KissMeData/056190/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,193600,2347265950,28650,28650,28650,28650,4239
20231030,193500,2347265950,28650,28650,28650,28650,0
20231030,193400,2347265950,28650,28650,28650,28650,0
20231030,193300,2347265950,28650,28650,28650,28650,0
20231030,193200,2347265950,28650,28650,28650,28650,0
20231030,193100,2347265950,28650,28650,28650,28650,0
20231030,193000,2347265950,28650,28650,28650,28650,0
20231030,192900,2347265950,28650,28650,28650,28650,0
20231030,192800,2347265950,28650,28650,28650,28650,0
20231030,192700,2347265950,28650,28650,28650,28650,0
20231030,192600,2347265950,28650,28650,28650,28650,0
20231030,192500,2347265950,28650,28650,28650,28650,0
20231030,192400,2347265950,28650,28650,28650,28650,0
20231030,192300,2347265950,28650,28650,28650,28650,0
20231030,192200,2347265950,28650,28650,28650,28650,0
20231030,192100,2347265950,28650,28650,28650,28650,0
20231030,192000,2347265950,28650,28650,28650,28650,0
20231030,191900,2347265950,28650,28650,28650,28650,0
20231030,191800,2347265950,28650,28650,28650,28650,0
20231030,191700,2347265950,28650,28650,28650,28650,0
20231030,191600,2347265950,28650,28650,28650,28650,0
20231030,191500,2347265950,28650,28650,28650,28650,0
20231030,191400,2347265950,28650,28650,28650,28650,0
20231030,191300,2347265950,28650,28650,28650,28650,0
20231030,191200,2347265950,28650,28650,28650,28650,0
20231030,191100,2347265950,28650,28650,28650,28650,0
20231030,191000,2347265950,28650,28650,28650,28650,0
20231030,190900,2347265950,28650,28650,28650,28650,0
20231030,190800,2347265950,28650,28650,28650,28650,0
20231030,190700,2347265950,28650,28650,28650,28650,0
20231030,190600,2347265950,28650,28650,28650,28650,4239
20231030,190500,2347265950,28650,28650,28650,28650,0
20231030,190400,2347265950,28650,28650,28650,28650,0
20231030,190300,2347265950,28650,28650,28650,28650,0
20231030,190200,2347265950,28650,28650,28650,28650,0
20231030,190100,2347265950,28650,28650,28650,28650,0
20231030,190000,2347265950,28650,28650,28650,28650,0
20231030,185900,2347265950,28650,28650,28650,28650,0
20231030,185800,2347265950,28650,28650,28650,28650,0
20231030,185700,2347265950,28650,28650,28650,28650,0
20231030,185600,2347265950,28650,28650,28650,28650,0
20231030,185500,2347265950,28650,28650,28650,28650,0
20231030,185400,2347265950,28650,28650,28650,28650,0
20231030,185300,2347265950,28650,28650,28650,28650,0
20231030,185200,2347265950,28650,28650,28650,28650,0
20231030,185100,2347265950,28650,28650,28650,28650,0
20231030,185000,2347265950,28650,28650,28650,28650,0
20231030,184900,2347265950,28650,28650,28650,28650,0
20231030,184800,2347265950,28650,28650,28650,28650,0
20231030,184700,2347265950,28650,28650,28650,28650,0
20231030,184600,2347265950,28650,28650,28650,28650,0
20231030,184500,2347265950,28650,28650,28650,28650,0
20231030,184400,2347265950,28650,28650,28650,28650,0
20231030,184300,2347265950,28650,28650,28650,28650,0
20231030,184200,2347265950,28650,28650,28650,28650,0
20231030,184100,2347265950,28650,28650,28650,28650,0
20231030,184000,2347265950,28650,28650,28650,28650,0
20231030,183900,2347265950,28650,28650,28650,28650,0
20231030,183800,2347265950,28650,28650,28650,28650,0
20231030,183700,2347265950,28650,28650,28650,28650,0
20231030,183600,2347265950,28650,28650,28650,28650,4239
20231030,183500,2347265950,28650,28650,28650,28650,0
20231030,183400,2347265950,28650,28650,28650,28650,0
20231030,183300,2347265950,28650,28650,28650,28650,0
20231030,183200,2347265950,28650,28650,28650,28650,0
20231030,183100,2347265950,28650,28650,28650,28650,0
20231030,183000,2347265950,28650,28650,28650,28650,0
20231030,182900,2347265950,28650,28650,28650,28650,0
20231030,182800,2347265950,28650,28650,28650,28650,0
20231030,182700,2347265950,28650,28650,28650,28650,0
20231030,182600,2347265950,28650,28650,28650,28650,0
20231030,182500,2347265950,28650,28650,28650,28650,0
20231030,182400,2347265950,28650,28650,28650,28650,0
20231030,182300,2347265950,28650,28650,28650,28650,0
20231030,182200,2347265950,28650,28650,28650,28650,0
20231030,182100,2347265950,28650,28650,28650,28650,0
20231030,182000,2347265950,28650,28650,28650,28650,0
20231030,181900,2347265950,28650,28650,28650,28650,0
20231030,181800,2347265950,28650,28650,28650,28650,0
20231030,181700,2347265950,28650,28650,28650,28650,0
20231030,181600,2347265950,28650,28650,28650,28650,0
20231030,181500,2347265950,28650,28650,28650,28650,0
20231030,181400,2347265950,28650,28650,28650,28650,0
20231030,181300,2347265950,28650,28650,28650,28650,0
20231030,181200,2347265950,28650,28650,28650,28650,0
20231030,181100,2347265950,28650,28650,28650,28650,0
20231030,181000,2347265950,28650,28650,28650,28650,0
20231030,180900,2347265950,28650,28650,28650,28650,0
20231030,180800,2347265950,28650,28650,28650,28650,0
20231030,180700,2347265950,28650,28650,28650,28650,0
20231030,180600,2347265950,28650,28650,28650,28650,4239
20231030,180500,2347265950,28650,28650,28650,28650,0
20231030,180400,2347265950,28650,28650,28650,28650,0
20231030,180300,2347265950,28650,28650,28650,28650,0
20231030,180200,2347265950,28650,28650,28650,28650,0
20231030,180100,2347265950,28650,28650,28650,28650,0
20231030,180000,2347265950,28650,28650,28650,28650,0
20231030,175900,2347265950,28650,28650,28650,28650,0
20231030,175800,2347265950,28650,28650,28650,28650,0
20231030,175700,2347265950,28650,28650,28650,28650,0
20231030,175600,2347265950,28650,28650,28650,28650,0
20231030,175500,2347265950,28650,28650,28650,28650,0
20231030,175400,2347265950,28650,28650,28650,28650,0
20231030,175300,2347265950,28650,28650,28650,28650,0
20231030,175200,2347265950,28650,28650,28650,28650,0
20231030,175100,2347265950,28650,28650,28650,28650,0
20231030,175000,2347265950,28650,28650,28650,28650,0
20231030,174900,2347265950,28650,28650,28650,28650,0
20231030,174800,2347265950,28650,28650,28650,28650,0
20231030,174700,2347265950,28650,28650,28650,28650,0
20231030,174600,2347265950,28650,28650,28650,28650,0
20231030,174500,2347265950,28650,28650,28650,28650,0
20231030,174400,2347265950,28650,28650,28650,28650,0
20231030,174300,2347265950,28650,28650,28650,28650,0
20231030,174200,2347265950,28650,28650,28650,28650,0
20231030,174100,2347265950,28650,28650,28650,28650,0
20231030,174000,2347265950,28650,28650,28650,28650,0
20231030,173900,2347265950,28650,28650,28650,28650,0
20231030,173800,2347265950,28650,28650,28650,28650,0
20231030,173700,2347265950,28650,28650,28650,28650,0
20231030,173600,2347265950,28650,28650,28650,28650,4239
20231030,173500,2347265950,28650,28650,28650,28650,0
20231030,173400,2347265950,28650,28650,28650,28650,0
20231030,173300,2347265950,28650,28650,28650,28650,0
20231030,173200,2347265950,28650,28650,28650,28650,0
20231030,173100,2347265950,28650,28650,28650,28650,0
20231030,173000,2347265950,28650,28650,28650,28650,0
20231030,172900,2347265950,28650,28650,28650,28650,0
20231030,172800,2347265950,28650,28650,28650,28650,0
20231030,172700,2347265950,28650,28650,28650,28650,0
20231030,172600,2347265950,28650,28650,28650,28650,0
20231030,172500,2347265950,28650,28650,28650,28650,0
20231030,172400,2347265950,28650,28650,28650,28650,0
20231030,172300,2347265950,28650,28650,28650,28650,0
20231030,172200,2347265950,28650,28650,28650,28650,0
20231030,172100,2347265950,28650,28650,28650,28650,0
20231030,172000,2347265950,28650,28650,28650,28650,0
20231030,171900,2347265950,28650,28650,28650,28650,0
20231030,171800,2347265950,28650,28650,28650,28650,0
20231030,171700,2347265950,28650,28650,28650,28650,0
20231030,171600,2347265950,28650,28650,28650,28650,0
20231030,171500,2347265950,28650,28650,28650,28650,0
20231030,171400,2347265950,28650,28650,28650,28650,0
20231030,171300,2347265950,28650,28650,28650,28650,0
20231030,171200,2347265950,28650,28650,28650,28650,0
20231030,171100,2347265950,28650,28650,28650,28650,0
20231030,171000,2347265950,28650,28650,28650,28650,0
20231030,170900,2347265950,28650,28650,28650,28650,0
20231030,170800,2347265950,28650,28650,28650,28650,0
20231030,170700,2347265950,28650,28650,28650,28650,0
20231030,170600,2347265950,28650,28650,28650,28650,4239
20231030,170500,2347265950,28650,28650,28650,28650,0
20231030,170400,2347265950,28650,28650,28650,28650,0
20231030,170300,2347265950,28650,28650,28650,28650,0
20231030,170200,2347265950,28650,28650,28650,28650,0
20231030,170100,2347265950,28650,28650,28650,28650,0
20231030,170000,2347265950,28650,28650,28650,28650,0
20231030,165900,2347265950,28650,28650,28650,28650,0
20231030,165800,2347265950,28650,28650,28650,28650,0
20231030,165700,2347265950,28650,28650,28650,28650,0
20231030,165600,2347265950,28650,28650,28650,28650,0
20231030,165500,2347265950,28650,28650,28650,28650,0
20231030,165400,2347265950,28650,28650,28650,28650,0
20231030,165300,2347265950,28650,28650,28650,28650,0
20231030,165200,2347265950,28650,28650,28650,28650,0
20231030,165100,2347265950,28650,28650,28650,28650,0
20231030,165000,2347265950,28650,28650,28650,28650,0
20231030,164900,2347265950,28650,28650,28650,28650,0
20231030,164800,2347265950,28650,28650,28650,28650,0
20231030,164700,2347265950,28650,28650,28650,28650,0
20231030,164600,2347265950,28650,28650,28650,28650,0
20231030,164500,2347265950,28650,28650,28650,28650,0
20231030,164400,2347265950,28650,28650,28650,28650,0
20231030,164300,2347265950,28650,28650,28650,28650,0
20231030,164200,2347265950,28650,28650,28650,28650,0
20231030,164100,2347265950,28650,28650,28650,28650,0
20231030,164000,2347265950,28650,28650,28650,28650,0
20231030,163900,2347265950,28650,28650,28650,28650,0
20231030,163800,2347265950,28650,28650,28650,28650,0
20231030,163700,2347265950,28650,28650,28650,28650,0
20231030,163600,2347265950,28650,28650,28650,28650,4239
20231030,163500,2347265950,28650,28650,28650,28650,0
20231030,163400,2347265950,28650,28650,28650,28650,0
20231030,163300,2347265950,28650,28650,28650,28650,0
20231030,163200,2347265950,28650,28650,28650,28650,0
20231030,163100,2347265950,28650,28650,28650,28650,0
20231030,163000,2347265950,28650,28650,28650,28650,0
20231030,162900,2347265950,28650,28650,28650,28650,0
20231030,162800,2347265950,28650,28650,28650,28650,0
20231030,162700,2347265950,28650,28650,28650,28650,0
20231030,162600,2347265950,28650,28650,28650,28650,0
20231030,162500,2347265950,28650,28650,28650,28650,0
20231030,162400,2347265950,28650,28650,28650,28650,0
20231030,162300,2347265950,28650,28650,28650,28650,0
20231030,162200,2347265950,28650,28650,28650,28650,0
20231030,162100,2347265950,28650,28650,28650,28650,0
20231030,162000,2347265950,28650,28650,28650,28650,0
20231030,161900,2347265950,28650,28650,28650,28650,0
20231030,161800,2347265950,28650,28650,28650,28650,0
20231030,161700,2347265950,28650,28650,28650,28650,0
20231030,161600,2347265950,28650,28650,28650,28650,0
20231030,161500,2347265950,28650,28650,28650,28650,0
20231030,161400,2347265950,28650,28650,28650,28650,0
20231030,161300,2347265950,28650,28650,28650,28650,0
20231030,161200,2347265950,28650,28650,28650,28650,0
20231030,161100,2347265950,28650,28650,28650,28650,0
20231030,161000,2347265950,28650,28650,28650,28650,0
20231030,160900,2347265950,28650,28650,28650,28650,0
20231030,160800,2347265950,28650,28650,28650,28650,0
20231030,160700,2347265950,28650,28650,28650,28650,0
20231030,160600,2347265950,28650,28650,28650,28650,4239
20231030,160500,2347265950,28650,28650,28650,28650,0
20231030,160400,2347265950,28650,28650,28650,28650,0
20231030,160300,2347265950,28650,28650,28650,28650,0
20231030,160200,2347265950,28650,28650,28650,28650,0
20231030,160100,2347265950,28650,28650,28650,28650,0
20231030,160000,2347265950,28650,28650,28650,28650,0
20231030,155900,2347265950,28650,28650,28650,28650,0
20231030,155800,2347265950,28650,28650,28650,28650,0
20231030,155700,2347265950,28650,28650,28650,28650,0
20231030,155600,2347265950,28650,28650,28650,28650,0
20231030,155500,2347265950,28650,28650,28650,28650,0
20231030,155400,2347265950,28650,28650,28650,28650,0
20231030,155300,2347265950,28650,28650,28650,28650,0
20231030,155200,2347265950,28650,28650,28650,28650,0
20231030,155100,2347265950,28650,28650,28650,28650,0
20231030,155000,2347265950,28650,28650,28650,28650,0
20231030,154900,2347265950,28650,28650,28650,28650,0
20231030,154800,2347265950,28650,28650,28650,28650,0
20231030,154700,2347265950,28650,28650,28650,28650,0
20231030,154600,2347265950,28650,28650,28650,28650,0
20231030,154500,2347265950,28650,28650,28650,28650,0
20231030,154400,2347265950,28650,28650,28650,28650,0
20231030,154300,2347265950,28650,28650,28650,28650,0
20231030,154200,2347265950,28650,28650,28650,28650,0
20231030,154100,2347265950,28650,28650,28650,28650,0
20231030,154000,2347265950,28650,28650,28650,28650,0
20231030,153900,2347265950,28650,28650,28650,28650,0
20231030,153800,2347265950,28650,28650,28650,28650,0
20231030,153700,2347265950,28650,28650,28650,28650,0
20231030,153600,2347265950,28650,28650,28650,28650,4239
20231030,153500,2347265950,28650,28650,28650,28650,0
20231030,153400,2347265950,28650,28650,28650,28650,0
20231030,153300,2347265950,28650,28650,28650,28650,0
20231030,153200,2347265950,28650,28650,28650,28650,0
20231030,153100,2347265950,28650,28650,28650,28650,0
20231030,153000,2347265950,28650,28650,28650,28650,4239
20231030,152900,2225818600,28550,28550,28550,28550,0
20231030,152800,2225818600,28550,28550,28550,28550,0
20231030,152700,2225818600,28550,28550,28550,28550,0
20231030,152600,2225818600,28550,28550,28550,28550,0
20231030,152500,2225818600,28550,28550,28550,28550,0
20231030,152400,2225818600,28550,28550,28550,28550,0
20231030,152300,2225818600,28550,28550,28550,28550,0
20231030,152200,2225818600,28550,28550,28550,28550,0
20231030,152100,2225818600,28550,28550,28550,28550,0
20231030,152000,2225818600,28550,28550,28550,28550,0
20231030,151900,2225818600,28550,28450,28550,28450,722
20231030,151800,2205252550,28450,28550,28550,28450,434
20231030,151700,2192890900,28500,28550,28550,28450,1554
20231030,151600,2148629700,28500,28550,28550,28500,791
20231030,151500,2126069350,28500,28600,28600,28500,1180
20231030,151400,2092380200,28600,28550,28600,28550,232
20231030,151300,2085747500,28600,28600,28600,28550,209
20231030,151200,2079772750,28600,28600,28600,28550,146
20231030,151100,2075598600,28600,28550,28600,28550,201
20231030,151000,2069853900,28600,28600,28600,28550,221
20231030,150900,2063537550,28550,28550,28600,28550,241
20231030,150800,2056649950,28550,28550,28600,28550,146
20231030,150700,2052478500,28550,28600,28600,28550,181
20231030,150600,2047305150,28550,28550,28600,28550,89
20231030,150500,2044761800,28550,28550,28600,28550,462
20231030,150400,2031553900,28550,28550,28600,28550,74
20231030,150300,2029439700,28550,28550,28600,28550,97
20231030,150200,2026668350,28550,28550,28550,28550,50
20231030,150100,2025240850,28550,28550,28550,28550,47
20231030,150000,2023899000,28550,28550,28550,28550,64
20231030,145900,2022071800,28550,28550,28550,28550,35
20231030,145800,2021072550,28550,28550,28550,28550,50
20231030,145700,2019645050,28550,28550,28550,28550,7
20231030,145600,2019445200,28550,28600,28600,28550,495
20231030,145500,2005288300,28600,28600,28650,28550,730
20231030,145400,1984405300,28600,28650,28650,28600,165
20231030,145300,1979679650,28600,28550,28650,28550,798
20231030,145200,1956852950,28600,28550,28600,28550,290
20231030,145100,1948568350,28550,28600,28600,28550,130
20231030,145000,1944852350,28550,28600,28600,28550,204
20231030,144900,1939024400,28550,28550,28600,28550,77
20231030,144800,1936823400,28550,28550,28600,28550,108
20231030,144700,1933736000,28550,28600,28600,28550,94
20231030,144600,1931047950,28600,28600,28600,28600,65
20231030,144500,1929188950,28550,28550,28600,28550,492
20231030,144400,1915139750,28600,28600,28600,28600,61
20231030,144300,1913395150,28550,28600,28600,28550,82
20231030,144200,1911050800,28600,28600,28600,28600,65
20231030,144100,1909191800,28600,28600,28600,28550,133
20231030,144000,1905388800,28600,28600,28600,28550,136
20231030,143900,1901501450,28550,28600,28600,28550,126
20231030,143800,1897899400,28600,28600,28600,28550,131
20231030,143700,1894153500,28600,28600,28600,28500,340
20231030,143600,1884448550,28600,28600,28600,28500,124
20231030,143500,1880904350,28600,28650,28650,28600,190
20231030,143400,1875467900,28650,28600,28650,28600,92
20231030,143300,1872832850,28650,28650,28650,28600,103
20231030,143200,1869882500,28600,28600,28600,28500,248
20231030,143100,1862796750,28500,28600,28650,28500,370
20231030,143000,1852213000,28600,28500,28700,28500,211
20231030,142900,1846170850,28650,28600,28700,28500,233
20231030,142800,1839496500,28600,28700,28700,28600,392
20231030,142700,1828265400,28700,28700,28700,28650,124
20231030,142600,1824710750,28700,28700,28700,28700,95
20231030,142500,1821984250,28650,28650,28650,28650,247
20231030,142400,1814907700,28650,28600,28650,28600,67
20231030,142300,1812988850,28600,28550,28600,28550,577
20231030,142200,1796513450,28550,28550,28600,28550,861
20231030,142100,1771913100,28550,28600,28600,28550,162
20231030,142000,1767283850,28550,28600,28600,28550,89
20231030,141900,1764739700,28550,28600,28650,28550,569
20231030,141800,1748468450,28600,28650,28650,28600,175
20231030,141700,1743458850,28600,28650,28650,28600,125
20231030,141600,1739879650,28650,28600,28650,28600,130
20231030,141500,1736155250,28650,28650,28650,28650,85
20231030,141400,1733720000,28650,28600,28650,28600,178
20231030,141300,1728626900,28600,28550,28600,28550,262
20231030,141200,1721134200,28550,28600,28600,28550,110
20231030,141100,1717989800,28550,28600,28600,28550,159
20231030,141000,1713444600,28550,28600,28600,28550,310
20231030,140900,1704582450,28550,28550,28600,28550,58
20231030,140800,1702924500,28600,28550,28600,28550,258
20231030,140700,1695557450,28550,28450,28550,28450,970
20231030,140600,1667916900,28450,28500,28500,28450,235
20231030,140500,1661219850,28500,28650,28650,28500,852
20231030,140400,1636896100,28650,28650,28650,28600,151
20231030,140300,1632570300,28600,28600,28600,28600,0
20231030,140200,1632570300,28600,28600,28650,28600,92
20231030,140100,1629936750,28600,28650,28650,28600,105
20231030,140000,1626928700,28600,28550,28600,28550,529
20231030,135900,1611820800,28500,28500,28500,28500,0
20231030,135800,1611820800,28500,28500,28500,28500,102
20231030,135700,1608913800,28550,28500,28550,28500,108
20231030,135600,1605832450,28550,28550,28550,28500,484
20231030,135500,1592019300,28550,28550,28600,28550,35
20231030,135400,1591018800,28600,28600,28600,28600,65
20231030,135300,1589159800,28550,28600,28600,28550,385
20231030,135200,1578148850,28650,28550,28650,28550,513
20231030,135100,1563478950,28550,28550,28600,28550,154
20231030,135000,1559077450,28550,28550,28550,28550,51
20231030,134900,1557621400,28600,28600,28600,28600,0
20231030,134800,1557621400,28600,28550,28600,28550,89
20231030,134700,1555080400,28550,28500,28550,28500,132
20231030,134600,1551312000,28500,28600,28600,28500,602
20231030,134500,1534105700,28600,28600,28650,28600,107
20231030,134400,1531042250,28600,28650,28650,28600,12
20231030,134300,1530698600,28600,28600,28600,28600,0
20231030,134200,1530698600,28600,28650,28650,28600,103
20231030,134100,1527747900,28600,28600,28600,28600,8
20231030,134000,1527519100,28550,28550,28550,28550,493
20231030,133900,1513443950,28550,28500,28550,28500,8
20231030,133800,1513215600,28500,28550,28550,28500,160
20231030,133700,1508655000,28450,28500,28500,28450,69
20231030,133600,1506688750,28500,28500,28550,28500,284
20231030,133500,1498587700,28500,28500,28500,28500,176
20231030,133400,1493571700,28500,28500,28500,28500,62
20231030,133300,1491804700,28450,28450,28500,28450,504
20231030,133200,1477451850,28500,28500,28550,28500,656
20231030,133100,1458755800,28500,28500,28550,28500,29
20231030,133000,1457929000,28500,28500,28500,28500,44
20231030,132900,1456675000,28500,28550,28550,28500,291
20231030,132800,1448367150,28550,28550,28600,28550,139
20231030,132700,1444398650,28550,28550,28600,28550,241
20231030,132600,1437517600,28550,28600,28650,28550,1312
20231030,132500,1400010300,28600,28600,28600,28600,60
20231030,132400,1398294300,28600,28650,28650,28600,112
20231030,132300,1395091050,28650,28650,28650,28650,64
20231030,132200,1393257450,28600,28600,28600,28600,0
20231030,132100,1393257450,28600,28600,28600,28600,51
20231030,132000,1391798850,28650,28650,28650,28600,461
20231030,131900,1378595350,28700,28650,28700,28650,48
20231030,131800,1377220100,28650,28650,28650,28650,130
20231030,131700,1373495600,28650,28650,28700,28650,390
20231030,131600,1362322000,28650,28650,28650,28650,9
20231030,131500,1362064150,28700,28700,28700,28700,13
20231030,131400,1361691050,28700,28650,28700,28650,456
20231030,131300,1348604400,28700,28700,28700,28700,0
20231030,131200,1348604400,28700,28700,28700,28700,0
20231030,131100,1348604400,28700,28700,28700,28700,76
20231030,131000,1346423200,28650,28650,28650,28650,0
20231030,130900,1346423200,28650,28650,28650,28650,0
20231030,130800,1346423200,28650,28700,28700,28650,388
20231030,130700,1335291200,28750,28750,28750,28750,1
20231030,130600,1335262450,28700,28650,28700,28650,75
20231030,130500,1333110550,28650,28650,28700,28650,857
20231030,130400,1308549850,28650,28650,28650,28600,413
20231030,130300,1296718950,28700,28700,28700,28700,1
20231030,130200,1296690250,28700,28700,28700,28700,64
20231030,130100,1294853450,28700,28700,28700,28700,287
20231030,130000,1286616550,28700,28700,28700,28700,181
20231030,125900,1281421850,28700,28700,28700,28700,58
20231030,125800,1279757250,28700,28700,28700,28700,302
20231030,125700,1271089850,28700,28700,28700,28700,28
20231030,125600,1270286250,28700,28700,28700,28700,0
20231030,125500,1270286250,28700,28700,28700,28700,65
20231030,125400,1268420750,28700,28700,28700,28700,22
20231030,125300,1267789350,28700,28700,28700,28700,516
20231030,125200,1252980150,28700,28700,28700,28650,85
20231030,125100,1250540700,28700,28650,28700,28650,836
20231030,125000,1226585250,28650,28650,28650,28650,19
20231030,124900,1226040900,28650,28650,28650,28650,65
20231030,124800,1224178650,28650,28650,28650,28650,0
20231030,124700,1224178650,28650,28600,28650,28600,584
20231030,124600,1207476200,28650,28650,28650,28650,64
20231030,124500,1205642600,28650,28650,28650,28650,1
20231030,124400,1205613950,28550,28600,28600,28550,420
20231030,124300,1193605750,28600,28600,28600,28600,270
20231030,124200,1185883750,28650,28600,28650,28600,91
20231030,124100,1183281100,28600,28600,28600,28600,20
20231030,124000,1182709100,28600,28600,28600,28600,17
20231030,123900,1182222900,28600,28600,28600,28600,50
20231030,123800,1180792900,28650,28650,28650,28600,189
20231030,123700,1175385450,28600,28600,28600,28600,0
20231030,123600,1175385450,28600,28600,28600,28600,3
20231030,123500,1175299650,28600,28650,28650,28550,561
20231030,123400,1159238850,28650,28650,28700,28650,105
20231030,123300,1156230550,28650,28650,28700,28650,161
20231030,123200,1151617850,28650,28650,28700,28650,26
20231030,123100,1150872900,28650,28650,28700,28650,107
20231030,123000,1147807200,28650,28650,28700,28650,306
20231030,122900,1139040250,28700,28700,28700,28700,0
20231030,122800,1139040250,28700,28700,28700,28700,0
20231030,122700,1139040250,28700,28700,28700,28700,64
20231030,122600,1137203450,28700,28700,28700,28700,0
20231030,122500,1137203450,28700,28650,28750,28650,438
20231030,122400,1124636100,28650,28650,28650,28650,148
20231030,122300,1120395900,28650,28650,28650,28650,2
20231030,122200,1120338600,28650,28650,28650,28650,1
20231030,122100,1120309950,28600,28600,28600,28600,0
20231030,122000,1120309950,28600,28650,28650,28600,384
20231030,121900,1109326800,28650,28650,28650,28650,0
20231030,121800,1109326800,28650,28600,28650,28600,183
20231030,121700,1104088850,28600,28600,28600,28600,0
20231030,121600,1104088850,28600,28600,28600,28600,32
20231030,121500,1103173650,28600,28650,28650,28600,210
20231030,121400,1097160300,28650,28650,28650,28650,1
20231030,121300,1097131650,28650,28650,28650,28650,0
20231030,121200,1097131650,28650,28600,28650,28600,457
20231030,121100,1084038650,28650,28500,28650,28500,719
20231030,121000,1063505250,28500,28500,28550,28500,194
20231030,120900,1057972600,28500,28500,28550,28500,95
20231030,120800,1055261150,28500,28500,28550,28500,31
20231030,120700,1054376900,28500,28500,28550,28500,31
20231030,120600,1053492650,28500,28500,28500,28500,19
20231030,120500,1052951150,28550,28500,28550,28500,93
20231030,120400,1050300600,28500,28550,28600,28500,156
20231030,120300,1045849300,28550,28550,28550,28550,101
20231030,120200,1042965750,28550,28600,28600,28550,496
20231030,120100,1028786350,28600,28650,28650,28600,136
20231030,120000,1024894650,28650,28650,28650,28650,13
20231030,115900,1024522200,28650,28600,28650,28600,389
20231030,115800,1013392950,28600,28600,28600,28600,0
20231030,115700,1013392950,28600,28600,28600,28600,13
20231030,115600,1013021150,28600,28600,28600,28600,76
20231030,115500,1010847550,28600,28550,28600,28550,64
20231030,115400,1009019700,28600,28600,28600,28600,12
20231030,115300,1008676500,28600,28550,28600,28550,284
20231030,115200,1000554700,28550,28550,28600,28550,39
20231030,115100,999440600,28550,28550,28550,28550,36
20231030,115000,998412800,28550,28550,28550,28550,19
20231030,114900,997870350,28550,28550,28600,28550,234
20231030,114800,991189600,28550,28600,28600,28550,461
20231030,114700,978014050,28600,28600,28600,28600,271
20231030,114600,970263450,28600,28650,28650,28600,554
20231030,114500,954394400,28650,28650,28700,28650,92
20231030,114400,951757450,28650,28700,28700,28650,71
20231030,114300,949720050,28700,28700,28700,28700,38
20231030,114200,948629450,28650,28650,28700,28650,88
20231030,114100,946107000,28650,28700,28700,28650,83
20231030,114000,943725750,28700,28700,28700,28700,67
20231030,113900,941802850,28700,28700,28700,28700,24
20231030,113800,941114050,28700,28700,28700,28700,65
20231030,113700,939248550,28700,28650,28700,28650,12
20231030,113600,938904700,28700,28700,28700,28700,17
20231030,113500,938416800,28700,28700,28700,28700,90
20231030,113400,935833800,28700,28700,28700,28700,0
20231030,113300,935833800,28700,28700,28700,28700,7
20231030,113200,935632900,28650,28700,28700,28650,34
20231030,113100,934657550,28700,28700,28700,28700,76
20231030,113000,932476350,28700,28700,28700,28700,4
20231030,112900,932361550,28700,28700,28700,28700,0
20231030,112800,932361550,28700,28700,28700,28700,94
20231030,112700,929663750,28700,28650,28700,28650,513
20231030,112600,914955450,28600,28650,28650,28600,319
20231030,112500,905817750,28650,28650,28650,28650,688
20231030,112400,886106550,28650,28650,28650,28650,1
20231030,112300,886077900,28650,28650,28650,28600,33
20231030,112200,885132650,28650,28650,28650,28650,64
20231030,112100,883299050,28600,28600,28600,28600,17
20231030,112000,882812850,28650,28600,28650,28600,17
20231030,111900,882326600,28600,28650,28650,28600,90
20231030,111800,879749350,28600,28650,28650,28600,3
20231030,111700,879663450,28600,28600,28650,28600,68
20231030,111600,877717400,28650,28650,28650,28650,1
20231030,111500,877688750,28600,28600,28600,28600,114
20231030,111400,874428350,28650,28650,28650,28650,20
20231030,111300,873855350,28550,28650,28650,28550,263
20231030,111200,866340200,28650,28650,28650,28550,557
20231030,111100,850409300,28600,28700,28700,28600,781
20231030,111000,828022050,28750,28750,28750,28750,65
20231030,110900,826153300,28700,28700,28700,28700,0
20231030,110800,826153300,28700,28700,28750,28700,48
20231030,110700,824775650,28700,28700,28700,28700,0
20231030,110600,824775650,28700,28700,28700,28700,0
20231030,110500,824775650,28700,28700,28700,28700,0
20231030,110400,824775650,28700,28700,28750,28700,285
20231030,110300,816596100,28700,28700,28800,28700,878
20231030,110200,791352800,28700,28800,28800,28700,185
20231030,110100,786035300,28800,28850,28850,28650,1567
20231030,110000,740947500,28900,28900,28900,28900,65
20231030,105900,739069000,28900,28850,28900,28850,60
20231030,105800,737337950,28850,28850,28850,28850,53
20231030,105700,735808900,28850,28850,28850,28800,261
20231030,105600,728279450,28850,28850,28850,28850,1
20231030,105500,728250600,28850,28800,28850,28800,22
20231030,105400,727615950,28850,28800,28850,28800,6
20231030,105300,727442950,28850,28800,28850,28800,322
20231030,105200,718167850,28800,28800,28800,28800,63
20231030,105100,716353450,28800,28800,28800,28800,64
20231030,105000,714510250,28800,28800,28800,28800,67
20231030,104900,712580650,28850,28800,28850,28800,439
20231030,104800,699937200,28800,28750,28800,28750,1490
20231030,104700,657039100,28800,28750,28800,28750,56
20231030,104600,655429050,28750,28750,28750,28750,53
20231030,104500,653905300,28700,28750,28750,28700,130
20231030,104400,650167850,28750,28700,28750,28700,1122
20231030,104300,617941800,28700,28700,28700,28650,51
20231030,104200,616479100,28650,28700,28700,28650,142
20231030,104100,612406300,28650,28650,28650,28650,0
20231030,104000,612406300,28650,28700,28700,28650,32
20231030,103900,611488350,28650,28650,28700,28650,240
20231030,103800,604612100,28650,28700,28700,28650,21
20231030,103700,604010350,28650,28700,28700,28650,40
20231030,103600,602863050,28650,28700,28700,28650,231
20231030,103500,596237350,28700,28700,28700,28650,23
20231030,103400,595577550,28700,28700,28700,28700,4
20231030,103300,595462750,28650,28700,28700,28650,22
20231030,103200,594832050,28650,28700,28700,28650,144
20231030,103100,590700550,28700,28650,28700,28650,79
20231030,103000,588437000,28650,28650,28650,28650,8
20231030,102900,588207800,28600,28600,28600,28600,11
20231030,102800,587893200,28600,28600,28600,28550,93
20231030,102700,585233700,28600,28650,28650,28600,41
20231030,102600,584060000,28600,28550,28600,28550,120
20231030,102500,580628150,28600,28600,28600,28600,0
20231030,102400,580628150,28600,28600,28600,28600,0
20231030,102300,580628150,28600,28550,28600,28550,979
20231030,102200,552677400,28500,28500,28500,28500,0
20231030,102100,552677400,28500,28600,28600,28500,372
20231030,102000,542064850,28550,28600,28600,28550,227
20231030,101900,535580650,28600,28600,28600,28600,1
20231030,101800,535552050,28550,28550,28550,28550,43
20231030,101700,534324400,28600,28600,28600,28550,86
20231030,101600,531865800,28600,28550,28600,28550,79
20231030,101500,529610300,28550,28650,28650,28550,491
20231030,101400,515570400,28600,28650,28650,28600,136
20231030,101300,511675600,28600,28650,28650,28600,141
20231030,101200,507641150,28650,28650,28650,28650,0
20231030,101100,507641150,28650,28600,28650,28600,260
20231030,101000,500204300,28550,28600,28600,28550,6
20231030,100900,500032800,28550,28550,28550,28550,0
20231030,100800,500032800,28550,28550,28600,28550,76
20231030,100700,497862500,28550,28650,28650,28500,1107
20231030,100600,466248050,28700,28650,28700,28650,35
20231030,100500,465245200,28650,28600,28650,28600,4
20231030,100400,465130650,28600,28600,28600,28600,188
20231030,100300,459753850,28650,28650,28650,28650,5
20231030,100200,459610600,28650,28550,28650,28550,472
20231030,100100,446104800,28550,28650,28750,28550,515
20231030,100000,431376850,28650,28700,28800,28650,453
20231030,095900,418365100,28700,28700,28700,28700,0
20231030,095800,418365100,28700,28650,28700,28650,118
20231030,095700,414979350,28800,28750,28800,28750,45
20231030,095600,413684100,28800,28800,28800,28800,283
20231030,095500,405533700,28750,28750,28750,28750,81
20231030,095400,403204950,28750,28700,28750,28700,160
20231030,095300,398612100,28700,28700,28700,28700,22
20231030,095200,397980700,28700,28700,28750,28700,461
20231030,095100,384739450,28650,28650,28650,28650,114
20231030,095000,381473350,28650,28600,28650,28550,1059
20231030,094900,351188600,28550,28550,28550,28550,5
20231030,094800,351045850,28550,28500,28600,28500,291
20231030,094700,342744650,28500,28550,28550,28500,103
20231030,094600,339804600,28550,28600,28600,28500,494
20231030,094500,325713300,28600,28600,28600,28600,301
20231030,094400,317104700,28600,28600,28600,28600,46
20231030,094300,315789100,28650,28650,28650,28600,427
20231030,094200,303555600,28700,28700,28700,28700,2
20231030,094100,303498200,28700,28700,28700,28700,115
20231030,094000,300197700,28700,28700,28700,28700,82
20231030,093900,297844300,28700,28700,28700,28700,216
20231030,093800,291645100,28650,28650,28650,28600,154
20231030,093700,287233900,28600,28650,28700,28600,226
20231030,093600,280758550,28650,28650,28650,28650,229
20231030,093500,274197700,28650,28600,28650,28600,32
20231030,093400,273282450,28550,28600,28650,28550,186
20231030,093300,267964250,28550,28650,28750,28500,572
20231030,093200,251608800,28750,28700,28800,28650,523
20231030,093100,236594800,28700,28700,28700,28650,37
20231030,093000,235534000,28700,28650,28700,28650,334
20231030,092900,225964500,28550,28550,28550,28550,0
20231030,092800,225964500,28550,28550,28550,28550,0
20231030,092700,225964500,28550,28550,28550,28550,447
20231030,092600,213202650,28600,28600,28650,28600,134
20231030,092500,209370000,28650,28750,28750,28650,465
20231030,092400,196015250,28700,28700,28700,28700,7
20231030,092300,195814350,28700,28750,28750,28700,76
20231030,092200,193630400,28750,28750,28750,28750,72
20231030,092100,191560400,28750,28750,28750,28650,1354
20231030,092000,152669600,28750,28650,28750,28600,200
20231030,091900,146936100,28650,28650,28650,28650,22
20231030,091800,146305800,28550,28550,28650,28550,101
20231030,091700,143416650,28550,28550,28550,28550,21
20231030,091600,142817100,28550,28600,28600,28550,74
20231030,091500,140702150,28600,28550,28600,28550,20
20231030,091400,140130200,28500,28450,28500,28450,442
20231030,091300,127550650,28450,28400,28450,28400,13
20231030,091200,127181050,28450,28400,28450,28350,327
20231030,091100,117893550,28450,28450,28450,28400,349
20231030,091000,107965800,28500,28500,28500,28500,0
20231030,090900,107965800,28500,28450,28500,28450,70
20231030,090800,105974200,28450,28450,28500,28450,317
20231030,090700,96952800,28500,28600,28600,28500,115
20231030,090600,93673800,28600,28600,28600,28600,12
20231030,090500,93330600,28600,28450,28600,28450,72
20231030,090400,91276200,28500,28750,28750,28500,110
20231030,090300,88131150,28750,28600,28750,28450,282
20231030,090200,80069450,28600,28450,28750,28450,225
20231030,090100,73625350,28450,28600,28750,28450,258
20231030,090000,66236000,28400,28300,28600,28300,2335