KissMeData/041510/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,192400,21364047600,103800,103800,103800,103800,6357
20231030,192300,21364047600,103800,103800,103800,103800,0
20231030,192200,21364047600,103800,103800,103800,103800,0
20231030,192100,21364047600,103800,103800,103800,103800,0
20231030,192000,21364047600,103800,103800,103800,103800,0
20231030,191900,21364047600,103800,103800,103800,103800,0
20231030,191800,21364047600,103800,103800,103800,103800,0
20231030,191700,21364047600,103800,103800,103800,103800,0
20231030,191600,21364047600,103800,103800,103800,103800,0
20231030,191500,21364047600,103800,103800,103800,103800,0
20231030,191400,21364047600,103800,103800,103800,103800,0
20231030,191300,21364047600,103800,103800,103800,103800,0
20231030,191200,21364047600,103800,103800,103800,103800,0
20231030,191100,21364047600,103800,103800,103800,103800,0
20231030,191000,21364047600,103800,103800,103800,103800,0
20231030,190900,21364047600,103800,103800,103800,103800,0
20231030,190800,21364047600,103800,103800,103800,103800,0
20231030,190700,21364047600,103800,103800,103800,103800,0
20231030,190600,21364047600,103800,103800,103800,103800,0
20231030,190500,21364047600,103800,103800,103800,103800,0
20231030,190400,21364047600,103800,103800,103800,103800,0
20231030,190300,21364047600,103800,103800,103800,103800,0
20231030,190200,21364047600,103800,103800,103800,103800,0
20231030,190100,21364047600,103800,103800,103800,103800,0
20231030,190000,21364047600,103800,103800,103800,103800,0
20231030,185900,21364047600,103800,103800,103800,103800,0
20231030,185800,21364047600,103800,103800,103800,103800,0
20231030,185700,21364047600,103800,103800,103800,103800,0
20231030,185600,21364047600,103800,103800,103800,103800,0
20231030,185500,21364047600,103800,103800,103800,103800,0
20231030,185400,21364047600,103800,103800,103800,103800,6357
20231030,185300,21364047600,103800,103800,103800,103800,0
20231030,185200,21364047600,103800,103800,103800,103800,0
20231030,185100,21364047600,103800,103800,103800,103800,0
20231030,185000,21364047600,103800,103800,103800,103800,0
20231030,184900,21364047600,103800,103800,103800,103800,0
20231030,184800,21364047600,103800,103800,103800,103800,0
20231030,184700,21364047600,103800,103800,103800,103800,0
20231030,184600,21364047600,103800,103800,103800,103800,0
20231030,184500,21364047600,103800,103800,103800,103800,0
20231030,184400,21364047600,103800,103800,103800,103800,0
20231030,184300,21364047600,103800,103800,103800,103800,0
20231030,184200,21364047600,103800,103800,103800,103800,0
20231030,184100,21364047600,103800,103800,103800,103800,0
20231030,184000,21364047600,103800,103800,103800,103800,0
20231030,183900,21364047600,103800,103800,103800,103800,0
20231030,183800,21364047600,103800,103800,103800,103800,0
20231030,183700,21364047600,103800,103800,103800,103800,0
20231030,183600,21364047600,103800,103800,103800,103800,0
20231030,183500,21364047600,103800,103800,103800,103800,0
20231030,183400,21364047600,103800,103800,103800,103800,0
20231030,183300,21364047600,103800,103800,103800,103800,0
20231030,183200,21364047600,103800,103800,103800,103800,0
20231030,183100,21364047600,103800,103800,103800,103800,0
20231030,183000,21364047600,103800,103800,103800,103800,0
20231030,182900,21364047600,103800,103800,103800,103800,0
20231030,182800,21364047600,103800,103800,103800,103800,0
20231030,182700,21364047600,103800,103800,103800,103800,0
20231030,182600,21364047600,103800,103800,103800,103800,0
20231030,182500,21364047600,103800,103800,103800,103800,0
20231030,182400,21364047600,103800,103800,103800,103800,6357
20231030,182300,21364047600,103800,103800,103800,103800,0
20231030,182200,21364047600,103800,103800,103800,103800,0
20231030,182100,21364047600,103800,103800,103800,103800,0
20231030,182000,21364047600,103800,103800,103800,103800,0
20231030,181900,21364047600,103800,103800,103800,103800,0
20231030,181800,21364047600,103800,103800,103800,103800,0
20231030,181700,21364047600,103800,103800,103800,103800,0
20231030,181600,21364047600,103800,103800,103800,103800,0
20231030,181500,21364047600,103800,103800,103800,103800,0
20231030,181400,21364047600,103800,103800,103800,103800,0
20231030,181300,21364047600,103800,103800,103800,103800,0
20231030,181200,21364047600,103800,103800,103800,103800,0
20231030,181100,21364047600,103800,103800,103800,103800,0
20231030,181000,21364047600,103800,103800,103800,103800,0
20231030,180900,21364047600,103800,103800,103800,103800,0
20231030,180800,21364047600,103800,103800,103800,103800,0
20231030,180700,21364047600,103800,103800,103800,103800,0
20231030,180600,21364047600,103800,103800,103800,103800,0
20231030,180500,21364047600,103800,103800,103800,103800,0
20231030,180400,21364047600,103800,103800,103800,103800,0
20231030,180300,21364047600,103800,103800,103800,103800,0
20231030,180200,21364047600,103800,103800,103800,103800,0
20231030,180100,21364047600,103800,103800,103800,103800,0
20231030,180000,21364047600,103800,103800,103800,103800,0
20231030,175900,21364047600,103800,103800,103800,103800,0
20231030,175800,21364047600,103800,103800,103800,103800,0
20231030,175700,21364047600,103800,103800,103800,103800,0
20231030,175600,21364047600,103800,103800,103800,103800,0
20231030,175500,21364047600,103800,103800,103800,103800,0
20231030,175400,21364047600,103800,103800,103800,103800,6357
20231030,175300,21364047600,103800,103800,103800,103800,0
20231030,175200,21364047600,103800,103800,103800,103800,0
20231030,175100,21364047600,103800,103800,103800,103800,0
20231030,175000,21364047600,103800,103800,103800,103800,0
20231030,174900,21364047600,103800,103800,103800,103800,0
20231030,174800,21364047600,103800,103800,103800,103800,0
20231030,174700,21364047600,103800,103800,103800,103800,0
20231030,174600,21364047600,103800,103800,103800,103800,0
20231030,174500,21364047600,103800,103800,103800,103800,0
20231030,174400,21364047600,103800,103800,103800,103800,0
20231030,174300,21364047600,103800,103800,103800,103800,0
20231030,174200,21364047600,103800,103800,103800,103800,0
20231030,174100,21364047600,103800,103800,103800,103800,0
20231030,174000,21364047600,103800,103800,103800,103800,0
20231030,173900,21364047600,103800,103800,103800,103800,0
20231030,173800,21364047600,103800,103800,103800,103800,0
20231030,173700,21364047600,103800,103800,103800,103800,0
20231030,173600,21364047600,103800,103800,103800,103800,0
20231030,173500,21364047600,103800,103800,103800,103800,0
20231030,173400,21364047600,103800,103800,103800,103800,0
20231030,173300,21364047600,103800,103800,103800,103800,0
20231030,173200,21364047600,103800,103800,103800,103800,0
20231030,173100,21364047600,103800,103800,103800,103800,0
20231030,173000,21364047600,103800,103800,103800,103800,0
20231030,172900,21364047600,103800,103800,103800,103800,0
20231030,172800,21364047600,103800,103800,103800,103800,0
20231030,172700,21364047600,103800,103800,103800,103800,0
20231030,172600,21364047600,103800,103800,103800,103800,0
20231030,172500,21364047600,103800,103800,103800,103800,0
20231030,172400,21364047600,103800,103800,103800,103800,6357
20231030,172300,21364047600,103800,103800,103800,103800,0
20231030,172200,21364047600,103800,103800,103800,103800,0
20231030,172100,21364047600,103800,103800,103800,103800,0
20231030,172000,21364047600,103800,103800,103800,103800,0
20231030,171900,21364047600,103800,103800,103800,103800,0
20231030,171800,21364047600,103800,103800,103800,103800,0
20231030,171700,21364047600,103800,103800,103800,103800,0
20231030,171600,21364047600,103800,103800,103800,103800,0
20231030,171500,21364047600,103800,103800,103800,103800,0
20231030,171400,21364047600,103800,103800,103800,103800,0
20231030,171300,21364047600,103800,103800,103800,103800,0
20231030,171200,21364047600,103800,103800,103800,103800,0
20231030,171100,21364047600,103800,103800,103800,103800,0
20231030,171000,21364047600,103800,103800,103800,103800,0
20231030,170900,21364047600,103800,103800,103800,103800,0
20231030,170800,21364047600,103800,103800,103800,103800,0
20231030,170700,21364047600,103800,103800,103800,103800,0
20231030,170600,21364047600,103800,103800,103800,103800,0
20231030,170500,21364047600,103800,103800,103800,103800,0
20231030,170400,21364047600,103800,103800,103800,103800,0
20231030,170300,21364047600,103800,103800,103800,103800,0
20231030,170200,21364047600,103800,103800,103800,103800,0
20231030,170100,21364047600,103800,103800,103800,103800,0
20231030,170000,21364047600,103800,103800,103800,103800,0
20231030,165900,21364047600,103800,103800,103800,103800,0
20231030,165800,21364047600,103800,103800,103800,103800,0
20231030,165700,21364047600,103800,103800,103800,103800,0
20231030,165600,21364047600,103800,103800,103800,103800,0
20231030,165500,21364047600,103800,103800,103800,103800,0
20231030,165400,21364047600,103800,103800,103800,103800,6357
20231030,165300,21364047600,103800,103800,103800,103800,0
20231030,165200,21364047600,103800,103800,103800,103800,0
20231030,165100,21364047600,103800,103800,103800,103800,0
20231030,165000,21364047600,103800,103800,103800,103800,0
20231030,164900,21364047600,103800,103800,103800,103800,0
20231030,164800,21364047600,103800,103800,103800,103800,0
20231030,164700,21364047600,103800,103800,103800,103800,0
20231030,164600,21364047600,103800,103800,103800,103800,0
20231030,164500,21364047600,103800,103800,103800,103800,0
20231030,164400,21364047600,103800,103800,103800,103800,0
20231030,164300,21364047600,103800,103800,103800,103800,0
20231030,164200,21364047600,103800,103800,103800,103800,0
20231030,164100,21364047600,103800,103800,103800,103800,0
20231030,164000,21364047600,103800,103800,103800,103800,0
20231030,163900,21364047600,103800,103800,103800,103800,0
20231030,163800,21364047600,103800,103800,103800,103800,0
20231030,163700,21364047600,103800,103800,103800,103800,0
20231030,163600,21364047600,103800,103800,103800,103800,0
20231030,163500,21364047600,103800,103800,103800,103800,0
20231030,163400,21364047600,103800,103800,103800,103800,0
20231030,163300,21364047600,103800,103800,103800,103800,0
20231030,163200,21364047600,103800,103800,103800,103800,0
20231030,163100,21364047600,103800,103800,103800,103800,0
20231030,163000,21364047600,103800,103800,103800,103800,0
20231030,162900,21364047600,103800,103800,103800,103800,0
20231030,162800,21364047600,103800,103800,103800,103800,0
20231030,162700,21364047600,103800,103800,103800,103800,0
20231030,162600,21364047600,103800,103800,103800,103800,0
20231030,162500,21364047600,103800,103800,103800,103800,0
20231030,162400,21364047600,103800,103800,103800,103800,6357
20231030,162300,21364047600,103800,103800,103800,103800,0
20231030,162200,21364047600,103800,103800,103800,103800,0
20231030,162100,21364047600,103800,103800,103800,103800,0
20231030,162000,21364047600,103800,103800,103800,103800,0
20231030,161900,21364047600,103800,103800,103800,103800,0
20231030,161800,21364047600,103800,103800,103800,103800,0
20231030,161700,21364047600,103800,103800,103800,103800,0
20231030,161600,21364047600,103800,103800,103800,103800,0
20231030,161500,21364047600,103800,103800,103800,103800,0
20231030,161400,21364047600,103800,103800,103800,103800,0
20231030,161300,21364047600,103800,103800,103800,103800,0
20231030,161200,21364047600,103800,103800,103800,103800,0
20231030,161100,21364047600,103800,103800,103800,103800,0
20231030,161000,21364047600,103800,103800,103800,103800,0
20231030,160900,21364047600,103800,103800,103800,103800,0
20231030,160800,21364047600,103800,103800,103800,103800,0
20231030,160700,21364047600,103800,103800,103800,103800,0
20231030,160600,21364047600,103800,103800,103800,103800,0
20231030,160500,21364047600,103800,103800,103800,103800,0
20231030,160400,21364047600,103800,103800,103800,103800,0
20231030,160300,21364047600,103800,103800,103800,103800,0
20231030,160200,21364047600,103800,103800,103800,103800,0
20231030,160100,21364047600,103800,103800,103800,103800,0
20231030,160000,21364047600,103800,103800,103800,103800,0
20231030,155900,21364047600,103800,103800,103800,103800,0
20231030,155800,21364047600,103800,103800,103800,103800,0
20231030,155700,21364047600,103800,103800,103800,103800,0
20231030,155600,21364047600,103800,103800,103800,103800,0
20231030,155500,21364047600,103800,103800,103800,103800,0
20231030,155400,21364047600,103800,103800,103800,103800,6357
20231030,155300,21364047600,103800,103800,103800,103800,0
20231030,155200,21364047600,103800,103800,103800,103800,0
20231030,155100,21364047600,103800,103800,103800,103800,0
20231030,155000,21364047600,103800,103800,103800,103800,0
20231030,154900,21364047600,103800,103800,103800,103800,0
20231030,154800,21364047600,103800,103800,103800,103800,0
20231030,154700,21364047600,103800,103800,103800,103800,0
20231030,154600,21364047600,103800,103800,103800,103800,0
20231030,154500,21364047600,103800,103800,103800,103800,0
20231030,154400,21364047600,103800,103800,103800,103800,0
20231030,154300,21364047600,103800,103800,103800,103800,0
20231030,154200,21364047600,103800,103800,103800,103800,0
20231030,154100,21364047600,103800,103800,103800,103800,0
20231030,154000,21364047600,103800,103800,103800,103800,0
20231030,153900,21364047600,103800,103800,103800,103800,0
20231030,153800,21364047600,103800,103800,103800,103800,0
20231030,153700,21364047600,103800,103800,103800,103800,0
20231030,153600,21364047600,103800,103800,103800,103800,0
20231030,153500,21364047600,103800,103800,103800,103800,0
20231030,153400,21364047600,103800,103800,103800,103800,0
20231030,153300,21364047600,103800,103800,103800,103800,0
20231030,153200,21364047600,103800,103800,103800,103800,0
20231030,153100,21364047600,103800,103800,103800,103800,0
20231030,153000,21364047600,103800,103800,103800,103800,6357
20231030,152900,20704191000,103700,103700,103700,103700,0
20231030,152800,20704191000,103700,103700,103700,103700,0
20231030,152700,20704191000,103700,103700,103700,103700,0
20231030,152600,20704191000,103700,103700,103700,103700,0
20231030,152500,20704191000,103700,103700,103700,103700,0
20231030,152400,20704191000,103700,103700,103700,103700,0
20231030,152300,20704191000,103700,103700,103700,103700,0
20231030,152200,20704191000,103700,103700,103700,103700,0
20231030,152100,20704191000,103700,103700,103700,103700,0
20231030,152000,20704191000,103700,103700,103700,103700,0
20231030,151900,20704191000,103700,103700,103900,103600,1076
20231030,151800,20592502400,103700,103600,103800,103600,180
20231030,151700,20573828100,103600,103700,103800,103600,369
20231030,151600,20535554800,103700,103800,103800,103600,627
20231030,151500,20470506200,103800,103700,103800,103600,595
20231030,151400,20408798000,103700,103700,103800,103600,487
20231030,151300,20358292400,103700,103800,103800,103700,117
20231030,151200,20346151500,103800,103800,103800,103700,490
20231030,151100,20295302300,103600,103800,103800,103600,102
20231030,151000,20284722300,103700,103700,103800,103700,99
20231030,150900,20274451200,103700,103700,103800,103600,419
20231030,150800,20231002600,103700,103600,103700,103600,109
20231030,150700,20219700700,103700,103600,103700,103600,133
20231030,150600,20205916000,103700,103800,103800,103600,798
20231030,150500,20123180700,103800,103800,103800,103700,137
20231030,150400,20108966600,103700,103900,103900,103700,360
20231030,150300,20071590000,103900,103700,103900,103600,1068
20231030,150200,19960738200,103600,103600,103700,103600,198
20231030,150100,19940206900,103700,103700,103800,103600,369
20231030,150000,19901940300,103700,103500,103800,103500,2298
20231030,145900,19663722900,103600,103500,103600,103500,139
20231030,145800,19649326900,103500,103500,103500,103400,403
20231030,145700,19607618700,103400,103400,103500,103400,313
20231030,145600,19575244500,103400,103500,103500,103400,122
20231030,145500,19562620900,103500,103500,103500,103400,108
20231030,145400,19551446100,103500,103500,103500,103400,418
20231030,145300,19508186700,103500,103700,103700,103500,638
20231030,145200,19442078300,103600,103700,103700,103600,221
20231030,145100,19419161900,103700,103700,103700,103600,350
20231030,145000,19382869100,103600,103700,103700,103600,233
20231030,144900,19358717100,103600,103500,103700,103500,1014
20231030,144800,19253645200,103500,103400,103600,103400,537
20231030,144700,19198068400,103400,103500,103600,103400,426
20231030,144600,19153974900,103600,103600,103600,103500,386
20231030,144500,19114018500,103500,103600,103600,103500,85
20231030,144400,19105216900,103500,103500,103600,103500,449
20231030,144300,19058741900,103600,103500,103600,103500,99
20231030,144200,19048491100,103500,103700,103800,103500,612
20231030,144100,18985056200,103700,103700,103800,103700,332
20231030,144000,18950619500,103700,103900,103900,103600,719
20231030,143900,18876021200,103900,103900,103900,103800,174
20231030,143800,18857949600,103900,103900,104000,103800,204
20231030,143700,18836753000,103900,103900,104000,103900,274
20231030,143600,18808280900,104000,103800,104000,103800,222
20231030,143500,18785210100,103800,103900,104000,103800,521
20231030,143400,18731080000,103800,103800,103900,103800,54
20231030,143300,18725471900,103900,103900,104000,103800,207
20231030,143200,18703967400,103900,103800,103900,103700,319
20231030,143100,18670849500,103700,103900,103900,103700,246
20231030,143000,18645310900,103900,103800,104000,103800,527
20231030,142900,18590573400,103700,103700,103800,103700,124
20231030,142800,18577709500,103700,104000,104100,103700,557
20231030,142700,18519830100,103900,103900,104100,103900,788
20231030,142600,18437878800,103900,103700,103900,103600,1011
20231030,142500,18332931300,103700,103700,103700,103600,118
20231030,142400,18320697800,103700,103700,103800,103700,478
20231030,142300,18271125000,103700,103800,103800,103700,208
20231030,142200,18249540300,103800,103700,103800,103700,178
20231030,142100,18231066400,103700,103700,103800,103600,189
20231030,142000,18211470100,103700,103600,103700,103500,165
20231030,141900,18194377400,103600,103700,103700,103400,474
20231030,141800,18145301600,103700,103900,103900,103700,630
20231030,141700,18079921300,103900,103700,103900,103700,492
20231030,141600,18028839400,103700,103700,103800,103700,60
20231030,141500,18022614200,103800,103700,103800,103600,371
20231030,141400,17984141400,103600,103700,103800,103600,441
20231030,141300,17938396100,103800,103700,103800,103700,189
20231030,141200,17918781900,103700,103700,103700,103600,158
20231030,141100,17902398600,103700,103600,103700,103500,410
20231030,141000,17859915300,103500,103500,103600,103500,211
20231030,140900,17838072800,103400,103500,103500,103300,118
20231030,140800,17825869800,103400,103400,103500,103300,190
20231030,140700,17806223400,103500,103200,103500,103200,139
20231030,140600,17791855400,103400,103400,103500,103000,922
20231030,140500,17696730000,103500,103800,103800,103400,465
20231030,140400,17648548600,103800,103900,103900,103700,383
20231030,140300,17608789800,103900,103900,103900,103800,155
20231030,140200,17592686800,103800,103800,103900,103800,277
20231030,140100,17563929000,103900,103700,103900,103700,636
20231030,140000,17497921200,103700,103200,103700,103200,711
20231030,135900,17424350900,103300,103200,103300,103200,470
20231030,135800,17375801600,103200,103200,103300,103200,292
20231030,135700,17345652200,103300,103300,103300,103200,169
20231030,135600,17328201000,103300,103300,103300,103200,147
20231030,135500,17313017600,103300,103300,103300,103200,358
20231030,135400,17276039300,103200,103300,103400,103200,179
20231030,135300,17257550400,103400,103600,103600,103300,424
20231030,135200,17213662400,103600,103200,103600,103200,889
20231030,135100,17121783100,103200,103100,103300,103100,292
20231030,135000,17091640500,103200,102900,103300,102900,1267
20231030,134900,16961008600,103000,103000,103000,102900,125
20231030,134800,16948141700,102900,103000,103000,102900,191
20231030,134700,16928481900,102900,102800,103100,102800,277
20231030,134600,16899950700,103000,103100,103100,102800,1037
20231030,134500,16793233700,103000,103200,103300,103000,572
20231030,134400,16734235000,103100,103300,103300,103100,154
20231030,134300,16718341700,103200,103200,103300,103200,104
20231030,134200,16707608200,103200,103000,103300,103000,414
20231030,134100,16664916100,103000,103100,103100,103000,70
20231030,134000,16657704200,103100,103100,103200,103000,433
20231030,133900,16613056200,103100,103000,103100,103000,175
20231030,133800,16595020400,103000,103100,103200,103000,108
20231030,133700,16583886300,103000,102900,103100,102800,693
20231030,133600,16512526900,102900,103000,103000,102700,847
20231030,133500,16425397600,102900,103100,103100,102900,336
20231030,133400,16390769900,103000,103100,103100,102900,488
20231030,133300,16340503800,103000,103100,103100,103000,342
20231030,133200,16305272300,103200,103300,103300,103100,277
20231030,133100,16276703100,103300,103100,103300,103100,341
20231030,133000,16241521700,103100,103100,103100,102900,606
20231030,132900,16179100500,103100,103500,103500,103000,1228
20231030,132800,16052343000,103400,103400,103500,103300,261
20231030,132700,16025339500,103400,103200,103400,103200,525
20231030,132600,15971101700,103300,103300,103300,103200,161
20231030,132500,15954479400,103300,103200,103300,103200,182
20231030,132400,15935684400,103200,103400,103500,103200,452
20231030,132300,15888987700,103500,103600,103600,103400,304
20231030,132200,15857532900,103600,103700,103800,103600,686
20231030,132100,15786399600,103800,103800,103800,103700,153
20231030,132000,15770523600,103700,103700,104000,103600,1071
20231030,131900,15659400900,103700,103600,103700,103400,986
20231030,131800,15557338600,103700,104000,104000,103600,859
20231030,131700,15468177100,104000,104300,104400,104000,556
20231030,131600,15410250700,104300,104300,104500,104300,215
20231030,131500,15387809000,104400,104400,104400,104300,326
20231030,131400,15353783200,104400,104300,104400,104300,245
20231030,131300,15328212400,104300,104300,104400,104200,137
20231030,131200,15313923400,104300,104300,104300,104200,139
20231030,131100,15299431900,104300,104300,104300,104200,132
20231030,131000,15285667700,104200,104300,104400,104200,345
20231030,130900,15249700000,104300,104300,104400,104200,88
20231030,130800,15240521200,104300,104300,104300,104200,587
20231030,130700,15179331800,104300,104700,104700,104300,1190
20231030,130600,15055057100,104700,104600,104700,104600,250
20231030,130500,15028892200,104700,104600,104700,104600,916
20231030,130400,14933072100,104600,104600,104600,104500,744
20231030,130300,14855266500,104500,104600,104600,104500,134
20231030,130200,14841259400,104600,104600,104600,104500,311
20231030,130100,14808756900,104600,104400,104600,104400,397
20231030,130000,14767256000,104400,104400,104500,104400,91
20231030,125900,14757750800,104500,104400,104500,104300,255
20231030,125800,14731127700,104400,104500,104500,104300,204
20231030,125700,14709832200,104400,104400,104500,104300,536
20231030,125600,14653882400,104400,104500,104500,104300,195
20231030,125500,14633527000,104500,104400,104500,104400,244
20231030,125400,14608049300,104400,104400,104500,104400,342
20231030,125300,14572328000,104500,104500,104500,104400,114
20231030,125200,14560416300,104500,104600,104600,104500,534
20231030,125100,14504589300,104500,104600,104600,104500,319
20231030,125000,14471233300,104500,104400,104600,104300,1144
20231030,124900,14351723000,104400,104400,104400,104300,173
20231030,124800,14333664300,104300,104300,104400,104300,104
20231030,124700,14322812600,104400,104300,104400,104200,257
20231030,124600,14296011900,104200,104300,104300,104200,69
20231030,124500,14288816000,104400,104200,104400,104100,494
20231030,124400,14237322200,104100,104300,104300,104100,580
20231030,124300,14176903200,104300,104300,104300,104200,176
20231030,124200,14158555500,104300,104400,104400,104200,360
20231030,124100,14121009500,104300,104400,104500,104300,254
20231030,124000,14094488700,104400,104400,104400,104300,277
20231030,123900,14065579000,104400,104300,104400,104200,440
20231030,123800,14019676500,104200,104200,104300,104200,92
20231030,123700,14010082400,104300,104300,104400,104200,443
20231030,123600,13963883900,104400,104300,104400,104300,141
20231030,123500,13949171800,104300,104400,104400,104200,222
20231030,123400,13926014100,104300,104300,104300,104200,309
20231030,123300,13893790900,104300,104200,104300,104100,402
20231030,123200,13851900400,104100,104200,104200,104100,95
20231030,123100,13842007000,104100,104100,104200,104100,257
20231030,123000,13815245800,104100,104000,104200,104000,658
20231030,122900,13746737500,104000,104100,104100,103900,228
20231030,122800,13723027400,104100,104200,104200,104100,500
20231030,122700,13670959100,104300,104200,104300,104100,281
20231030,122600,13641679100,104100,104200,104200,104000,268
20231030,122500,13613779900,104100,104000,104200,104000,501
20231030,122400,13561653200,104000,104000,104000,103900,215
20231030,122300,13539310500,103900,104000,104000,103900,112
20231030,122200,13527665500,104000,104000,104000,103800,164
20231030,122100,13510625400,103900,104000,104000,103800,256
20231030,122000,13484027900,104000,104100,104100,104000,277
20231030,121900,13455212800,104100,104100,104100,104000,288
20231030,121800,13425247500,104100,103700,104100,103700,1115
20231030,121700,13309452500,103700,103600,103700,103600,72
20231030,121600,13301988500,103600,103800,103800,103600,378
20231030,121500,13262796500,103800,103800,103800,103700,238
20231030,121400,13238100000,103800,103800,103800,103700,154
20231030,121300,13222116200,103800,103700,103800,103700,161
20231030,121200,13205409000,103800,103800,103800,103700,74
20231030,121100,13197729700,103800,103600,103800,103600,276
20231030,121000,13169101900,103600,103600,103600,103500,112
20231030,120900,13157503500,103500,103400,103500,103300,273
20231030,120800,13129262600,103400,103400,103500,103300,231
20231030,120700,13105374800,103500,103400,103500,103400,186
20231030,120600,13086133300,103400,103200,103500,103100,411
20231030,120500,13043705500,103000,103400,103500,103000,582
20231030,120400,12983571200,103500,103400,103500,103300,395
20231030,120300,12942730100,103500,103600,103600,103500,295
20231030,120200,12912194200,103600,103600,103700,103500,238
20231030,120100,12887544000,103600,104000,104100,103600,498
20231030,120000,12835843000,104000,103900,104000,103900,194
20231030,115900,12815669200,103900,103800,104000,103700,565
20231030,115800,12756989800,103800,103900,103900,103800,331
20231030,115700,12722606500,104000,103700,104000,103700,388
20231030,115600,12682325600,103800,103600,103800,103600,385
20231030,115500,12642405100,103700,103700,103700,103600,175
20231030,115400,12624262800,103700,103600,103700,103500,266
20231030,115300,12596702600,103700,103600,103700,103600,241
20231030,115200,12571717500,103500,103700,103700,103500,382
20231030,115100,12532125000,103700,103600,103700,103600,121
20231030,115000,12519583700,103600,103700,103700,103500,683
20231030,114900,12448869600,103600,103600,103700,103600,272
20231030,114800,12420688300,103700,103900,103900,103600,848
20231030,114700,12332713600,103800,104000,104100,103800,347
20231030,114600,12296642300,104000,104200,104200,104000,214
20231030,114500,12274367000,104200,104100,104200,104100,231
20231030,114400,12250305300,104000,104100,104100,104000,207
20231030,114300,12228769900,104000,104100,104200,104000,344
20231030,114200,12192961800,104100,104200,104200,104100,206
20231030,114100,12171505600,104200,104300,104300,104100,593
20231030,114000,12109727400,104300,104400,104400,104200,174
20231030,113900,12091589200,104400,104400,104400,104300,327
20231030,113800,12057473100,104400,104400,104400,104300,118
20231030,113700,12045156500,104300,104300,104400,104300,414
20231030,113600,12001968400,104300,104300,104300,104200,134
20231030,113500,11987996600,104300,104300,104300,104200,190
20231030,113400,11968183900,104200,104200,104300,104200,166
20231030,113300,11950882500,104300,104200,104300,104100,170
20231030,113200,11933165800,104100,104300,104300,104100,201
20231030,113100,11912223400,104300,104200,104300,104100,142
20231030,113000,11897428600,104200,104000,104200,104000,519
20231030,112900,11843410600,104100,104100,104200,104000,177
20231030,112800,11824985000,104200,104200,104300,104100,228
20231030,112700,11801226400,104200,104200,104300,104200,456
20231030,112600,11753709800,104200,104300,104300,104200,56
20231030,112500,11747872600,104300,104100,104300,104100,487
20231030,112400,11697135900,104200,104100,104200,104000,451
20231030,112300,11650184500,104100,104100,104100,104000,351
20231030,112200,11613649900,104000,104200,104200,104000,221
20231030,112100,11590657400,104200,104300,104300,104100,572
20231030,112000,11531079600,104200,104400,104400,104200,249
20231030,111900,11505105300,104400,104300,104500,104300,738
20231030,111800,11428099700,104200,104200,104300,104100,218
20231030,111700,11405379700,104200,103900,104200,103900,122
20231030,111600,11392683700,104000,103700,104000,103600,672
20231030,111500,11322910600,103700,103600,103700,103600,422
20231030,111400,11279166100,103600,103900,103900,103600,287
20231030,111300,11249393300,103900,103800,103900,103800,129
20231030,111200,11235997400,103800,104000,104100,103800,701
20231030,111100,11163199400,104000,104000,104100,103900,295
20231030,111000,11132508600,103900,104200,104200,103900,695
20231030,110900,11060214800,104100,104300,104300,104100,523
20231030,110800,11005695400,104300,104100,104300,104100,114
20231030,110700,10993813600,104200,104300,104300,104100,186
20231030,110600,10974429900,104300,104100,104300,104000,105
20231030,110500,10963496300,104000,103800,104000,103700,403
20231030,110400,10921634200,103800,104300,104300,103800,581
20231030,110300,10861228500,104200,104200,104500,104100,1646
20231030,110200,10689444000,104100,104300,104400,104100,291
20231030,110100,10659104200,104300,103900,104400,103800,1224
20231030,110000,10531797400,103800,104000,104000,103800,199
20231030,105900,10511118400,103800,103600,104000,103600,739
20231030,105800,10434406000,103700,103700,103700,103600,166
20231030,105700,10417199600,103700,103800,103800,103600,81
20231030,105600,10408800500,103800,103600,103800,103600,344
20231030,105500,10373117400,103700,103500,103800,103500,168
20231030,105400,10355700100,103600,103700,103700,103500,242
20231030,105300,10330633600,103600,103600,103900,103500,296
20231030,105200,10299949000,103600,103700,103700,103400,354
20231030,105100,10263273300,103700,103700,103900,103600,204
20231030,105000,10242109100,103700,103300,103800,103300,644
20231030,104900,10175435600,103300,103800,103800,103300,691
20231030,104800,10103915300,103900,103800,103900,103700,253
20231030,104700,10077647100,103800,103800,103800,103600,277
20231030,104600,10048912300,103700,103900,104100,103700,2048
20231030,104500,9835996400,103900,103800,104000,103700,1581
20231030,104400,9671768100,103700,103200,103800,103200,1477
20231030,104300,9518706700,103200,103200,103400,103200,458
20231030,104200,9471392200,103300,103100,103300,103100,214
20231030,104100,9449314000,103200,103300,103400,103100,416
20231030,104000,9406366400,103300,103200,103400,103200,166
20231030,103900,9389226800,103200,103200,103400,103000,394
20231030,103800,9348566600,103200,103200,103300,103100,338
20231030,103700,9313687400,103200,103100,103200,103000,42
20231030,103600,9309355400,103100,103100,103100,103000,190
20231030,103500,9289771100,103100,103100,103200,103100,292
20231030,103400,9259662500,103200,103200,103200,103100,544
20231030,103300,9203525400,103200,103500,103500,103200,796
20231030,103200,9121260200,103400,103500,103500,103400,353
20231030,103100,9084737600,103500,103100,103600,103100,1174
20231030,103000,8963388300,103100,103100,103100,103000,279
20231030,102900,8934624600,103100,102800,103100,102800,1153
20231030,102800,8815848900,102900,102800,102900,102700,760
20231030,102700,8737727000,102800,102700,102800,102700,164
20231030,102600,8720879300,102700,102800,102800,102700,94
20231030,102500,8711223200,102800,102800,102800,102700,200
20231030,102400,8690666500,102900,102900,102900,102700,94
20231030,102300,8680997800,102900,102800,102900,102700,261
20231030,102200,8654158100,102800,102700,102800,102700,244
20231030,102100,8629087400,102700,102400,102900,102400,638
20231030,102000,8563575800,102400,102200,102400,102200,414
20231030,101900,8521220600,102100,102100,102200,102000,826
20231030,101800,8436890500,102100,102300,102400,102100,810
20231030,101700,8354105900,102300,102300,102500,102200,286
20231030,101600,8324832100,102400,102200,102600,102200,348
20231030,101500,8289229500,102200,102500,102500,102000,1559
20231030,101400,8129952600,102500,102500,102600,102400,423
20231030,101300,8086597800,102600,102600,102700,102600,195
20231030,101200,8066588400,102600,102700,102700,102600,398
20231030,101100,8025734700,102600,102600,102700,102600,96
20231030,101000,8015880900,102600,102800,102800,102600,337
20231030,100900,7981270000,102800,102800,102800,102700,90
20231030,100800,7972023500,102800,103100,103100,102700,577
20231030,100700,7912664100,103000,103100,103200,103000,256
20231030,100600,7886276400,103100,103000,103200,102900,2411
20231030,100500,7637897200,103000,102900,103000,102800,335
20231030,100400,7603423300,102700,102800,102800,102600,357
20231030,100300,7566751300,102800,102800,102800,102700,243
20231030,100200,7541779300,102800,102600,103100,102600,750
20231030,100100,7464790500,102500,102800,102800,102500,493
20231030,100000,7414202000,102700,103100,103100,102700,933
20231030,095900,7318162500,103000,102900,103000,102800,355
20231030,095800,7281621900,102900,102900,103000,102800,882
20231030,095700,7190815400,103000,103000,103000,102900,202
20231030,095600,7170022400,102900,102800,103000,102800,302
20231030,095500,7138946700,102600,102700,102800,102600,752
20231030,095400,7061711300,102800,102900,103000,102700,411
20231030,095300,7019456500,102900,102800,103000,102800,1179
20231030,095200,6898128900,102800,102600,102800,102500,668
20231030,095100,6829569700,102600,102600,102700,102500,254
20231030,095000,6803513900,102600,102600,102600,102400,278
20231030,094900,6775013500,102700,102600,102700,102400,383
20231030,094800,6735736100,102600,102200,102700,102100,661
20231030,094700,6668063400,102200,102400,102500,102100,397
20231030,094600,6627434900,102500,102400,102700,102300,615
20231030,094500,6564399000,102400,102500,102500,102400,197
20231030,094400,6544224000,102500,102600,102600,102400,283
20231030,094300,6515217700,102500,102600,102700,102500,965
20231030,094200,6416222800,102600,102500,102600,102500,108
20231030,094100,6405148700,102500,102500,102600,102400,246
20231030,094000,6379930200,102500,102300,102600,102300,491
20231030,093900,6329639900,102200,102500,102500,102200,390
20231030,093800,6289698400,102600,101900,102600,101800,1221
20231030,093700,6164918900,102000,101900,102000,101800,301
20231030,093600,6134230200,101900,102300,102400,101900,835
20231030,093500,6049017600,102300,102500,102500,102300,650
20231030,093400,5982460800,102400,102200,102600,102200,858
20231030,093300,5894636300,102200,102100,102300,101900,448
20231030,093200,5848920100,102100,102100,102100,101900,622
20231030,093100,5785460300,102200,102200,102300,101900,906
20231030,093000,5692968900,102200,101400,102300,101300,468
20231030,092900,5645397700,101300,101300,101400,101000,975
20231030,092800,5546709100,101300,101100,101300,100900,2417
20231030,092700,5302448600,101100,101300,101300,101100,407
20231030,092600,5261254000,101200,101600,101600,101100,3419
20231030,092500,4914882400,101600,101800,102000,101600,966
20231030,092400,4816605000,101800,102000,102000,101700,467
20231030,092300,4769036400,102100,102900,102900,102100,894
20231030,092200,4677458300,102900,102600,102900,102600,881
20231030,092100,4586961100,102700,102800,102900,102500,1151
20231030,092000,4468881500,102800,102800,103100,102400,1993
20231030,091900,4264008000,102800,102700,103000,102600,1345
20231030,091800,4125789200,102900,102400,103000,102300,2425
20231030,091700,3877166800,102400,101600,102700,101600,2267
20231030,091600,3645357200,101500,101400,102000,101300,1661
20231030,091500,3476534200,101400,101400,101500,101000,672
20231030,091400,3408432100,101400,101400,101400,101200,658
20231030,091300,3341748300,101200,100600,101400,100500,1134
20231030,091200,3227188900,100600,100500,101000,100500,2365
20231030,091100,2989202500,100500,101400,101600,100300,4731
20231030,091000,2511896500,101400,101700,101800,101300,2635
20231030,090900,2244621200,101700,102000,102300,101700,2759
20231030,090800,1963433600,102000,102300,102300,101800,682
20231030,090700,1893892000,102200,102500,102500,101700,5338
20231030,090600,1349273800,102600,103700,103800,102500,778
20231030,090500,1269104200,103700,103800,103900,103300,1905
20231030,090400,1072142600,104000,104900,105200,103800,3958
20231030,090300,657858100,105000,104700,105100,104400,1982
20231030,090200,450087600,104600,104500,105200,104400,1993
20231030,090100,241225900,104500,104000,104500,103800,1085
20231030,090000,128228900,104000,104400,104400,103300,1230