KissMeData/039440/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192200,8143559750,29100,29100,29100,29100,7586
20231030,192100,8143559750,29100,29100,29100,29100,0
20231030,192000,8143559750,29100,29100,29100,29100,0
20231030,191900,8143559750,29100,29100,29100,29100,0
20231030,191800,8143559750,29100,29100,29100,29100,0
20231030,191700,8143559750,29100,29100,29100,29100,0
20231030,191600,8143559750,29100,29100,29100,29100,0
20231030,191500,8143559750,29100,29100,29100,29100,0
20231030,191400,8143559750,29100,29100,29100,29100,0
20231030,191300,8143559750,29100,29100,29100,29100,0
20231030,191200,8143559750,29100,29100,29100,29100,0
20231030,191100,8143559750,29100,29100,29100,29100,0
20231030,191000,8143559750,29100,29100,29100,29100,0
20231030,190900,8143559750,29100,29100,29100,29100,0
20231030,190800,8143559750,29100,29100,29100,29100,0
20231030,190700,8143559750,29100,29100,29100,29100,0
20231030,190600,8143559750,29100,29100,29100,29100,0
20231030,190500,8143559750,29100,29100,29100,29100,0
20231030,190400,8143559750,29100,29100,29100,29100,0
20231030,190300,8143559750,29100,29100,29100,29100,0
20231030,190200,8143559750,29100,29100,29100,29100,0
20231030,190100,8143559750,29100,29100,29100,29100,0
20231030,190000,8143559750,29100,29100,29100,29100,0
20231030,185900,8143559750,29100,29100,29100,29100,0
20231030,185800,8143559750,29100,29100,29100,29100,0
20231030,185700,8143559750,29100,29100,29100,29100,0
20231030,185600,8143559750,29100,29100,29100,29100,0
20231030,185500,8143559750,29100,29100,29100,29100,0
20231030,185400,8143559750,29100,29100,29100,29100,0
20231030,185300,8143559750,29100,29100,29100,29100,0
20231030,185200,8143559750,29100,29100,29100,29100,7586
20231030,185100,8143559750,29100,29100,29100,29100,0
20231030,185000,8143559750,29100,29100,29100,29100,0
20231030,184900,8143559750,29100,29100,29100,29100,0
20231030,184800,8143559750,29100,29100,29100,29100,0
20231030,184700,8143559750,29100,29100,29100,29100,0
20231030,184600,8143559750,29100,29100,29100,29100,0
20231030,184500,8143559750,29100,29100,29100,29100,0
20231030,184400,8143559750,29100,29100,29100,29100,0
20231030,184300,8143559750,29100,29100,29100,29100,0
20231030,184200,8143559750,29100,29100,29100,29100,0
20231030,184100,8143559750,29100,29100,29100,29100,0
20231030,184000,8143559750,29100,29100,29100,29100,0
20231030,183900,8143559750,29100,29100,29100,29100,0
20231030,183800,8143559750,29100,29100,29100,29100,0
20231030,183700,8143559750,29100,29100,29100,29100,0
20231030,183600,8143559750,29100,29100,29100,29100,0
20231030,183500,8143559750,29100,29100,29100,29100,0
20231030,183400,8143559750,29100,29100,29100,29100,0
20231030,183300,8143559750,29100,29100,29100,29100,0
20231030,183200,8143559750,29100,29100,29100,29100,0
20231030,183100,8143559750,29100,29100,29100,29100,0
20231030,183000,8143559750,29100,29100,29100,29100,0
20231030,182900,8143559750,29100,29100,29100,29100,0
20231030,182800,8143559750,29100,29100,29100,29100,0
20231030,182700,8143559750,29100,29100,29100,29100,0
20231030,182600,8143559750,29100,29100,29100,29100,0
20231030,182500,8143559750,29100,29100,29100,29100,0
20231030,182400,8143559750,29100,29100,29100,29100,0
20231030,182300,8143559750,29100,29100,29100,29100,0
20231030,182200,8143559750,29100,29100,29100,29100,7586
20231030,182100,8143559750,29100,29100,29100,29100,0
20231030,182000,8143559750,29100,29100,29100,29100,0
20231030,181900,8143559750,29100,29100,29100,29100,0
20231030,181800,8143559750,29100,29100,29100,29100,0
20231030,181700,8143559750,29100,29100,29100,29100,0
20231030,181600,8143559750,29100,29100,29100,29100,0
20231030,181500,8143559750,29100,29100,29100,29100,0
20231030,181400,8143559750,29100,29100,29100,29100,0
20231030,181300,8143559750,29100,29100,29100,29100,0
20231030,181200,8143559750,29100,29100,29100,29100,0
20231030,181100,8143559750,29100,29100,29100,29100,0
20231030,181000,8143559750,29100,29100,29100,29100,0
20231030,180900,8143559750,29100,29100,29100,29100,0
20231030,180800,8143559750,29100,29100,29100,29100,0
20231030,180700,8143559750,29100,29100,29100,29100,0
20231030,180600,8143559750,29100,29100,29100,29100,0
20231030,180500,8143559750,29100,29100,29100,29100,0
20231030,180400,8143559750,29100,29100,29100,29100,0
20231030,180300,8143559750,29100,29100,29100,29100,0
20231030,180200,8143559750,29100,29100,29100,29100,0
20231030,180100,8143559750,29100,29100,29100,29100,0
20231030,180000,8143559750,29100,29100,29100,29100,0
20231030,175900,8143559750,29100,29100,29100,29100,0
20231030,175800,8143559750,29100,29100,29100,29100,0
20231030,175700,8143559750,29100,29100,29100,29100,0
20231030,175600,8143559750,29100,29100,29100,29100,0
20231030,175500,8143559750,29100,29100,29100,29100,0
20231030,175400,8143559750,29100,29100,29100,29100,0
20231030,175300,8143559750,29100,29100,29100,29100,0
20231030,175200,8143559750,29100,29100,29100,29100,7586
20231030,175100,8143559750,29100,29100,29100,29100,0
20231030,175000,8143559750,29100,29100,29100,29100,0
20231030,174900,8143559750,29100,29100,29100,29100,0
20231030,174800,8143559750,29100,29100,29100,29100,0
20231030,174700,8143559750,29100,29100,29100,29100,0
20231030,174600,8143559750,29100,29100,29100,29100,0
20231030,174500,8143559750,29100,29100,29100,29100,0
20231030,174400,8143559750,29100,29100,29100,29100,0
20231030,174300,8143559750,29100,29100,29100,29100,0
20231030,174200,8143559750,29100,29100,29100,29100,0
20231030,174100,8143559750,29100,29100,29100,29100,0
20231030,174000,8143559750,29100,29100,29100,29100,0
20231030,173900,8143559750,29100,29100,29100,29100,0
20231030,173800,8143559750,29100,29100,29100,29100,0
20231030,173700,8143559750,29100,29100,29100,29100,0
20231030,173600,8143559750,29100,29100,29100,29100,0
20231030,173500,8143559750,29100,29100,29100,29100,0
20231030,173400,8143559750,29100,29100,29100,29100,0
20231030,173300,8143559750,29100,29100,29100,29100,0
20231030,173200,8143559750,29100,29100,29100,29100,0
20231030,173100,8143559750,29100,29100,29100,29100,0
20231030,173000,8143559750,29100,29100,29100,29100,0
20231030,172900,8143559750,29100,29100,29100,29100,0
20231030,172800,8143559750,29100,29100,29100,29100,0
20231030,172700,8143559750,29100,29100,29100,29100,0
20231030,172600,8143559750,29100,29100,29100,29100,0
20231030,172500,8143559750,29100,29100,29100,29100,0
20231030,172400,8143559750,29100,29100,29100,29100,0
20231030,172300,8143559750,29100,29100,29100,29100,0
20231030,172200,8143559750,29100,29100,29100,29100,7586
20231030,172100,8143559750,29100,29100,29100,29100,0
20231030,172000,8143559750,29100,29100,29100,29100,0
20231030,171900,8143559750,29100,29100,29100,29100,0
20231030,171800,8143559750,29100,29100,29100,29100,0
20231030,171700,8143559750,29100,29100,29100,29100,0
20231030,171600,8143559750,29100,29100,29100,29100,0
20231030,171500,8143559750,29100,29100,29100,29100,0
20231030,171400,8143559750,29100,29100,29100,29100,0
20231030,171300,8143559750,29100,29100,29100,29100,0
20231030,171200,8143559750,29100,29100,29100,29100,0
20231030,171100,8143559750,29100,29100,29100,29100,0
20231030,171000,8143559750,29100,29100,29100,29100,0
20231030,170900,8143559750,29100,29100,29100,29100,0
20231030,170800,8143559750,29100,29100,29100,29100,0
20231030,170700,8143559750,29100,29100,29100,29100,0
20231030,170600,8143559750,29100,29100,29100,29100,0
20231030,170500,8143559750,29100,29100,29100,29100,0
20231030,170400,8143559750,29100,29100,29100,29100,0
20231030,170300,8143559750,29100,29100,29100,29100,0
20231030,170200,8143559750,29100,29100,29100,29100,0
20231030,170100,8143559750,29100,29100,29100,29100,0
20231030,170000,8143559750,29100,29100,29100,29100,0
20231030,165900,8143559750,29100,29100,29100,29100,0
20231030,165800,8143559750,29100,29100,29100,29100,0
20231030,165700,8143559750,29100,29100,29100,29100,0
20231030,165600,8143559750,29100,29100,29100,29100,0
20231030,165500,8143559750,29100,29100,29100,29100,0
20231030,165400,8143559750,29100,29100,29100,29100,0
20231030,165300,8143559750,29100,29100,29100,29100,0
20231030,165200,8143559750,29100,29100,29100,29100,7586
20231030,165100,8143559750,29100,29100,29100,29100,0
20231030,165000,8143559750,29100,29100,29100,29100,0
20231030,164900,8143559750,29100,29100,29100,29100,0
20231030,164800,8143559750,29100,29100,29100,29100,0
20231030,164700,8143559750,29100,29100,29100,29100,0
20231030,164600,8143559750,29100,29100,29100,29100,0
20231030,164500,8143559750,29100,29100,29100,29100,0
20231030,164400,8143559750,29100,29100,29100,29100,0
20231030,164300,8143559750,29100,29100,29100,29100,0
20231030,164200,8143559750,29100,29100,29100,29100,0
20231030,164100,8143559750,29100,29100,29100,29100,0
20231030,164000,8143559750,29100,29100,29100,29100,0
20231030,163900,8143559750,29100,29100,29100,29100,0
20231030,163800,8143559750,29100,29100,29100,29100,0
20231030,163700,8143559750,29100,29100,29100,29100,0
20231030,163600,8143559750,29100,29100,29100,29100,0
20231030,163500,8143559750,29100,29100,29100,29100,0
20231030,163400,8143559750,29100,29100,29100,29100,0
20231030,163300,8143559750,29100,29100,29100,29100,0
20231030,163200,8143559750,29100,29100,29100,29100,0
20231030,163100,8143559750,29100,29100,29100,29100,0
20231030,163000,8143559750,29100,29100,29100,29100,0
20231030,162900,8143559750,29100,29100,29100,29100,0
20231030,162800,8143559750,29100,29100,29100,29100,0
20231030,162700,8143559750,29100,29100,29100,29100,0
20231030,162600,8143559750,29100,29100,29100,29100,0
20231030,162500,8143559750,29100,29100,29100,29100,0
20231030,162400,8143559750,29100,29100,29100,29100,0
20231030,162300,8143559750,29100,29100,29100,29100,0
20231030,162200,8143559750,29100,29100,29100,29100,7586
20231030,162100,8143559750,29100,29100,29100,29100,0
20231030,162000,8143559750,29100,29100,29100,29100,0
20231030,161900,8143559750,29100,29100,29100,29100,0
20231030,161800,8143559750,29100,29100,29100,29100,0
20231030,161700,8143559750,29100,29100,29100,29100,0
20231030,161600,8143559750,29100,29100,29100,29100,0
20231030,161500,8143559750,29100,29100,29100,29100,0
20231030,161400,8143559750,29100,29100,29100,29100,0
20231030,161300,8143559750,29100,29100,29100,29100,0
20231030,161200,8143559750,29100,29100,29100,29100,0
20231030,161100,8143559750,29100,29100,29100,29100,0
20231030,161000,8143559750,29100,29100,29100,29100,0
20231030,160900,8143559750,29100,29100,29100,29100,0
20231030,160800,8143559750,29100,29100,29100,29100,0
20231030,160700,8143559750,29100,29100,29100,29100,0
20231030,160600,8143559750,29100,29100,29100,29100,0
20231030,160500,8143559750,29100,29100,29100,29100,0
20231030,160400,8143559750,29100,29100,29100,29100,0
20231030,160300,8143559750,29100,29100,29100,29100,0
20231030,160200,8143559750,29100,29100,29100,29100,0
20231030,160100,8143559750,29100,29100,29100,29100,0
20231030,160000,8143559750,29100,29100,29100,29100,0
20231030,155900,8143559750,29100,29100,29100,29100,0
20231030,155800,8143559750,29100,29100,29100,29100,0
20231030,155700,8143559750,29100,29100,29100,29100,0
20231030,155600,8143559750,29100,29100,29100,29100,0
20231030,155500,8143559750,29100,29100,29100,29100,0
20231030,155400,8143559750,29100,29100,29100,29100,0
20231030,155300,8143559750,29100,29100,29100,29100,0
20231030,155200,8143559750,29100,29100,29100,29100,7586
20231030,155100,8143559750,29100,29100,29100,29100,0
20231030,155000,8143559750,29100,29100,29100,29100,0
20231030,154900,8143559750,29100,29100,29100,29100,0
20231030,154800,8143559750,29100,29100,29100,29100,0
20231030,154700,8143559750,29100,29100,29100,29100,0
20231030,154600,8143559750,29100,29100,29100,29100,0
20231030,154500,8143559750,29100,29100,29100,29100,0
20231030,154400,8143559750,29100,29100,29100,29100,0
20231030,154300,8143559750,29100,29100,29100,29100,0
20231030,154200,8143559750,29100,29100,29100,29100,0
20231030,154100,8143559750,29100,29100,29100,29100,0
20231030,154000,8143559750,29100,29100,29100,29100,0
20231030,153900,8143559750,29100,29100,29100,29100,0
20231030,153800,8143559750,29100,29100,29100,29100,0
20231030,153700,8143559750,29100,29100,29100,29100,0
20231030,153600,8143559750,29100,29100,29100,29100,0
20231030,153500,8143559750,29100,29100,29100,29100,0
20231030,153400,8143559750,29100,29100,29100,29100,0
20231030,153300,8143559750,29100,29100,29100,29100,0
20231030,153200,8143559750,29100,29100,29100,29100,0
20231030,153100,8143559750,29100,29100,29100,29100,0
20231030,153000,8143559750,29100,29100,29100,29100,7586
20231030,152900,7922807150,29350,29350,29350,29350,0
20231030,152800,7922807150,29350,29350,29350,29350,0
20231030,152700,7922807150,29350,29350,29350,29350,0
20231030,152600,7922807150,29350,29350,29350,29350,0
20231030,152500,7922807150,29350,29350,29350,29350,0
20231030,152400,7922807150,29350,29350,29350,29350,0
20231030,152300,7922807150,29350,29350,29350,29350,0
20231030,152200,7922807150,29350,29350,29350,29350,0
20231030,152100,7922807150,29350,29350,29350,29350,0
20231030,152000,7922807150,29350,29350,29350,29350,0
20231030,151900,7922807150,29350,29350,29350,29300,566
20231030,151800,7906199550,29350,29300,29350,29300,383
20231030,151700,7894962000,29350,29300,29350,29300,222
20231030,151600,7888451550,29300,29350,29350,29250,1528
20231030,151500,7843736300,29300,29300,29350,29250,1102
20231030,151400,7811416850,29300,29300,29350,29250,334
20231030,151300,7801631150,29350,29300,29350,29300,1118
20231030,151200,7768871650,29300,29300,29300,29250,248
20231030,151100,7761606350,29300,29300,29300,29250,168
20231030,151000,7756685500,29250,29250,29300,29200,610
20231030,150900,7738840400,29300,29250,29300,29250,381
20231030,150800,7727687250,29250,29200,29300,29200,1043
20231030,150700,7697178250,29150,29150,29250,29150,1542
20231030,150600,7652150800,29200,29150,29200,29100,315
20231030,150500,7642969150,29200,29150,29200,29100,322
20231030,150400,7633588350,29200,29150,29200,29100,566
20231030,150300,7617104200,29150,29150,29200,29100,425
20231030,150200,7604717150,29150,29150,29200,29100,465
20231030,150100,7591161500,29200,29150,29200,29100,1253
20231030,150000,7554688800,29150,29150,29200,29150,325
20231030,145900,7545204900,29200,29150,29200,29150,160
20231030,145800,7540537100,29150,29150,29200,29100,303
20231030,145700,7531705250,29200,29150,29200,29100,203
20231030,145600,7525790950,29150,29200,29200,29100,334
20231030,145500,7516053250,29150,29200,29200,29100,205
20231030,145400,7510076950,29150,29100,29200,29050,365
20231030,145300,7499450600,29100,29200,29200,29050,435
20231030,145200,7486781700,29150,29200,29200,29100,407
20231030,145100,7474914700,29150,29100,29200,29100,256
20231030,145000,7467446100,29150,29150,29200,29100,460
20231030,144900,7454035850,29100,29050,29150,29050,280
20231030,144800,7445893600,29050,29200,29200,29050,341
20231030,144700,7435971850,29100,29200,29200,29050,249
20231030,144600,7428727300,29050,29200,29200,29050,257
20231030,144500,7421245950,29100,29200,29200,29100,227
20231030,144400,7414631650,29200,29100,29200,29100,346
20231030,144300,7404554650,29150,29150,29150,29100,387
20231030,144200,7393284300,29150,29150,29150,29100,255
20231030,144100,7385858150,29150,29150,29150,29100,302
20231030,144000,7377060050,29200,29100,29200,29100,219
20231030,143900,7370678800,29200,29200,29200,29150,248
20231030,143800,7363442350,29150,29150,29150,29100,644
20231030,143700,7344692500,29150,29150,29150,29100,141
20231030,143600,7340584350,29150,29150,29150,29100,335
20231030,143500,7330827550,29150,29150,29150,29100,249
20231030,143400,7323575150,29100,29200,29200,29100,861
20231030,143300,7298484850,29200,29200,29200,29150,477
20231030,143200,7284572550,29200,29150,29200,29150,254
20231030,143100,7277164350,29200,29200,29200,29150,422
20231030,143000,7264852450,29200,29200,29200,29150,336
20231030,142900,7255052800,29150,29150,29200,29150,217
20231030,142800,7248720450,29150,29250,29250,29150,310
20231030,142700,7239672850,29200,29250,29250,29200,304
20231030,142600,7230790750,29200,29150,29250,29150,245
20231030,142500,7223634900,29250,29150,29250,29150,590
20231030,142400,7206428000,29150,29200,29300,29150,206
20231030,142300,7200410800,29300,29300,29300,29150,238
20231030,142200,7193455800,29300,29250,29300,29150,597
20231030,142100,7176014350,29250,29200,29250,29150,350
20231030,142000,7165800700,29200,29200,29200,29200,197
20231030,141900,7160048300,29200,29250,29250,29150,490
20231030,141800,7145745950,29250,29250,29250,29200,223
20231030,141700,7139227100,29250,29250,29250,29200,262
20231030,141600,7131570150,29250,29250,29300,29250,143
20231030,141500,7127385300,29250,29200,29250,29200,153
20231030,141400,7122910750,29250,29250,29250,29250,213
20231030,141300,7116680500,29200,29250,29250,29200,260
20231030,141200,7109084350,29250,29200,29250,29200,173
20231030,141100,7104024800,29200,29300,29300,29200,242
20231030,141000,7096946150,29300,29250,29300,29250,200
20231030,140900,7091092050,29250,29250,29300,29200,517
20231030,140800,7075965850,29250,29350,29400,29250,226
20231030,140700,7069345050,29350,29350,29400,29350,302
20231030,140600,7060476500,29400,29400,29450,29350,196
20231030,140500,7054712600,29400,29400,29450,29350,896
20231030,140400,7028370600,29400,29400,29400,29350,1602
20231030,140300,6981274550,29400,29250,29400,29250,3291
20231030,140200,6884636550,29250,29300,29300,29250,256
20231030,140100,6877138950,29350,29300,29350,29300,124
20231030,140000,6873503650,29250,29250,29300,29250,160
20231030,135900,6868818350,29250,29250,29300,29250,201
20231030,135800,6862932500,29300,29350,29400,29300,219
20231030,135700,6856503000,29400,29400,29400,29350,266
20231030,135600,6848686000,29350,29400,29400,29350,113
20231030,135500,6845363850,29400,29350,29400,29350,175
20231030,135400,6840221000,29400,29400,29400,29350,330
20231030,135300,6830520500,29400,29400,29400,29350,157
20231030,135200,6825907650,29400,29300,29400,29300,1128
20231030,135100,6792792600,29350,29250,29350,29200,799
20231030,135000,6769416100,29300,29300,29350,29250,195
20231030,134900,6763703250,29300,29250,29300,29250,419
20231030,134800,6751434400,29300,29250,29300,29200,220
20231030,134700,6744997550,29250,29250,29250,29250,51
20231030,134600,6743505800,29250,29300,29300,29250,310
20231030,134500,6734437000,29300,29250,29300,29250,212
20231030,134400,6728231650,29200,29150,29200,29150,376
20231030,134300,6717256900,29150,29100,29150,29100,128
20231030,134200,6713531600,29050,29000,29050,29000,171
20231030,134100,6708568550,29000,29000,29050,29000,28
20231030,134000,6707755750,29050,29050,29050,29000,102
20231030,133900,6704795150,28950,29050,29100,28950,1157
20231030,133800,6671260800,29050,29000,29050,29000,77
20231030,133700,6669027750,29000,28950,29000,28950,243
20231030,133600,6661985100,28950,28950,29000,28950,428
20231030,133500,6649587650,28950,29000,29000,28950,207
20231030,133400,6643591400,28950,28950,29000,28950,346
20231030,133300,6633573100,28950,29050,29100,28950,372
20231030,133200,6622801400,28950,29050,29050,28950,628
20231030,133100,6604577850,29050,29000,29100,29000,836
20231030,133000,6580266850,29000,29000,29050,28950,1705
20231030,132900,6530862300,29050,29050,29050,29000,1478
20231030,132800,6487996700,29100,29100,29100,29000,837
20231030,132700,6463661700,29100,29150,29200,29100,1447
20231030,132600,6421481000,29150,29250,29250,29150,1256
20231030,132500,6384814650,29250,29250,29250,29200,271
20231030,132400,6376888850,29300,29300,29300,29250,72
20231030,132300,6374781650,29300,29250,29350,29250,359
20231030,132200,6364273650,29250,29300,29350,29250,231
20231030,132100,6357512100,29350,29300,29350,29300,147
20231030,132000,6353203750,29350,29300,29350,29300,105
20231030,131900,6350127150,29250,29300,29300,29250,1112
20231030,131800,6317588300,29350,29300,29350,29300,172
20231030,131700,6312544350,29350,29350,29350,29300,54
20231030,131600,6310959600,29350,29350,29350,29350,195
20231030,131500,6305236350,29400,29400,29400,29400,185
20231030,131400,6299797350,29400,29400,29450,29400,80
20231030,131300,6297445300,29450,29350,29450,29350,213
20231030,131200,6291179200,29400,29300,29400,29300,423
20231030,131100,6278765050,29300,29300,29350,29300,197
20231030,131000,6272992900,29300,29200,29300,29200,68
20231030,130900,6271003300,29200,29300,29350,29200,447
20231030,130800,6257918100,29350,29300,29350,29300,78
20231030,130700,6255629300,29350,29300,29350,29250,207
20231030,130600,6249565500,29300,29350,29350,29250,83
20231030,130500,6247133000,29350,29250,29350,29150,937
20231030,130400,6219771200,29250,29350,29400,29200,4119
20231030,130300,6099162100,29350,29450,29450,29350,1036
20231030,130200,6068694000,29500,29500,29500,29500,83
20231030,130100,6066245500,29550,29500,29550,29500,175
20231030,130000,6061080400,29550,29550,29550,29500,139
20231030,125900,6056976000,29500,29500,29500,29500,121
20231030,125800,6053406500,29500,29500,29550,29500,137
20231030,125700,6049362400,29500,29600,29600,29500,248
20231030,125600,6042040250,29550,29550,29600,29500,757
20231030,125500,6019670850,29600,29600,29650,29550,592
20231030,125400,6002146900,29650,29600,29650,29600,217
20231030,125300,5995722400,29600,29650,29650,29600,122
20231030,125200,5992107850,29650,29650,29650,29650,53
20231030,125100,5990536400,29600,29600,29650,29600,348
20231030,125000,5980231650,29650,29650,29650,29600,254
20231030,124900,5972709700,29650,29650,29650,29600,482
20231030,124800,5958418550,29700,29700,29700,29650,178
20231030,124700,5953135000,29700,29650,29700,29650,53
20231030,124600,5951563500,29650,29650,29650,29650,134
20231030,124500,5947590400,29650,29550,29650,29550,244
20231030,124400,5940374150,29550,29700,29700,29550,1448
20231030,124300,5897455900,29650,29700,29700,29650,689
20231030,124200,5877014300,29750,29700,29750,29700,107
20231030,124100,5873834550,29750,29750,29800,29750,263
20231030,124000,5866007600,29750,29800,29800,29700,1239
20231030,123900,5829194600,29800,29800,29800,29750,407
20231030,123800,5817068600,29800,29700,29800,29700,137
20231030,123700,5812992600,29700,29800,29800,29700,621
20231030,123600,5794505800,29750,29800,29800,29700,794
20231030,123500,5770895150,29800,29800,29800,29750,581
20231030,123400,5753584700,29800,29850,29850,29800,101
20231030,123300,5750574850,29850,29800,29850,29800,231
20231030,123200,5743685400,29850,29850,29850,29800,421
20231030,123100,5731121300,29850,29850,29850,29800,361
20231030,123000,5720357950,29850,29800,29850,29800,121
20231030,122900,5716748950,29850,29850,29850,29800,179
20231030,122800,5711408500,29850,29800,29850,29800,784
20231030,122700,5688034200,29800,29750,29800,29700,1530
20231030,122600,5642466050,29700,29650,29750,29650,165
20231030,122500,5637563050,29700,29650,29700,29650,666
20231030,122400,5617790400,29700,29650,29700,29650,164
20231030,122300,5612925250,29650,29550,29650,29550,345
20231030,122200,5602714700,29550,29550,29600,29500,119
20231030,122100,5599199700,29550,29550,29550,29550,71
20231030,122000,5597101650,29550,29500,29550,29500,115
20231030,121900,5593708100,29500,29600,29600,29500,152
20231030,121800,5589213750,29600,29550,29600,29500,151
20231030,121700,5584752750,29500,29600,29600,29500,72
20231030,121600,5582627250,29600,29550,29600,29550,102
20231030,121500,5579613050,29550,29500,29550,29500,56
20231030,121400,5577958750,29550,29550,29600,29500,201
20231030,121300,5572016750,29600,29600,29600,29600,90
20231030,121200,5569352750,29600,29550,29600,29550,93
20231030,121100,5566603350,29550,29550,29600,29500,127
20231030,121000,5562850850,29550,29550,29550,29550,178
20231030,120900,5557590950,29550,29550,29600,29500,216
20231030,120800,5551209400,29550,29550,29600,29550,641
20231030,120700,5532267200,29550,29650,29650,29550,774
20231030,120600,5509326550,29650,29650,29750,29550,1288
20231030,120500,5471181050,29750,29700,29800,29700,1413
20231030,120400,5429187650,29800,29800,29800,29700,334
20231030,120300,5419245750,29800,29800,29850,29750,778
20231030,120200,5396067600,29800,29750,29800,29750,375
20231030,120100,5384901200,29750,29850,29850,29750,1466
20231030,120000,5341245700,29850,29750,29850,29700,4359
20231030,115900,5211347700,29700,29650,29800,29550,6600
20231030,115800,5015319850,29600,29550,29650,29550,748
20231030,115700,4993177600,29600,29550,29600,29500,522
20231030,115600,4977742050,29550,29550,29550,29550,201
20231030,115500,4971802500,29550,29500,29550,29450,1389
20231030,115400,4930766550,29550,29550,29550,29500,203
20231030,115300,4924770600,29500,29550,29550,29500,143
20231030,115200,4920545550,29500,29500,29550,29500,1228
20231030,115100,4884308400,29500,29450,29500,29450,225
20231030,115000,4877676600,29500,29450,29500,29450,118
20231030,114900,4874200000,29450,29550,29550,29450,256
20231030,114800,4866656250,29550,29500,29550,29500,117
20231030,114700,4863202250,29450,29500,29550,29450,1533
20231030,114600,4818005300,29500,29500,29500,29450,823
20231030,114500,4793729350,29500,29450,29500,29450,113
20231030,114400,4790395900,29500,29450,29500,29450,205
20231030,114300,4784355950,29450,29500,29500,29450,237
20231030,114200,4777372650,29500,29500,29500,29450,331
20231030,114100,4767611150,29450,29450,29500,29450,718
20231030,114000,4746459800,29450,29450,29450,29400,191
20231030,113900,4740840300,29450,29400,29450,29400,139
20231030,113800,4736748100,29400,29400,29400,29350,161
20231030,113700,4732017250,29400,29400,29400,29350,138
20231030,113600,4727960100,29400,29400,29400,29350,123
20231030,113500,4724345100,29350,29400,29400,29350,189
20231030,113400,4718790800,29400,29350,29400,29350,241
20231030,113300,4711708950,29350,29350,29400,29300,291
20231030,113200,4703159400,29350,29400,29400,29300,332
20231030,113100,4693412750,29400,29350,29400,29350,215
20231030,113000,4687098800,29400,29400,29400,29400,554
20231030,112900,4670811200,29400,29400,29400,29400,123
20231030,112800,4667195000,29400,29400,29400,29350,430
20231030,112700,4654555300,29400,29400,29400,29400,263
20231030,112600,4646823100,29400,29350,29400,29350,110
20231030,112500,4643590650,29350,29400,29400,29350,174
20231030,112400,4638477750,29400,29400,29400,29350,175
20231030,112300,4633333750,29400,29450,29450,29350,150
20231030,112200,4628927050,29350,29450,29450,29350,173
20231030,112100,4623836600,29450,29450,29450,29350,267
20231030,112000,4615980300,29450,29450,29450,29400,416
20231030,111900,4603731500,29450,29450,29450,29400,176
20231030,111800,4598554300,29350,29450,29450,29350,238
20231030,111700,4591557700,29400,29300,29400,29300,396
20231030,111600,4579926050,29350,29300,29350,29250,1766
20231030,111500,4528194300,29350,29400,29400,29350,687
20231030,111400,4508023650,29400,29400,29400,29400,126
20231030,111300,4504319250,29400,29400,29400,29350,639
20231030,111200,4485543200,29450,29400,29450,29400,275
20231030,111100,4477450800,29450,29450,29450,29400,264
20231030,111000,4469681600,29450,29450,29450,29400,299
20231030,110900,4460884100,29450,29500,29500,29450,910
20231030,110800,4434076550,29500,29450,29500,29450,180
20231030,110700,4428771800,29450,29500,29500,29450,348
20231030,110600,4418514750,29500,29500,29500,29450,212
20231030,110500,4412265350,29500,29500,29500,29500,55
20231030,110400,4410642850,29500,29500,29600,29450,4245
20231030,110300,4285423450,29500,29350,29500,29350,405
20231030,110200,4273506650,29350,29350,29400,29350,127
20231030,110100,4269776700,29350,29450,29450,29350,568
20231030,110000,4253074600,29450,29400,29450,29400,418
20231030,105900,4240769150,29450,29450,29450,29450,991
20231030,105800,4211584200,29450,29450,29450,29450,307
20231030,105700,4202543050,29450,29450,29500,29400,461
20231030,105600,4188968400,29500,29500,29500,29500,189
20231030,105500,4183392900,29500,29600,29600,29500,1098
20231030,105400,4150946300,29600,29450,29600,29450,5248
20231030,105300,3996147750,29450,29450,29450,29400,252
20231030,105200,3988731400,29400,29400,29450,29400,159
20231030,105100,3984055000,29450,29400,29450,29400,303
20231030,105000,3975144250,29400,29350,29400,29350,167
20231030,104900,3970242450,29300,29450,29450,29300,895
20231030,104800,3943976650,29400,29400,29450,29400,983
20231030,104700,3915073300,29400,29450,29450,29400,511
20231030,104600,3900047150,29450,29450,29450,29400,176
20231030,104500,3894869000,29450,29450,29450,29400,114
20231030,104400,3891513350,29450,29400,29500,29350,1465
20231030,104300,3848387700,29350,29450,29450,29350,128
20231030,104200,3844625900,29450,29400,29450,29400,247
20231030,104100,3837359100,29400,29400,29450,29350,502
20231030,104000,3822605900,29350,29450,29450,29350,429
20231030,103900,3809989600,29450,29400,29450,29400,195
20231030,103800,3804255000,29400,29400,29450,29400,228
20231030,103700,3797551350,29400,29500,29500,29350,2015
20231030,103600,3738226900,29500,29400,29500,29400,2315
20231030,103500,3670008650,29400,29300,29500,29250,4723
20231030,103400,3531015950,29300,29300,29350,29250,574
20231030,103300,3514198150,29300,29300,29350,29300,307
20231030,103200,3505201950,29300,29300,29350,29300,262
20231030,103100,3497523850,29300,29250,29350,29250,664
20231030,103000,3478063500,29300,29250,29300,29250,183
20231030,102900,3472709650,29250,29200,29250,29200,883
20231030,102800,3446923200,29150,29150,29150,29150,169
20231030,102700,3441996850,29150,29150,29150,29100,419
20231030,102600,3429787500,29150,29100,29150,29100,154
20231030,102500,3425303600,29150,29150,29150,29100,98
20231030,102400,3422448700,29100,29050,29100,29050,85
20231030,102300,3419975350,29100,29100,29150,29100,83
20231030,102200,3417557000,29100,29150,29150,29100,124
20231030,102100,3413948400,29150,29150,29200,29100,209
20231030,102000,3407857550,29150,29200,29200,29100,92
20231030,101900,3405178200,29200,29150,29200,29050,221
20231030,101800,3398747400,29050,29100,29150,29050,535
20231030,101700,3383182500,29100,29150,29150,29100,495
20231030,101600,3368756400,29200,29200,29200,29200,63
20231030,101500,3366916800,29250,29250,29250,29150,1774
20231030,101400,3315070100,29250,29250,29250,29200,380
20231030,101300,3303955850,29200,29200,29250,29150,1649
20231030,101200,3255780000,29250,29150,29300,29150,1457
20231030,101100,3213186550,29150,29150,29150,29150,164
20231030,101000,3208405950,29150,29100,29200,29050,246
20231030,100900,3201235550,29100,29050,29150,29050,235
20231030,100800,3194397600,29050,29100,29100,29050,51
20231030,100700,3192913550,29050,29050,29050,29000,199
20231030,100600,3187133850,29050,28900,29100,28900,804
20231030,100500,3163865900,28900,28950,28950,28850,423
20231030,100400,3151633050,28950,29000,29000,28950,1636
20231030,100300,3104211450,29050,29050,29100,29050,825
20231030,100200,3080242700,29100,29100,29150,29100,245
20231030,100100,3073113000,29100,29100,29100,29050,369
20231030,100000,3062375300,29200,29200,29200,29150,630
20231030,095900,3043981750,29150,29100,29150,29100,1509
20231030,095800,3000027500,29100,29150,29200,29100,526
20231030,095700,2984697750,29200,29150,29200,29100,525
20231030,095600,2969380500,29100,29100,29150,29050,356
20231030,095500,2959004350,29150,29050,29150,29050,619
20231030,095400,2940973600,29100,29000,29100,29000,164
20231030,095300,2936202750,29050,29100,29100,29000,455
20231030,095200,2922977750,29050,29000,29100,29000,406
20231030,095100,2911183200,29100,28950,29100,28950,448
20231030,095000,2898166850,29050,29000,29050,28950,319
20231030,094900,2888914950,29000,28900,29000,28900,635
20231030,094800,2870541600,28900,28750,28900,28750,863
20231030,094700,2845685900,28750,28800,28800,28700,655
20231030,094600,2826854300,28800,28750,28800,28750,892
20231030,094500,2801186550,28750,28800,28800,28750,468
20231030,094400,2787713400,28700,28750,28800,28700,839
20231030,094300,2763567900,28850,28650,28850,28600,2008
20231030,094200,2705810250,28700,28750,28750,28500,4051
20231030,094100,2589759150,28800,28850,28900,28750,2903
20231030,094000,2506178800,28900,28850,28950,28850,743
20231030,093900,2484728250,28900,28900,29000,28850,895
20231030,093800,2458851150,28950,29000,29000,28850,2169
20231030,093700,2396121550,29050,29000,29050,28950,3290
20231030,093600,2300724100,29050,29150,29200,29050,966
20231030,093500,2272602050,29100,29200,29200,29100,525
20231030,093400,2257298350,29150,29300,29300,29000,13344
20231030,093300,1869417600,29250,29400,29400,29200,1816
20231030,093200,1816166750,29400,29400,29400,29350,1164
20231030,093100,1781947750,29350,29250,29450,29250,2431
20231030,093000,1710655150,29250,29250,29300,29200,304
20231030,092900,1701763250,29250,29200,29300,29150,795
20231030,092800,1678505400,29200,29150,29200,29100,363
20231030,092700,1667923200,29150,29100,29200,29100,957
20231030,092600,1640028900,29200,29150,29250,29100,1896
20231030,092500,1584721700,29200,29200,29200,29150,954
20231030,092400,1556873200,29150,29300,29300,29150,2554
20231030,092300,1482238350,29300,29400,29450,29250,2699
20231030,092200,1403020800,29400,29400,29400,29350,1033
20231030,092100,1372651600,29400,29450,29450,29350,1514
20231030,092000,1328134050,29400,29250,29400,29200,3660
20231030,091900,1220662400,29250,29300,29300,29250,1204
20231030,091800,1185422700,29300,29300,29350,29100,1801
20231030,091700,1132796900,29300,29200,29300,29150,1695
20231030,091600,1083268950,29250,29300,29350,29150,3431
20231030,091500,982965400,29300,29100,29300,29050,3543
20231030,091400,879424700,29100,29100,29150,29050,728
20231030,091300,858232950,29100,29100,29150,29050,374
20231030,091200,847347100,29100,28850,29100,28800,2093
20231030,091100,786789400,28850,28950,29000,28850,1398
20231030,091000,746426650,28950,29100,29100,28950,1911
20231030,090900,691004600,29100,28850,29100,28800,1716
20231030,090800,641289550,28850,28900,28950,28800,648
20231030,090700,622590050,28850,28950,29000,28800,3520
20231030,090600,521064850,28950,28900,29000,28900,916
20231030,090500,494574000,28900,29000,29100,28900,973
20231030,090400,466391400,29100,28850,29100,28800,1437
20231030,090300,424834500,28850,29250,29300,28850,3266
20231030,090200,329958800,29150,29350,29450,29150,3291
20231030,090100,233388550,29350,29050,29400,29000,3033
20231030,090000,144795800,29050,29000,29150,29000,4678