927200,44150,44150,44150,44150,0
20231030,175400,1403927200,44150,44150,44150,44150,0
20231030,175300,1403927200,44150,44150,44150,44150,0
20231030,175200,1403927200,44150,44150,44150,44150,1903
20231030,175100,1403927200,44150,44150,44150,44150,0
20231030,175000,1403927200,44150,44150,44150,44150,0
20231030,174900,1403927200,44150,44150,44150,44150,0
20231030,174800,1403927200,44150,44150,44150,44150,0
20231030,174700,1403927200,44150,44150,44150,44150,0
20231030,174600,1403927200,44150,44150,44150,44150,0
20231030,174500,1403927200,44150,44150,44150,44150,0
20231030,174400,1403927200,44150,44150,44150,44150,0
20231030,174300,1403927200,44150,44150,44150,44150,0
20231030,174200,1403927200,44150,44150,44150,44150,0
20231030,174100,1403927200,44150,44150,44150,44150,0
20231030,174000,1403927200,44150,44150,44150,44150,0
20231030,173900,1403927200,44150,44150,44150,44150,0
20231030,173800,1403927200,44150,44150,44150,44150,0
20231030,173700,1403927200,44150,44150,44150,44150,0
20231030,173600,1403927200,44150,44150,44150,44150,0
20231030,173500,1403927200,44150,44150,44150,44150,0
20231030,173400,1403927200,44150,44150,44150,44150,0
20231030,173300,1403927200,44150,44150,44150,44150,0
20231030,173200,1403927200,44150,44150,44150,44150,0
20231030,173100,1403927200,44150,44150,44150,44150,0
20231030,173000,1403927200,44150,44150,44150,44150,0
20231030,172900,1403927200,44150,44150,44150,44150,0
20231030,172800,1403927200,44150,44150,44150,44150,0
20231030,172700,1403927200,44150,44150,44150,44150,0
20231030,172600,1403927200,44150,44150,44150,44150,0
20231030,172500,1403927200,44150,44150,44150,44150,0
20231030,172400,1403927200,44150,44150,44150,44150,0
20231030,172300,1403927200,44150,44150,44150,44150,0
20231030,172200,1403927200,44150,44150,44150,44150,1903
20231030,172100,1403927200,44150,44150,44150,44150,0
20231030,172000,1403927200,44150,44150,44150,44150,0
20231030,171900,1403927200,44150,44150,44150,44150,0
20231030,171800,1403927200,44150,44150,44150,44150,0
20231030,171700,1403927200,44150,44150,44150,44150,0
20231030,171600,1403927200,44150,44150,44150,44150,0
20231030,171500,1403927200,44150,44150,44150,44150,0
20231030,171400,1403927200,44150,44150,44150,44150,0
20231030,171300,1403927200,44150,44150,44150,44150,0
20231030,171200,1403927200,44150,44150,44150,44150,0
20231030,171100,1403927200,44150,44150,44150,44150,0
20231030,171000,1403927200,44150,44150,44150,44150,0
20231030,170900,1403927200,44150,44150,44150,44150,0
20231030,170800,1403927200,44150,44150,44150,44150,0
20231030,170700,1403927200,44150,44150,44150,44150,0
20231030,170600,1403927200,44150,44150,44150,44150,0
20231030,170500,1403927200,44150,44150,44150,44150,0
20231030,170400,1403927200,44150,44150,44150,44150,0
20231030,170300,1403927200,44150,44150,44150,44150,0
20231030,170200,1403927200,44150,44150,44150,44150,0
20231030,170100,1403927200,44150,44150,44150,44150,0
20231030,170000,1403927200,44150,44150,44150,44150,0
20231030,165900,1403927200,44150,44150,44150,44150,0
20231030,165800,1403927200,44150,44150,44150,44150,0
20231030,165700,1403927200,44150,44150,44150,44150,0
20231030,165600,1403927200,44150,44150,44150,44150,0
20231030,165500,1403927200,44150,44150,44150,44150,0
20231030,165400,1403927200,44150,44150,44150,44150,0
20231030,165300,1403927200,44150,44150,44150,44150,0
20231030,165200,1403927200,44150,44150,44150,44150,1903
20231030,165100,1403927200,44150,44150,44150,44150,0
20231030,165000,1403927200,44150,44150,44150,44150,0
20231030,164900,1403927200,44150,44150,44150,44150,0
20231030,164800,1403927200,44150,44150,44150,44150,0
20231030,164700,1403927200,44150,44150,44150,44150,0
20231030,164600,1403927200,44150,44150,44150,44150,0
20231030,164500,1403927200,44150,44150,44150,44150,0
20231030,164400,1403927200,44150,44150,44150,44150,0
20231030,164300,1403927200,44150,44150,44150,44150,0
20231030,164200,1403927200,44150,44150,44150,44150,0
20231030,164100,1403927200,44150,44150,44150,44150,0
20231030,164000,1403927200,44150,44150,44150,44150,0
20231030,163900,1403927200,44150,44150,44150,44150,0
20231030,163800,1403927200,44150,44150,44150,44150,0
20231030,163700,1403927200,44150,44150,44150,44150,0
20231030,163600,1403927200,44150,44150,44150,44150,0
20231030,163500,1403927200,44150,44150,44150,44150,0
20231030,163400,1403927200,44150,44150,44150,44150,0
20231030,163300,1403927200,44150,44150,44150,44150,0
20231030,163200,1403927200,44150,44150,44150,44150,0
20231030,163100,1403927200,44150,44150,44150,44150,0
20231030,163000,1403927200,44150,44150,44150,44150,0
20231030,162900,1403927200,44150,44150,44150,44150,0
20231030,162800,1403927200,44150,44150,44150,44150,0
20231030,162700,1403927200,44150,44150,44150,44150,0
20231030,162600,1403927200,44150,44150,44150,44150,0
20231030,162500,1403927200,44150,44150,44150,44150,0
20231030,162400,1403927200,44150,44150,44150,44150,0
20231030,162300,1403927200,44150,44150,44150,44150,0
20231030,162200,1403927200,44150,44150,44150,44150,1903
20231030,162100,1403927200,44150,44150,44150,44150,0
20231030,162000,1403927200,44150,44150,44150,44150,0
20231030,161900,1403927200,44150,44150,44150,44150,0
20231030,161800,1403927200,44150,44150,44150,44150,0
20231030,161700,1403927200,44150,44150,44150,44150,0
20231030,161600,1403927200,44150,44150,44150,44150,0
20231030,161500,1403927200,44150,44150,44150,44150,0
20231030,161400,1403927200,44150,44150,44150,44150,0
20231030,161300,1403927200,44150,44150,44150,44150,0
20231030,161200,1403927200,44150,44150,44150,44150,0
20231030,161100,1403927200,44150,44150,44150,44150,0
20231030,161000,1403927200,44150,44150,44150,44150,0
20231030,160900,1403927200,44150,44150,44150,44150,0
20231030,160800,1403927200,44150,44150,44150,44150,0
20231030,160700,1403927200,44150,44150,44150,44150,0
20231030,160600,1403927200,44150,44150,44150,44150,0
20231030,160500,1403927200,44150,44150,44150,44150,0
20231030,160400,1403927200,44150,44150,44150,44150,0
20231030,160300,1403927200,44150,44150,44150,44150,0
20231030,160200,1403927200,44150,44150,44150,44150,0
20231030,160100,1403927200,44150,44150,44150,44150,0
20231030,160000,1403927200,44150,44150,44150,44150,0
20231030,155900,1403927200,44150,44150,44150,44150,0
20231030,155800,1403927200,44150,44150,44150,44150,0
20231030,155700,1403927200,44150,44150,44150,44150,0
20231030,155600,1403927200,44150,44150,44150,44150,0
20231030,155500,1403927200,44150,44150,44150,44150,0
20231030,155400,1403927200,44150,44150,44150,44150,0
20231030,155300,1403927200,44150,44150,44150,44150,0
20231030,155200,1403927200,44150,44150,44150,44150,1903
20231030,155100,1403927200,44150,44150,44150,44150,0
20231030,155000,1403927200,44150,44150,44150,44150,0
20231030,154900,1403927200,44150,44150,44150,44150,0
20231030,154800,1403927200,44150,44150,44150,44150,0
20231030,154700,1403927200,44150,44150,44150,44150,0
20231030,154600,1403927200,44150,44150,44150,44150,0
20231030,154500,1403927200,44150,44150,44150,44150,0
20231030,154400,1403927200,44150,44150,44150,44150,0
20231030,154300,1403927200,44150,44150,44150,44150,0
20231030,154200,1403927200,44150,44150,44150,44150,0
20231030,154100,1403927200,44150,44150,44150,44150,0
20231030,154000,1403927200,44150,44150,44150,44150,0
20231030,153900,1403927200,44150,44150,44150,44150,0
20231030,153800,1403927200,44150,44150,44150,44150,0
20231030,153700,1403927200,44150,44150,44150,44150,0
20231030,153600,1403927200,44150,44150,44150,44150,0
20231030,153500,1403927200,44150,44150,44150,44150,0
20231030,153400,1403927200,44150,44150,44150,44150,0
20231030,153300,1403927200,44150,44150,44150,44150,0
20231030,153200,1403927200,44150,44150,44150,44150,0
20231030,153100,1403927200,44150,44150,44150,44150,0
20231030,153000,1403927200,44150,44150,44150,44150,1903
20231030,152900,1319909750,44000,44000,44000,44000,0
20231030,152800,1319909750,44000,44000,44000,44000,0
20231030,152700,1319909750,44000,44000,44000,44000,0
20231030,152600,1319909750,44000,44000,44000,44000,0
20231030,152500,1319909750,44000,44000,44000,44000,0
20231030,152400,1319909750,44000,44000,44000,44000,0
20231030,152300,1319909750,44000,44000,44000,44000,0
20231030,152200,1319909750,44000,44000,44000,44000,0
20231030,152100,1319909750,44000,44000,44000,44000,0
20231030,152000,1319909750,44000,44000,44000,44000,0
20231030,151900,1319909750,44000,44100,44150,43850,258
20231030,151800,1308560600,44150,44100,44200,44100,63
20231030,151700,1305778650,44150,44100,44150,44100,307
20231030,151600,1292224700,44100,44150,44150,44100,42
20231030,151500,1290372450,44150,44150,44150,44150,19
20231030,151400,1289533600,44150,44150,44150,44150,27
20231030,151300,1288341550,44150,44200,44200,44150,89
20231030,151200,1284411300,44200,44100,44200,44100,218
20231030,151100,1274790400,44100,43950,44100,43950,163
20231030,151000,1267602250,44100,44000,44100,43850,52
20231030,150900,1265310550,44100,44100,44100,44100,18
20231030,150800,1264516750,44100,44100,44100,44100,29
20231030,150700,1263237850,44100,44100,44100,43800,317
20231030,150600,1249309750,44100,44150,44150,44100,59
20231030,150500,1246706050,44150,44150,44150,44150,7
20231030,150400,1246397000,44100,44200,44200,44100,17
20231030,150300,1245645800,44200,44200,44200,44150,188
20231030,150200,1237337100,44200,44150,44200,44150,114
20231030,150100,1232302800,44150,44000,44150,44000,658
20231030,150000,1203339050,44000,44000,44000,44000,24
20231030,145900,1202283050,44000,44000,44000,43950,21
20231030,145800,1201359100,44000,43950,44000,43950,43
20231030,145700,1199467300,43950,43900,43950,43900,95
20231030,145600,1195292150,44000,44000,44000,44000,34
20231030,145500,1193796150,44000,44050,44050,44000,88
20231030,145400,1189922000,44000,44050,44050,44000,9
20231030,145300,1189525700,44050,44050,44050,44050,24
20231030,145200,1188468500,44000,44000,44000,44000,55
20231030,145100,1186048500,44000,44050,44050,44000,42
20231030,145000,1184199200,44050,44000,44050,44000,16
20231030,144900,1183494950,44000,44050,44050,44000,90
20231030,144800,1179534450,44050,44050,44050,44050,25
20231030,144700,1178433200,44050,44050,44050,44050,30
20231030,144600,1177111700,44050,44100,44100,43900,41
20231030,144500,1175306850,44100,44100,44100,44100,19
20231030,144400,1174468950,44100,44100,44100,44100,39
20231030,144300,1172749050,44100,43850,44100,43850,21
20231030,144200,1171824500,44100,44150,44150,43750,900
20231030,144100,1132407000,44200,44200,44200,44150,49
20231030,144000,1130241400,44200,44150,44200,44100,66
20231030,143900,1127328400,44150,44150,44150,44100,84
20231030,143800,1123619950,44100,44100,44150,44100,27
20231030,143700,1122428150,44150,44150,44150,44150,11
20231030,143600,1121942500,44100,44100,44150,44100,22
20231030,143500,1120971500,44150,44150,44150,44100,59
20231030,143400,1118366800,44150,44150,44150,44100,56
20231030,143300,1115894650,44150,44100,44150,44100,88
20231030,143200,1112012650,44100,44100,44100,44050,34
20231030,143100,1110513650,44050,44050,44100,44050,35
20231030,143000,1108971200,44100,44100,44100,44050,39
20231030,142900,1107251750,44100,44050,44100,44050,32
20231030,142800,1105841800,44200,44200,44200,44200,27
20231030,142700,1104648400,44200,44200,44200,44200,140
20231030,142600,1098460400,44200,44200,44200,44050,112
20231030,142500,1093510150,44150,44200,44200,44150,25
20231030,142400,1092405400,44200,44200,44200,44200,18
20231030,142300,1091609800,44200,44200,44200,44200,28
20231030,142200,1090372200,44200,44050,44200,44050,7
20231030,142100,1090062950,44150,44200,44200,44150,84
20231030,142000,1086353900,44150,44100,44150,44100,23
20231030,141900,1085338500,44100,44150,44150,44100,55
20231030,141800,1082911300,44100,44100,44100,44100,15
20231030,141700,1082249800,44100,44100,44100,44100,25
20231030,141600,1081147300,44100,44100,44100,44100,39
20231030,141500,1079427400,44100,44100,44100,44000,761
20231030,141400,1045941800,44150,44100,44150,44000,20
20231030,141300,1045059700,44100,44150,44150,44100,360
20231030,141200,1029166200,44150,43950,44150,43950,462
20231030,141100,1008824700,43950,44000,44000,43950,164
20231030,141000,1001616550,43950,44000,44000,43950,35
20231030,140900,1000077300,43950,44050,44050,43950,25
20231030,140800,998977300,44050,44050,44050,44050,24
20231030,140700,997920100,44050,44050,44050,44000,74
20231030,140600,994662900,44050,44050,44050,44050,26
20231030,140500,993517600,44050,44050,44050,44050,26
20231030,140400,992372300,44050,44050,44050,44050,50
20231030,140300,990169800,44050,44050,44050,44050,25
20231030,140200,989068550,44050,44050,44050,44050,28
20231030,140100,987835150,44050,44050,44050,44000,21
20231030,140000,986910150,44050,44000,44050,44000,109
20231030,135900,982113100,44000,44000,44000,44000,27
20231030,135800,980925100,43950,44000,44000,43950,39
20231030,135700,979209150,44000,43950,44000,43950,27
20231030,135600,978021600,44000,44000,44000,43950,51
20231030,135500,975777850,44000,43950,44000,43950,6
20231030,135400,975514100,44050,44000,44050,43950,64
20231030,135300,972699200,44050,44050,44050,44000,48
20231030,135200,970585300,44000,44000,44050,44000,21
20231030,135100,969661050,44050,44000,44050,44000,29
20231030,135000,968384050,44000,44050,44050,44000,56
20231030,134900,965918350,44050,44050,44050,44000,31
20231030,134800,964553650,44000,44050,44050,44000,11
20231030,134700,964069600,44050,44050,44050,44000,45
20231030,134600,962087850,44050,44000,44050,44000,18
20231030,134500,961295200,44000,44050,44050,44000,38
20231030,134400,959621800,44050,44000,44050,44000,43
20231030,134300,957728250,44000,44050,44050,44000,41
20231030,134200,955923550,44000,44050,44050,44000,15
20231030,134100,955263050,44000,44050,44050,44000,21
20231030,134000,954338500,44000,44000,44050,44000,25
20231030,133900,953237800,44050,44000,44050,44000,108
20231030,133800,948485500,44000,43950,44000,43950,61
20231030,133700,945803500,44000,44150,44150,44000,83
20231030,133600,942148450,44150,44150,44150,44100,24
20231030,133500,941089200,44150,44150,44150,44100,29
20231030,133400,939809250,44150,44150,44150,44100,19
20231030,133300,938970900,44050,44100,44100,44050,78
20231030,133200,935531950,44100,44100,44100,44100,24
20231030,133100,934473550,44100,44100,44100,44050,34
20231030,133000,932974600,44100,44100,44100,44050,38
20231030,132900,931299400,44100,44100,44100,44100,35
20231030,132800,929755900,44100,44100,44100,44100,10
20231030,132700,929314900,44050,44150,44150,44050,24
20231030,132600,928256450,44100,44100,44100,44100,35
20231030,132500,926712950,44100,44200,44200,44050,25
20231030,132400,925610200,44200,44050,44200,44050,24
20231030,132300,924552100,44200,44050,44200,44050,30
20231030,132200,923227750,44150,44200,44200,44100,31
20231030,132100,921859100,44200,44200,44200,44150,41
20231030,132000,920047750,44200,44150,44200,44150,42
20231030,131900,918193300,44150,44150,44150,44150,18
20231030,131800,917398600,44150,44150,44150,44150,26
20231030,131700,916250700,44150,44150,44150,44150,35
20231030,131600,914705450,44150,44100,44150,44100,15
20231030,131500,914043450,44100,44150,44150,44100,11
20231030,131400,913558050,44100,44150,44150,44100,27
20231030,131300,912366850,44150,44150,44150,44150,37
20231030,131200,910733300,44100,44100,44100,44100,8
20231030,131100,910380500,44150,44100,44150,44100,29
20231030,131000,909100550,44100,44150,44150,44100,58
20231030,130900,906539900,44150,44100,44150,44100,26
20231030,130800,905393000,44100,44100,44150,44100,18
20231030,130700,904598900,44100,44150,44150,44000,36
20231030,130600,903009850,44150,44150,44150,44150,24
20231030,130500,901950250,44100,44100,44100,44100,61
20231030,130400,899260150,44100,44150,44150,44100,19
20231030,130300,898421550,44150,44150,44150,44100,42
20231030,130200,896568250,44150,44200,44200,44100,60
20231030,130100,893919850,44200,44150,44200,44150,17
20231030,130000,893168800,44150,44200,44200,44150,56
20231030,125900,890694200,44200,44150,44200,44150,66
20231030,125800,887779600,44150,44200,44200,44150,21
20231030,125700,886851850,44200,44200,44200,44200,21
20231030,125600,885923650,44200,44200,44200,44200,44
20231030,125500,883978850,44200,44200,44250,44150,18
20231030,125400,883182800,44200,44250,44250,44200,61
20231030,125300,880484750,44200,44250,44250,44200,11
20231030,125200,879998250,44200,44250,44250,44200,39
20231030,125100,878273050,44250,44200,44250,44200,49
20231030,125000,876105800,44200,44200,44200,44200,50
20231030,124900,873895800,44150,44100,44150,44100,26
20231030,124800,872748450,44100,44050,44100,44050,66
20231030,124700,869838300,44100,44050,44100,44050,25
20231030,124600,868735850,44100,44150,44200,44100,128
20231030,124500,863083450,44200,44200,44200,44200,23
20231030,124400,862066850,44200,44200,44200,44200,31
20231030,124300,860696650,44200,44200,44200,44200,23
20231030,124200,859680050,44200,44150,44200,44150,57
20231030,124100,857161600,44200,44200,44200,44200,6
20231030,124000,856896400,44150,44150,44150,44150,65
20231030,123900,854026650,44150,44150,44150,44150,39
20231030,123800,852304800,44150,44100,44150,44100,18
20231030,123700,851510650,44150,44150,44150,44150,83
20231030,123600,847846200,44150,44200,44200,44150,122
20231030,123500,842458950,44200,44200,44200,44150,26
20231030,123400,841310100,44200,44150,44200,44150,19
20231030,123300,840470700,44200,44200,44200,44150,52
20231030,123200,838172850,44200,44150,44200,44150,40
20231030,123100,836405200,44200,44200,44200,44200,26
20231030,123000,835256000,44150,44200,44200,44150,35
20231030,122900,833709500,44200,44200,44200,44150,91
20231030,122800,829687800,44200,44200,44200,44200,64
20231030,122700,826859000,44200,44050,44200,44050,1101
20231030,122600,778351250,44050,44050,44050,44050,570
20231030,122500,753242750,44050,44000,44050,44000,73
20231030,122400,750029100,44050,44050,44050,44050,40
20231030,122300,748267100,44050,44050,44050,44050,35
20231030,122200,746725350,44050,44050,44050,44000,34
20231030,122100,745227800,44050,44000,44050,44000,566
20231030,122000,720321000,44050,44050,44050,44050,27
20231030,121900,719131650,44050,44050,44050,44000,53
20231030,121800,716797500,44050,44050,44050,44050,29
20231030,121700,715520050,44050,44050,44050,44050,34
20231030,121600,714022350,44050,44050,44050,44000,79
20231030,121500,710544900,44050,44050,44050,44000,36
20231030,121400,708959600,44050,44050,44050,44050,18
20231030,121300,708166700,44050,44050,44050,44050,25
20231030,121200,707065450,44050,44050,44100,44050,120
20231030,121100,701778450,44050,44050,44050,44050,44
20231030,121000,699840250,44050,44050,44050,44050,26
20231030,120900,698694950,44050,44050,44050,44050,32
20231030,120800,697285350,44050,44050,44050,44050,25
20231030,120700,696184100,44050,44050,44050,44050,6
20231030,120600,695919800,44050,44050,44050,44050,25
20231030,120500,694818550,44050,44050,44050,44050,39
20231030,120400,693100600,44050,44000,44050,44000,41
20231030,120300,691295400,44050,44050,44050,44050,25
20231030,120200,690194150,44050,44050,44050,44050,25
20231030,120100,689092900,44050,44050,44050,44050,24
20231030,120000,688035700,44050,44050,44050,44050,48
20231030,115900,685921300,44050,44050,44050,44000,22
20231030,115800,684952400,44050,44100,44100,44050,28
20231030,115700,683717950,44100,44050,44100,44050,26
20231030,115600,682572150,44050,44100,44100,44050,66
20231030,115500,679662550,44100,44050,44100,44050,25
20231030,115400,678561250,44050,44100,44200,44050,64
20231030,115300,675740400,44100,44200,44200,44050,41
20231030,115200,673932100,44200,44200,44200,44100,16
20231030,115100,673225800,44200,44150,44200,44100,416
20231030,115000,654857950,44100,44150,44150,44100,30
20231030,114900,653533950,44150,44100,44150,44100,190
20231030,114800,645154300,44100,44000,44100,44000,446
20231030,114700,625526000,44000,44000,44000,43950,32
20231030,114600,624118300,44000,44000,44000,43950,30
20231030,114500,622798700,43950,44000,44000,43950,26
20231030,114400,621655300,44000,44000,44000,43950,59
20231030,114300,619061000,44000,44000,44000,44000,27
20231030,114200,617873000,44000,44000,44000,44000,32
20231030,114100,616465000,44000,44000,44000,44000,41
20231030,114000,614661000,44000,44000,44000,44000,13
20231030,113900,614089000,43950,44000,44000,43950,20
20231030,113800,613209450,44000,44000,44000,44000,23
20231030,113700,612197450,44000,44000,44000,43950,29
20231030,113600,610921950,44000,44000,44000,44000,39
20231030,113500,609205950,44000,44000,44000,44000,24
20231030,113400,608149950,44000,44000,44000,44000,29
20231030,113300,606873950,44000,44000,44000,43950,36
20231030,113200,605290000,43950,44000,44000,43950,14
20231030,113100,604674400,43950,43950,43950,43950,63
20231030,113000,601905550,43950,43950,43950,43950,44
20231030,112900,599971750,43950,43900,43950,43900,7
20231030,112800,599664150,43950,43950,43950,43950,43
20231030,112700,597774300,43950,43950,43950,43950,5
20231030,112600,597554550,43900,43950,43950,43900,20
20231030,112500,596676050,43950,43950,43950,43950,25
20231030,112400,595577300,43950,43950,43950,43950,28
20231030,112300,594346700,43950,43950,43950,43900,49
20231030,112200,592193650,43950,43900,43950,43900,14
20231030,112100,591578750,43900,43950,43950,43900,53
20231030,112000,589249900,43950,43950,44000,43950,42
20231030,111900,587402900,44000,44000,44000,44000,35
20231030,111800,585862900,44000,44000,44000,43950,76
20231030,111700,582519450,44000,43950,44000,43950,19
20231030,111600,581684200,43950,43800,43950,43800,12
20231030,111500,581158000,43950,44000,44000,43800,33
20231030,111400,579708100,44000,43950,44000,43800,63
20231030,111300,576941600,43950,43800,43950,43800,11
20231030,111200,576458900,43800,44000,44000,43800,64
20231030,111100,573649600,44000,43900,44000,43900,132
20231030,111000,567851850,43900,44000,44000,43850,90
20231030,110900,563897850,43950,44000,44000,43950,42
20231030,110800,562050650,44000,44000,44000,43950,33
20231030,110700,560599150,43950,43950,43950,43950,9
20231030,110600,560203600,43950,44000,44000,43950,22
20231030,110500,559236000,44000,44000,44000,44000,37
20231030,110400,557608000,44000,44000,44000,44000,4
20231030,110300,557432000,43950,44000,44000,43950,68
20231030,110200,554442700,43950,43850,43950,43850,20
20231030,110100,553564200,44050,44100,44100,44050,137
20231030,110000,547528500,44100,44100,44100,44050,3
20231030,105900,547396250,44100,44100,44100,44050,64
20231030,105800,544575050,44050,44100,44100,44050,7
20231030,105700,544266500,44100,44100,44100,44100,26
20231030,105600,543119900,44050,44100,44100,44050,149
20231030,105500,536550450,44100,44050,44100,44050,61
20231030,105400,533860400,44100,44100,44100,44100,24
20231030,105300,532802000,44100,43900,44100,43900,629
20231030,105200,505157000,43900,43900,43900,43850,79
20231030,105100,501691700,43900,43900,43900,43900,27
20231030,105000,500506400,43900,43900,43900,43900,23
20231030,104900,499496700,43900,43850,43900,43850,55
20231030,104800,497083700,43900,43900,43900,43900,40
20231030,104700,495327700,43850,43850,43900,43750,81
20231030,104600,491779450,43850,43850,43850,43850,0
20231030,104500,491779450,43850,43950,43950,43850,56
20231030,104400,489320550,43950,43950,43950,43950,199
20231030,104300,480574500,43950,43950,43950,43950,0
20231030,104200,480574500,43950,43950,43950,43950,33
20231030,104100,479124150,43950,43950,43950,43950,1
20231030,104000,479080200,43950,44000,44000,43950,81
20231030,103900,475517050,43950,43900,43950,43900,77
20231030,103800,472133300,43900,43850,43900,43800,651
20231030,103700,443577700,43850,43850,43850,43850,24
20231030,103600,442525300,43850,43850,43850,43850,16
20231030,103500,441823700,43850,43900,43900,43850,10
20231030,103400,441385150,43900,43900,43900,43900,3
20231030,103300,441253450,43900,43900,43900,43900,0
20231030,103200,441253450,43900,43900,43900,43900,0
20231030,103100,441253450,43900,43900,43900,43900,43
20231030,103000,439365750,43850,43850,43850,43850,8
20231030,102900,439014950,43950,43800,43950,43800,129
20231030,102800,433361600,43800,43800,43800,43800,10
20231030,102700,432923600,43800,44000,44000,43800,19
20231030,102600,432091000,44000,44000,44000,43800,342
20231030,102500,417072900,43950,44100,44100,43950,346
20231030,102400,401819550,44100,44100,44100,44100,10
20231030,102300,401378550,44150,44150,44150,44150,0
20231030,102200,401378550,44150,44200,44200,44100,80
20231030,102100,397847300,44150,44150,44200,44150,4
20231030,102000,397670650,44200,44150,44200,44150,56
20231030,101900,395198050,44200,44200,44200,44150,39
20231030,101800,393475900,44200,44150,44200,44150,64
20231030,101700,390650050,44150,44150,44150,44150,1
20231030,101600,390605900,44150,44150,44150,44150,4
20231030,101500,390429300,44150,44150,44150,44150,5
20231030,101400,390208550,44200,44200,44200,44150,14
20231030,101300,389590200,44150,44150,44200,44150,30
20231030,101200,388265650,44150,44200,44200,44150,13
20231030,101100,387691650,44150,44200,44200,44150,5
20231030,101000,387470800,44200,44200,44200,44150,9
20231030,100900,387073050,44200,44150,44200,44150,73
20231030,100800,383847850,44100,44150,44150,44100,655
20231030,100700,354931400,44150,44150,44200,44150,43
20231030,100600,353031850,44200,44200,44200,44200,58
20231030,100500,350468250,44200,44100,44200,44100,262
20231030,100400,338901900,44100,44150,44150,44050,145
20231030,100300,332510950,44150,43950,44150,43900,1161
20231030,100200,281384150,44000,44000,44000,44000,5
20231030,100100,281164150,44000,44000,44000,44000,14
20231030,100000,280548150,43950,44000,44050,43950,44
20231030,095900,278612450,44050,43950,44050,43950,499
20231030,095800,256658950,44000,44000,44000,43950,201
20231030,095700,247819050,44000,43950,44000,43950,20
20231030,095600,246939450,44000,44000,44000,44000,4
20231030,095500,246763450,44000,44000,44000,44000,1
20231030,095400,246719450,44000,43950,44000,43950,22
20231030,095300,245752450,43950,43950,43950,43950,79
20231030,095200,242280400,43950,43950,43950,43950,42
20231030,095100,240434500,43950,43950,43950,43950,1
20231030,095000,240390550,44000,44050,44050,44000,130
20231030,094900,234670300,44000,44000,44000,44000,60
20231030,094800,232030300,44000,43900,44000,43900,202
20231030,094700,223149300,43900,43750,43900,43750,1718
20231030,094600,147832150,43750,43750,43750,43750,29
20231030,094500,146563400,43750,43700,43750,43700,36
20231030,094400,144990100,43750,43750,43750,43750,11
20231030,094300,144508850,43750,43750,43750,43750,14
20231030,094200,143896350,43750,43750,43750,43650,317
20231030,094100,130049350,43750,43750,43750,43700,8
20231030,094000,129699400,43750,43750,43750,43750,24
20231030,093900,128649400,43750,43750,43750,43750,0
20231030,093800,128649400,43750,43750,43750,43750,5
20231030,093700,128430650,43850,43850,43900,43850,72
20231030,093600,125273050,43850,43850,43850,43750,42
20231030,093500,123433150,43850,43850,43850,43850,1
20231030,093400,123389300,43850,43850,43850,43850,4
20231030,093300,123213900,43950,44000,44000,43950,13
20231030,093200,122642500,44000,44000,44000,44000,187
20231030,093100,114414500,44000,43800,44000,43750,282
20231030,093000,102050000,43800,43750,43800,43700,95
20231030,092900,97895450,43800,43750,43800,43750,14
20231030,092800,97282550,43750,43700,43750,43700,81
20231030,092700,93741100,43700,43550,43700,43550,248
20231030,092600,82918200,43500,43500,43500,43450,79
20231030,092500,79482350,43500,43600,43600,43500,37
20231030,092400,77871750,43600,43700,43700,43600,126
20231030,092300,72368900,43650,43700,43700,43650,40
20231030,092200,70621150,43650,43650,43700,43650,107
20231030,092100,65948150,43650,43650,43700,43650,73
20231030,092000,62758800,43600,43650,43700,43600,67
20231030,091900,59836700,43600,43600,43600,43600,44
20231030,091800,57918300,43650,43650,43650,43650,1
20231030,091700,57874650,43700,43600,43700,43600,27
20231030,091600,56696350,43500,43650,43650,43500,61
20231030,091500,54040500,43550,43650,43700,43550,123
20231030,091400,48673000,43600,43600,43600,43600,29
20231030,091300,47408600,43550,43500,43550,43500,131
20231030,091200,41704150,43450,43500,43500,43450,77
20231030,091100,38356550,43500,43350,43500,43350,120
20231030,091000,33153200,43350,43350,43450,43350,74
20231030,090900,29942750,43350,43550,43550,43350,60
20231030,090800,27339450,43450,43450,43450,43450,28
20231030,090700,26122850,43500,43500,43500,43500,145
20231030,090600,19815350,43500,43350,43500,43350,136
20231030,090500,13904750,43300,43300,43300,43300,1
20231030,090400,13861450,43300,43450,43450,43300,125
20231030,090300,8437250,43250,43250,43250,43250,0
20231030,090200,8437250,43250,43250,43250,43250,85
20231030,090100,4761000,43250,43300,43400,43250,67
20231030,090000,1857900,43250,43200,43250,43200,42