KissMeData/041510/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,192700,4232361000,70000,70000,70000,70000,1751
20241030,192600,4232361000,70000,70000,70000,70000,0
20241030,192500,4232361000,70000,70000,70000,70000,0
20241030,192400,4232361000,70000,70000,70000,70000,0
20241030,192300,4232361000,70000,70000,70000,70000,0
20241030,192200,4232361000,70000,70000,70000,70000,0
20241030,192100,4232361000,70000,70000,70000,70000,0
20241030,192000,4232361000,70000,70000,70000,70000,0
20241030,191900,4232361000,70000,70000,70000,70000,0
20241030,191800,4232361000,70000,70000,70000,70000,0
20241030,191700,4232361000,70000,70000,70000,70000,0
20241030,191600,4232361000,70000,70000,70000,70000,0
20241030,191500,4232361000,70000,70000,70000,70000,0
20241030,191400,4232361000,70000,70000,70000,70000,0
20241030,191300,4232361000,70000,70000,70000,70000,0
20241030,191200,4232361000,70000,70000,70000,70000,0
20241030,191100,4232361000,70000,70000,70000,70000,0
20241030,191000,4232361000,70000,70000,70000,70000,0
20241030,190900,4232361000,70000,70000,70000,70000,0
20241030,190800,4232361000,70000,70000,70000,70000,0
20241030,190700,4232361000,70000,70000,70000,70000,0
20241030,190600,4232361000,70000,70000,70000,70000,0
20241030,190500,4232361000,70000,70000,70000,70000,0
20241030,190400,4232361000,70000,70000,70000,70000,0
20241030,190300,4232361000,70000,70000,70000,70000,0
20241030,190200,4232361000,70000,70000,70000,70000,0
20241030,190100,4232361000,70000,70000,70000,70000,0
20241030,190000,4232361000,70000,70000,70000,70000,0
20241030,185900,4232361000,70000,70000,70000,70000,0
20241030,185800,4232361000,70000,70000,70000,70000,0
20241030,185700,4232361000,70000,70000,70000,70000,1751
20241030,185600,4232361000,70000,70000,70000,70000,0
20241030,185500,4232361000,70000,70000,70000,70000,0
20241030,185400,4232361000,70000,70000,70000,70000,0
20241030,185300,4232361000,70000,70000,70000,70000,0
20241030,185200,4232361000,70000,70000,70000,70000,0
20241030,185100,4232361000,70000,70000,70000,70000,0
20241030,185000,4232361000,70000,70000,70000,70000,0
20241030,184900,4232361000,70000,70000,70000,70000,0
20241030,184800,4232361000,70000,70000,70000,70000,0
20241030,184700,4232361000,70000,70000,70000,70000,0
20241030,184600,4232361000,70000,70000,70000,70000,0
20241030,184500,4232361000,70000,70000,70000,70000,0
20241030,184400,4232361000,70000,70000,70000,70000,0
20241030,184300,4232361000,70000,70000,70000,70000,0
20241030,184200,4232361000,70000,70000,70000,70000,0
20241030,184100,4232361000,70000,70000,70000,70000,0
20241030,184000,4232361000,70000,70000,70000,70000,0
20241030,183900,4232361000,70000,70000,70000,70000,0
20241030,183800,4232361000,70000,70000,70000,70000,0
20241030,183700,4232361000,70000,70000,70000,70000,0
20241030,183600,4232361000,70000,70000,70000,70000,0
20241030,183500,4232361000,70000,70000,70000,70000,0
20241030,183400,4232361000,70000,70000,70000,70000,0
20241030,183300,4232361000,70000,70000,70000,70000,0
20241030,183200,4232361000,70000,70000,70000,70000,0
20241030,183100,4232361000,70000,70000,70000,70000,0
20241030,183000,4232361000,70000,70000,70000,70000,0
20241030,182900,4232361000,70000,70000,70000,70000,0
20241030,182800,4232361000,70000,70000,70000,70000,0
20241030,182700,4232361000,70000,70000,70000,70000,1751
20241030,182600,4232361000,70000,70000,70000,70000,0
20241030,182500,4232361000,70000,70000,70000,70000,0
20241030,182400,4232361000,70000,70000,70000,70000,0
20241030,182300,4232361000,70000,70000,70000,70000,0
20241030,182200,4232361000,70000,70000,70000,70000,0
20241030,182100,4232361000,70000,70000,70000,70000,0
20241030,182000,4232361000,70000,70000,70000,70000,0
20241030,181900,4232361000,70000,70000,70000,70000,0
20241030,181800,4232361000,70000,70000,70000,70000,0
20241030,181700,4232361000,70000,70000,70000,70000,0
20241030,181600,4232361000,70000,70000,70000,70000,0
20241030,181500,4232361000,70000,70000,70000,70000,0
20241030,181400,4232361000,70000,70000,70000,70000,0
20241030,181300,4232361000,70000,70000,70000,70000,0
20241030,181200,4232361000,70000,70000,70000,70000,0
20241030,181100,4232361000,70000,70000,70000,70000,0
20241030,181000,4232361000,70000,70000,70000,70000,0
20241030,180900,4232361000,70000,70000,70000,70000,0
20241030,180800,4232361000,70000,70000,70000,70000,0
20241030,180700,4232361000,70000,70000,70000,70000,0
20241030,180600,4232361000,70000,70000,70000,70000,0
20241030,180500,4232361000,70000,70000,70000,70000,0
20241030,180400,4232361000,70000,70000,70000,70000,0
20241030,180300,4232361000,70000,70000,70000,70000,0
20241030,180200,4232361000,70000,70000,70000,70000,0
20241030,180100,4232361000,70000,70000,70000,70000,0
20241030,180000,4232361000,70000,70000,70000,70000,0
20241030,175900,4232361000,70000,70000,70000,70000,0
20241030,175800,4232361000,70000,70000,70000,70000,0
20241030,175700,4232361000,70000,70000,70000,70000,1751
20241030,175600,4232361000,70000,70000,70000,70000,0
20241030,175500,4232361000,70000,70000,70000,70000,0
20241030,175400,4232361000,70000,70000,70000,70000,0
20241030,175300,4232361000,70000,70000,70000,70000,0
20241030,175200,4232361000,70000,70000,70000,70000,0
20241030,175100,4232361000,70000,70000,70000,70000,0
20241030,175000,4232361000,70000,70000,70000,70000,0
20241030,174900,4232361000,70000,70000,70000,70000,0
20241030,174800,4232361000,70000,70000,70000,70000,0
20241030,174700,4232361000,70000,70000,70000,70000,0
20241030,174600,4232361000,70000,70000,70000,70000,0
20241030,174500,4232361000,70000,70000,70000,70000,0
20241030,174400,4232361000,70000,70000,70000,70000,0
20241030,174300,4232361000,70000,70000,70000,70000,0
20241030,174200,4232361000,70000,70000,70000,70000,0
20241030,174100,4232361000,70000,70000,70000,70000,0
20241030,174000,4232361000,70000,70000,70000,70000,0
20241030,173900,4232361000,70000,70000,70000,70000,0
20241030,173800,4232361000,70000,70000,70000,70000,0
20241030,173700,4232361000,70000,70000,70000,70000,0
20241030,173600,4232361000,70000,70000,70000,70000,0
20241030,173500,4232361000,70000,70000,70000,70000,0
20241030,173400,4232361000,70000,70000,70000,70000,0
20241030,173300,4232361000,70000,70000,70000,70000,0
20241030,173200,4232361000,70000,70000,70000,70000,0
20241030,173100,4232361000,70000,70000,70000,70000,0
20241030,173000,4232361000,70000,70000,70000,70000,0
20241030,172900,4232361000,70000,70000,70000,70000,0
20241030,172800,4232361000,70000,70000,70000,70000,0
20241030,172700,4232361000,70000,70000,70000,70000,1751
20241030,172600,4232361000,70000,70000,70000,70000,0
20241030,172500,4232361000,70000,70000,70000,70000,0
20241030,172400,4232361000,70000,70000,70000,70000,0
20241030,172300,4232361000,70000,70000,70000,70000,0
20241030,172200,4232361000,70000,70000,70000,70000,0
20241030,172100,4232361000,70000,70000,70000,70000,0
20241030,172000,4232361000,70000,70000,70000,70000,0
20241030,171900,4232361000,70000,70000,70000,70000,0
20241030,171800,4232361000,70000,70000,70000,70000,0
20241030,171700,4232361000,70000,70000,70000,70000,0
20241030,171600,4232361000,70000,70000,70000,70000,0
20241030,171500,4232361000,70000,70000,70000,70000,0
20241030,171400,4232361000,70000,70000,70000,70000,0
20241030,171300,4232361000,70000,70000,70000,70000,0
20241030,171200,4232361000,70000,70000,70000,70000,0
20241030,171100,4232361000,70000,70000,70000,70000,0
20241030,171000,4232361000,70000,70000,70000,70000,0
20241030,170900,4232361000,70000,70000,70000,70000,0
20241030,170800,4232361000,70000,70000,70000,70000,0
20241030,170700,4232361000,70000,70000,70000,70000,0
20241030,170600,4232361000,70000,70000,70000,70000,0
20241030,170500,4232361000,70000,70000,70000,70000,0
20241030,170400,4232361000,70000,70000,70000,70000,0
20241030,170300,4232361000,70000,70000,70000,70000,0
20241030,170200,4232361000,70000,70000,70000,70000,0
20241030,170100,4232361000,70000,70000,70000,70000,0
20241030,170000,4232361000,70000,70000,70000,70000,0
20241030,165900,4232361000,70000,70000,70000,70000,0
20241030,165800,4232361000,70000,70000,70000,70000,0
20241030,165700,4232361000,70000,70000,70000,70000,1751
20241030,165600,4232361000,70000,70000,70000,70000,0
20241030,165500,4232361000,70000,70000,70000,70000,0
20241030,165400,4232361000,70000,70000,70000,70000,0
20241030,165300,4232361000,70000,70000,70000,70000,0
20241030,165200,4232361000,70000,70000,70000,70000,0
20241030,165100,4232361000,70000,70000,70000,70000,0
20241030,165000,4232361000,70000,70000,70000,70000,0
20241030,164900,4232361000,70000,70000,70000,70000,0
20241030,164800,4232361000,70000,70000,70000,70000,0
20241030,164700,4232361000,70000,70000,70000,70000,0
20241030,164600,4232361000,70000,70000,70000,70000,0
20241030,164500,4232361000,70000,70000,70000,70000,0
20241030,164400,4232361000,70000,70000,70000,70000,0
20241030,164300,4232361000,70000,70000,70000,70000,0
20241030,164200,4232361000,70000,70000,70000,70000,0
20241030,164100,4232361000,70000,70000,70000,70000,0
20241030,164000,4232361000,70000,70000,70000,70000,0
20241030,163900,4232361000,70000,70000,70000,70000,0
20241030,163800,4232361000,70000,70000,70000,70000,0
20241030,163700,4232361000,70000,70000,70000,70000,0
20241030,163600,4232361000,70000,70000,70000,70000,0
20241030,163500,4232361000,70000,70000,70000,70000,0
20241030,163400,4232361000,70000,70000,70000,70000,0
20241030,163300,4232361000,70000,70000,70000,70000,0
20241030,163200,4232361000,70000,70000,70000,70000,0
20241030,163100,4232361000,70000,70000,70000,70000,0
20241030,163000,4232361000,70000,70000,70000,70000,0
20241030,162900,4232361000,70000,70000,70000,70000,0
20241030,162800,4232361000,70000,70000,70000,70000,0
20241030,162700,4232361000,70000,70000,70000,70000,1751
20241030,162600,4232361000,70000,70000,70000,70000,0
20241030,162500,4232361000,70000,70000,70000,70000,0
20241030,162400,4232361000,70000,70000,70000,70000,0
20241030,162300,4232361000,70000,70000,70000,70000,0
20241030,162200,4232361000,70000,70000,70000,70000,0
20241030,162100,4232361000,70000,70000,70000,70000,0
20241030,162000,4232361000,70000,70000,70000,70000,0
20241030,161900,4232361000,70000,70000,70000,70000,0
20241030,161800,4232361000,70000,70000,70000,70000,0
20241030,161700,4232361000,70000,70000,70000,70000,0
20241030,161600,4232361000,70000,70000,70000,70000,0
20241030,161500,4232361000,70000,70000,70000,70000,0
20241030,161400,4232361000,70000,70000,70000,70000,0
20241030,161300,4232361000,70000,70000,70000,70000,0
20241030,161200,4232361000,70000,70000,70000,70000,0
20241030,161100,4232361000,70000,70000,70000,70000,0
20241030,161000,4232361000,70000,70000,70000,70000,0
20241030,160900,4232361000,70000,70000,70000,70000,0
20241030,160800,4232361000,70000,70000,70000,70000,0
20241030,160700,4232361000,70000,70000,70000,70000,0
20241030,160600,4232361000,70000,70000,70000,70000,0
20241030,160500,4232361000,70000,70000,70000,70000,0
20241030,160400,4232361000,70000,70000,70000,70000,0
20241030,160300,4232361000,70000,70000,70000,70000,0
20241030,160200,4232361000,70000,70000,70000,70000,0
20241030,160100,4232361000,70000,70000,70000,70000,0
20241030,160000,4232361000,70000,70000,70000,70000,0
20241030,155900,4232361000,70000,70000,70000,70000,0
20241030,155800,4232361000,70000,70000,70000,70000,0
20241030,155700,4232361000,70000,70000,70000,70000,1751
20241030,155600,4232361000,70000,70000,70000,70000,0
20241030,155500,4232361000,70000,70000,70000,70000,0
20241030,155400,4232361000,70000,70000,70000,70000,0
20241030,155300,4232361000,70000,70000,70000,70000,0
20241030,155200,4232361000,70000,70000,70000,70000,0
20241030,155100,4232361000,70000,70000,70000,70000,0
20241030,155000,4232361000,70000,70000,70000,70000,0
20241030,154900,4232361000,70000,70000,70000,70000,0
20241030,154800,4232361000,70000,70000,70000,70000,0
20241030,154700,4232361000,70000,70000,70000,70000,0
20241030,154600,4232361000,70000,70000,70000,70000,0
20241030,154500,4232361000,70000,70000,70000,70000,0
20241030,154400,4232361000,70000,70000,70000,70000,0
20241030,154300,4232361000,70000,70000,70000,70000,0
20241030,154200,4232361000,70000,70000,70000,70000,0
20241030,154100,4232361000,70000,70000,70000,70000,0
20241030,154000,4232361000,70000,70000,70000,70000,0
20241030,153900,4232361000,70000,70000,70000,70000,0
20241030,153800,4232361000,70000,70000,70000,70000,0
20241030,153700,4232361000,70000,70000,70000,70000,0
20241030,153600,4232361000,70000,70000,70000,70000,0
20241030,153500,4232361000,70000,70000,70000,70000,0
20241030,153400,4232361000,70000,70000,70000,70000,0
20241030,153300,4232361000,70000,70000,70000,70000,0
20241030,153200,4232361000,70000,70000,70000,70000,0
20241030,153100,4232361000,70000,70000,70000,70000,0
20241030,153000,4232361000,70000,70000,70000,70000,1751
20241030,152900,4109791000,70100,70100,70100,70100,0
20241030,152800,4109791000,70100,70100,70100,70100,0
20241030,152700,4109791000,70100,70100,70100,70100,0
20241030,152600,4109791000,70100,70100,70100,70100,0
20241030,152500,4109791000,70100,70100,70100,70100,0
20241030,152400,4109791000,70100,70100,70100,70100,0
20241030,152300,4109791000,70100,70100,70100,70100,0
20241030,152200,4109791000,70100,70100,70100,70100,0
20241030,152100,4109791000,70100,70100,70100,70100,0
20241030,152000,4109791000,70100,70100,70100,70100,0
20241030,151900,4109791000,70100,70100,70300,70000,103
20241030,151800,4102567300,70000,70100,70100,70000,251
20241030,151700,4084987400,70200,70300,70300,69900,742
20241030,151600,4033018200,70300,70300,70300,70000,836
20241030,151500,3974400800,70300,70200,70300,70100,226
20241030,151400,3958533800,70200,70200,70300,70100,146
20241030,151300,3948286900,70200,70100,70300,70100,721
20241030,151200,3897695100,70100,70200,70200,70100,328
20241030,151100,3874686000,70200,70200,70300,70200,238
20241030,151000,3857976300,70300,70200,70300,70200,131
20241030,150900,3848775100,70200,70400,70400,70200,195
20241030,150800,3835068300,70400,70300,70400,70200,174
20241030,150700,3822838200,70200,70300,70300,70200,51
20241030,150600,3819253100,70300,70300,70400,70300,101
20241030,150500,3812152100,70300,70400,70400,70300,133
20241030,150400,3802791900,70300,70200,70300,70200,277
20241030,150300,3783324900,70200,70300,70300,70200,92
20241030,150200,3776862800,70300,70400,70400,70300,84
20241030,150100,3770957400,70400,70300,70400,70200,205
20241030,150000,3756544600,70300,70300,70300,70200,296
20241030,145900,3735758100,70300,70300,70300,70200,77
20241030,145800,3730351000,70300,70300,70300,70200,125
20241030,145700,3721566500,70300,70200,70300,70200,279
20241030,145600,3701970500,70300,70300,70300,70200,226
20241030,145500,3686097100,70300,70400,70400,70300,523
20241030,145400,3649321900,70400,70500,70500,70400,183
20241030,145300,3636430500,70500,70500,70500,70400,25
20241030,145200,3634669400,70500,70400,70600,70400,71
20241030,145100,3629667100,70400,70400,70600,70400,328
20241030,145000,3606570300,70400,70400,70500,70300,748
20241030,144900,3553974600,70400,70300,70400,70300,165
20241030,144800,3542374000,70400,70500,70500,70400,795
20241030,144700,3486403500,70500,70500,70500,70400,174
20241030,144600,3474146500,70500,70600,70600,70500,865
20241030,144500,3413143900,70600,70600,70600,70500,49
20241030,144400,3409686100,70600,70600,70600,70500,45
20241030,144300,3406512500,70600,70600,70700,70600,91
20241030,144200,3400087600,70600,70600,70800,70600,171
20241030,144100,3387998800,70700,70600,70700,70600,35
20241030,144000,3385526400,70600,70800,70800,70600,595
20241030,143900,3343516400,70900,70800,70900,70700,93
20241030,143800,3336934100,70800,70800,70800,70700,136
20241030,143700,3327312500,70800,70700,70800,70700,36
20241030,143600,3324767100,70700,70800,70800,70700,20
20241030,143500,3323353000,70700,70600,70800,70600,144
20241030,143400,3313173600,70600,70600,70600,70500,87
20241030,143300,3307032300,70600,70600,70600,70500,41
20241030,143200,3304139200,70600,70500,70600,70500,85
20241030,143100,3298139900,70500,70600,70600,70500,280
20241030,143000,3278390800,70600,70600,70600,70500,20
20241030,142900,3276980100,70600,70600,70600,70600,140
20241030,142800,3267096100,70700,70900,70900,70700,96
20241030,142700,3260308300,70900,70800,70900,70800,78
20241030,142600,3254783800,70800,70900,70900,70700,38
20241030,142500,3252095200,70800,70800,70800,70800,27
20241030,142400,3250183600,70700,70900,70900,70700,50
20241030,142300,3246645500,70900,70900,70900,70800,89
20241030,142200,3240337000,70900,70900,70900,70800,46
20241030,142100,3237077100,70900,70900,70900,70900,11
20241030,142000,3236297200,70800,70800,70900,70600,113
20241030,141900,3228304600,70800,70800,70900,70700,94
20241030,141800,3221651200,70800,70800,70800,70800,28
20241030,141700,3219668800,70800,70800,70800,70700,18
20241030,141600,3218395700,70800,70700,70800,70700,111
20241030,141500,3210540700,70700,70600,70800,70600,59
20241030,141400,3206369800,70700,70800,70800,70700,55
20241030,141300,3202478500,70700,70600,70800,70600,123
20241030,141200,3193783800,70600,70700,70700,70600,88
20241030,141100,3187562500,70700,70700,70700,70700,30
20241030,141000,3185441500,70700,70700,70700,70700,22
20241030,140900,3183886100,70700,70700,70700,70600,184
20241030,140800,3170879000,70700,70600,70700,70600,98
20241030,140700,3163955400,70600,70600,70600,70500,60
20241030,140600,3159719500,70600,70700,70700,70600,240
20241030,140500,3142772300,70600,70700,70800,70600,70
20241030,140400,3137822000,70700,70700,70800,70600,477
20241030,140300,3104135300,70700,70600,70800,70600,59
20241030,140200,3099965400,70700,70600,70700,70600,75
20241030,140100,3094663600,70700,70700,70700,70700,76
20241030,140000,3089290400,70700,70700,70700,70600,81
20241030,135900,3083565500,70700,70700,70700,70600,108
20241030,135800,3075933000,70700,70700,70700,70600,13
20241030,135700,3075014300,70700,70700,70700,70700,72
20241030,135600,3069923900,70700,70700,70700,70700,96
20241030,135500,3063136700,70700,70600,70700,70600,51
20241030,135400,3059534000,70600,70700,70800,70600,67
20241030,135300,3054797500,70700,70700,70700,70600,129
20241030,135200,3045678700,70700,70700,70700,70700,18
20241030,135100,3044406100,70700,70800,70800,70600,259
20241030,135000,3026096800,70700,70800,70800,70700,114
20241030,134900,3018028800,70800,70800,70900,70800,115
20241030,134800,3009883600,70800,70900,70900,70800,525
20241030,134700,2972682600,70900,70900,70900,70800,25
20241030,134600,2970910800,71000,71000,71000,70900,79
20241030,134500,2965305300,70900,70900,70900,70800,145
20241030,134400,2955032800,70800,70800,70900,70700,44
20241030,134300,2951917700,70700,70800,70800,70700,16
20241030,134200,2950785300,70800,70900,71000,70800,84
20241030,134100,2944833300,71000,70800,71000,70700,100
20241030,134000,2937748700,70800,70900,71000,70800,31
20241030,133900,2935552700,70800,70900,71000,70700,329
20241030,133800,2912259900,70900,70800,70900,70800,53
20241030,133700,2908507200,70800,70800,70800,70800,66
20241030,133600,2903834400,70800,70800,70900,70800,188
20241030,133500,2890520600,70800,70800,70800,70700,70
20241030,133400,2885569900,70800,70800,70800,70700,105
20241030,133300,2878137200,70800,70700,70800,70700,94
20241030,133200,2871483900,70800,70800,70800,70700,166
20241030,133100,2859743100,70800,70800,70800,70800,55
20241030,133000,2855849100,70800,70900,70900,70700,270
20241030,132900,2836732500,70800,70900,70900,70800,75
20241030,132800,2831419500,70900,70900,70900,70900,16
20241030,132700,2830285100,70900,70800,71000,70700,98
20241030,132600,2823346400,70800,70900,70900,70700,106
20241030,132500,2815839400,70800,70800,70800,70800,5
20241030,132400,2815485400,70800,70700,71000,70700,52
20241030,132300,2811800800,70800,70700,70800,70700,105
20241030,132200,2804371600,70700,70800,70900,70700,109
20241030,132100,2796651000,70800,70900,70900,70700,43
20241030,132000,2793607200,70900,70900,70900,70800,52
20241030,131900,2789922700,70900,70800,71000,70800,91
20241030,131800,2783470000,71000,70800,71000,70700,64
20241030,131700,2778938000,70800,70800,70800,70800,16
20241030,131600,2777805200,70800,70900,71000,70800,54
20241030,131500,2773977900,70900,70800,70900,70800,77
20241030,131400,2768519900,70800,70900,70900,70800,46
20241030,131300,2765261900,70700,70800,70800,70700,43
20241030,131200,2762219100,70800,70800,70800,70800,35
20241030,131100,2759741100,70800,70700,70900,70600,114
20241030,131000,2751672000,70700,70900,70900,70700,71
20241030,130900,2746649100,71000,70700,71000,70700,26
20241030,130800,2744805900,70700,70800,70800,70700,89
20241030,130700,2738507400,70800,70900,71000,70800,171
20241030,130600,2726390300,70900,70900,70900,70900,17
20241030,130500,2725185000,70900,70900,70900,70800,34
20241030,130400,2722775000,70900,70800,70900,70800,57
20241030,130300,2718737600,70700,70900,70900,70700,443
20241030,130200,2687366200,70900,70900,70900,70800,31
20241030,130100,2685169700,70900,70900,70900,70900,50
20241030,130000,2681624700,70900,70900,71000,70800,98
20241030,125900,2674673700,70900,70900,70900,70900,68
20241030,125800,2669852500,70900,70900,70900,70800,56
20241030,125700,2665884400,70900,70900,70900,70800,27
20241030,125600,2663970500,70900,71100,71100,70800,100
20241030,125500,2656876900,71100,70900,71100,70900,79
20241030,125400,2651261100,71000,71000,71100,71000,23
20241030,125300,2649626300,70800,70900,70900,70800,77
20241030,125200,2644169800,70900,71000,71000,70900,161
20241030,125100,2632747600,70900,70900,70900,70900,11
20241030,125000,2631967700,71000,71000,71000,71000,59
20241030,124900,2627778700,71000,70900,71000,70900,84
20241030,124800,2621821600,70900,70900,71000,70900,114
20241030,124700,2613735700,70900,71000,71000,70900,60
20241030,124600,2609477800,71000,71000,71000,70900,34
20241030,124500,2607064300,71000,70900,71000,70900,49
20241030,124400,2603589300,71000,71100,71100,70900,56
20241030,124300,2599612100,70800,70800,70800,70700,104
20241030,124200,2592250200,70800,71000,71000,70700,99
20241030,124100,2585228000,71000,70900,71000,70900,82
20241030,124000,2579412700,70900,71000,71000,70900,80
20241030,123900,2573734300,71000,70800,71000,70800,16
20241030,123800,2572599300,70800,70900,71000,70800,37
20241030,123700,2569976200,71000,71000,71100,70800,353
20241030,123600,2544933500,71000,71200,71200,70700,270
20241030,123500,2525819000,71100,71100,71200,71000,43
20241030,123400,2522761800,71100,71200,71200,71100,43
20241030,123300,2519702600,71200,71100,71200,71100,98
20241030,123200,2512727900,71100,71100,71100,71000,42
20241030,123100,2509745400,71200,71100,71200,71100,26
20241030,123000,2507895500,71100,71100,71100,71000,42
20241030,122900,2504911100,71100,71100,71100,71000,123
20241030,122800,2496167200,71100,71000,71100,70900,29
20241030,122700,2494108800,71000,71000,71000,70900,70
20241030,122600,2489142200,71000,70900,71000,70900,102
20241030,122500,2481901800,70900,70800,70900,70800,146
20241030,122400,2471564900,70700,70600,70700,70600,105
20241030,122300,2464141800,70700,70600,70700,70600,155
20241030,122200,2453184600,70700,70700,70700,70600,155
20241030,122100,2442226200,70700,70700,70700,70600,77
20241030,122000,2436784200,70700,70700,70700,70600,114
20241030,121900,2428731700,70700,70700,70700,70700,7
20241030,121800,2428236800,70700,70700,70700,70600,122
20241030,121700,2419612700,70700,70700,70700,70700,54
20241030,121600,2415794900,70700,70700,70700,70600,43
20241030,121500,2412755200,70700,70700,70700,70600,116
20241030,121400,2404554900,70700,70600,70700,70600,851
20241030,121300,2344468700,70700,70800,70800,70600,888
20241030,121200,2281688300,70800,70800,70800,70800,39
20241030,121100,2278927100,70800,70800,70800,70800,32
20241030,121000,2276661500,70800,70800,70800,70700,291
20241030,120900,2256068700,70800,70800,70800,70700,165
20241030,120800,2244397100,70800,70800,70800,70700,29
20241030,120700,2242345200,70700,70800,70800,70700,125
20241030,120600,2233502200,70800,70800,70800,70800,131
20241030,120500,2224227400,70800,70900,70900,70700,83
20241030,120400,2218350600,70900,70900,71000,70900,25
20241030,120300,2216577800,71000,70900,71000,70800,380
20241030,120200,2189659100,70900,70900,70900,70800,70
20241030,120100,2184696500,70900,71000,71000,70900,41
20241030,120000,2181787400,70800,70900,71000,70800,91
20241030,115900,2175336300,71000,70900,71000,70900,100
20241030,115800,2168243000,70900,70800,70900,70800,62
20241030,115700,2163847600,70800,70900,70900,70800,45
20241030,115600,2160658400,70900,70900,70900,70800,50
20241030,115500,2157113600,70900,71000,71200,70800,113
20241030,115400,2149087800,71100,70900,71100,70900,165
20241030,115300,2137381200,71000,71200,71200,70900,55
20241030,115200,2133474700,71000,71100,71100,70900,52
20241030,115100,2129780400,71100,71100,71200,71000,69
20241030,115000,2124873800,71000,71100,71100,71000,100
20241030,114900,2117768400,71100,71100,71100,71000,23
20241030,114800,2116133800,71100,71000,71100,71000,29
20241030,114700,2114073500,71000,71000,71000,70900,142
20241030,114600,2103993500,71000,71000,71000,71000,55
20241030,114500,2100088500,71000,71000,71000,71000,2
20241030,114400,2099946500,71000,71000,71000,71000,85
20241030,114300,2093911500,71000,71000,71000,71000,22
20241030,114200,2092349500,70800,70900,70900,70800,78
20241030,114100,2086822400,70900,70800,70900,70800,24
20241030,114000,2085122300,70900,70900,70900,70900,112
20241030,113900,2077181500,70900,70900,70900,70900,54
20241030,113800,2073352900,70900,70900,70900,70900,33
20241030,113700,2071013200,70900,70900,70900,70800,56
20241030,113600,2067044000,70900,70900,71000,70800,75
20241030,113500,2061726100,70900,70900,70900,70900,93
20241030,113400,2055132400,70800,70900,70900,70800,73
20241030,113300,2049960200,70900,70800,70900,70800,75
20241030,113200,2044643100,70900,70800,70900,70800,138
20241030,113100,2034862600,70900,70900,71000,70900,313
20241030,113000,2012670200,70900,70900,70900,70800,20
20241030,112900,2011252700,70900,70800,70900,70800,122
20241030,112800,2002609400,70900,70900,70900,70900,63
20241030,112700,1998142700,70900,70900,70900,70800,112
20241030,112600,1990205800,70900,71100,71100,70800,914
20241030,112500,1925403400,71100,71100,71100,71000,105
20241030,112400,1917938000,71100,71100,71100,71100,22
20241030,112300,1916373800,71000,71100,71100,71000,46
20241030,112200,1913103500,71100,71200,71200,71100,57
20241030,112100,1909048300,71200,71200,71200,71100,85
20241030,112000,1902997800,71200,71200,71200,71200,66
20241030,111900,1898298600,71100,71000,71200,71000,8
20241030,111800,1897729500,71200,71100,71200,71100,45
20241030,111700,1894529000,71100,71100,71100,71100,91
20241030,111600,1888058900,71100,71100,71100,71100,25
20241030,111500,1886281400,71000,71200,71200,71000,25
20241030,111400,1884503000,71100,71300,71300,71100,47
20241030,111300,1881158400,71300,71200,71300,71200,73
20241030,111200,1875959900,71100,71000,71100,71000,57
20241030,111100,1871908800,71000,71000,71100,71000,286
20241030,111000,1851602100,71100,71000,71200,71000,35
20241030,110900,1849113800,71100,70900,71300,70900,130
20241030,110800,1839880900,70900,71100,71200,70900,1189
20241030,110700,1755539100,71100,71200,71200,71100,30
20241030,110600,1753404600,71300,71400,71400,71300,67
20241030,110500,1748623300,71400,71300,71400,71300,119
20241030,110400,1740132800,71300,71400,71400,71300,20
20241030,110300,1738706300,71300,71300,71300,71300,61
20241030,110200,1734357000,71300,71300,71300,71100,71
20241030,110100,1729296800,71300,71300,71300,71200,75
20241030,110000,1723950900,71300,71300,71300,71200,410
20241030,105900,1694718900,71300,71200,71300,71200,66
20241030,105800,1690015000,71100,71200,71200,71100,79
20241030,105700,1684390500,71200,71000,71200,71000,60
20241030,105600,1680122600,71100,71100,71100,71100,86
20241030,105500,1674008000,71100,71000,71100,71000,51
20241030,105400,1670382000,71100,71100,71100,71100,102
20241030,105300,1663129800,71000,71100,71200,71000,490
20241030,105200,1628305700,71100,71100,71200,71000,34
20241030,105100,1625888700,71100,71100,71300,71100,121
20241030,105000,1617279400,71100,71100,71200,71100,65
20241030,104900,1612657300,71000,71100,71200,71000,86
20241030,104800,1606543900,71100,71200,71200,71100,29
20241030,104700,1604481400,71000,71100,71400,71000,254
20241030,104600,1586401300,71100,71000,71100,71000,178
20241030,104500,1573745800,71100,71100,71100,71100,50
20241030,104400,1570190800,71100,71200,71200,71100,61
20241030,104300,1565849200,71200,71200,71300,71200,63
20241030,104200,1561361800,71200,71300,71300,71000,262
20241030,104100,1542721500,71300,71300,71300,71200,120
20241030,104000,1534175300,71300,71300,71300,71200,60
20241030,103900,1529897400,71400,71300,71400,71300,90
20241030,103800,1523474300,71400,71300,71400,71300,47
20241030,103700,1520119600,71300,71400,71400,71300,86
20241030,103600,1513983100,71400,71400,71500,71400,109
20241030,103500,1506198900,71400,71400,71500,71400,77
20241030,103400,1500700400,71300,71400,71500,71300,215
20241030,103300,1485349700,71400,71400,71400,71400,26
20241030,103200,1483493300,71400,71400,71400,71400,28
20241030,103100,1481494100,71400,71400,71400,71300,118
20241030,103000,1473069300,71400,71400,71400,71400,51
20241030,102900,1469427900,71400,71400,71400,71300,147
20241030,102800,1458942700,71400,71300,71400,71300,83
20241030,102700,1453018800,71400,71300,71400,71200,193
20241030,102600,1439258200,71300,71300,71300,71300,53
20241030,102500,1435479300,71200,71300,71300,71100,67
20241030,102400,1430707400,71100,71300,71400,71100,128
20241030,102300,1421584300,71400,71400,71400,71400,105
20241030,102200,1414087300,71400,71400,71400,71400,81
20241030,102100,1408303900,71400,71200,71400,71200,124
20241030,102000,1399460300,71200,71200,71200,71200,270
20241030,101900,1380236300,71200,71200,71200,71200,93
20241030,101800,1373614700,71200,71200,71200,71100,149
20241030,101700,1363006000,71200,71200,71200,71200,40
20241030,101600,1360158000,71200,71200,71200,71100,74
20241030,101500,1354889900,71200,71000,71200,71000,288
20241030,101400,1334441200,71000,71000,71000,70900,103
20241030,101300,1327129700,71000,71100,71100,71000,135
20241030,101200,1317544500,71100,71100,71100,71100,102
20241030,101100,1310292300,71000,71100,71100,70900,156
20241030,101000,1299215600,71100,71000,71100,71000,29
20241030,100900,1297154900,71000,71000,71000,71000,198
20241030,100800,1283096900,71100,71000,71200,71000,170
20241030,100700,1271010800,71100,71200,71200,71000,67
20241030,100600,1266246200,71200,71200,71200,71100,209
20241030,100500,1251372500,71200,71100,71200,71100,6
20241030,100400,1250945700,71100,71300,71300,71100,60
20241030,100300,1246675300,71200,71200,71200,71100,60
20241030,100200,1242404500,71200,71200,71300,71200,26
20241030,100100,1240552500,71300,71300,71300,71100,118
20241030,100000,1232146800,71300,71200,71300,71100,68
20241030,095900,1227304000,71200,71200,71200,71100,25
20241030,095800,1225524100,71100,71200,71200,71100,23
20241030,095700,1223886900,71200,71000,71200,71000,388
20241030,095600,1196306100,71000,71000,71000,70900,217
20241030,095500,1180915500,71100,70900,71100,70900,20
20241030,095400,1179494800,70900,71000,71000,70900,36
20241030,095300,1176940300,71000,71000,71100,71000,91
20241030,095200,1170476500,71100,71100,71100,71100,41
20241030,095100,1167561400,71100,71100,71100,71000,152
20241030,095000,1156765700,71100,71100,71100,71100,16
20241030,094900,1155628100,71100,71000,71100,70900,115
20241030,094800,1147462100,71000,70900,71000,70800,76
20241030,094700,1142074300,70900,70900,71000,70800,599
20241030,094600,1099603700,71000,71000,71000,70900,88
20241030,094500,1093356800,70800,71000,71000,70800,224
20241030,094400,1077471700,71100,71200,71200,70900,95
20241030,094300,1070729400,71200,71000,71200,70900,90
20241030,094200,1064340500,71000,71100,71200,70900,99
20241030,094100,1057309700,71100,71200,71200,70900,114
20241030,094000,1049211300,71000,71200,71200,70900,84
20241030,093900,1043245600,71200,71000,71200,70900,70
20241030,093800,1038274400,71000,71100,71200,71000,179
20241030,093700,1025553100,71100,71000,71200,71000,597
20241030,093600,983161300,71000,71300,71300,71000,414
20241030,093500,953662300,71300,71200,71300,71000,145
20241030,093400,943338200,71200,71400,71400,71000,142
20241030,093300,933228600,71400,71400,71400,71000,111
20241030,093200,925330700,71400,71500,71500,71300,85
20241030,093100,919263800,71400,71400,71400,71300,57
20241030,093000,915197600,71500,71400,71500,71200,278
20241030,092900,895351100,71300,71500,71500,71300,631
20241030,092800,850328900,71400,71500,71600,71400,223
20241030,092700,834400200,71600,71500,71700,71400,90
20241030,092600,827963700,71500,71700,71800,71500,351
20241030,092500,802815400,71700,71700,71700,71600,183
20241030,092400,789695100,71600,72000,72100,71600,782
20241030,092300,733445400,72100,71700,72100,71700,2563
20241030,092200,549232500,71800,71500,71800,71400,1333
20241030,092100,453761700,71500,71500,71500,71500,119
20241030,092000,445253200,71500,71500,71500,71500,61
20241030,091900,440891700,71600,71500,71600,71500,242
20241030,091800,423585700,71400,71500,71500,71400,207
20241030,091700,408802200,71500,71400,71500,71400,54
20241030,091600,404944300,71500,71500,71600,71300,301
20241030,091500,383435100,71500,71300,71600,71300,1391
20241030,091400,284123200,71300,71300,71300,71200,74
20241030,091300,278849600,71200,71300,71300,71100,294
20241030,091200,257912400,71300,71100,71300,71000,429
20241030,091100,227365700,71100,71300,71300,70900,466
20241030,091000,194277400,71300,71200,71300,71200,269
20241030,090900,175103500,71200,71200,71200,70900,97
20241030,090800,168200100,71000,71300,71300,70900,668
20241030,090700,120646300,71200,71200,71300,71100,117
20241030,090600,112315200,71200,71200,71200,71200,129
20241030,090500,103130400,71200,71000,71200,71000,200
20241030,090400,88891700,70900,71200,71200,70900,407
20241030,090300,59958900,71200,71100,71200,71100,34
20241030,090200,57539700,71100,70800,71100,70800,454
20241030,090100,25349600,70700,70900,70900,70700,116
20241030,090000,17136900,70800,70800,71000,70800,238