KissMeData/064350/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,194500,68720735600,63800,63800,63800,63800,42144
20241030,194400,68720735600,63800,63800,63800,63800,0
20241030,194300,68720735600,63800,63800,63800,63800,0
20241030,194200,68720735600,63800,63800,63800,63800,0
20241030,194100,68720735600,63800,63800,63800,63800,0
20241030,194000,68720735600,63800,63800,63800,63800,0
20241030,193900,68720735600,63800,63800,63800,63800,0
20241030,193800,68720735600,63800,63800,63800,63800,0
20241030,193700,68720735600,63800,63800,63800,63800,0
20241030,193600,68720735600,63800,63800,63800,63800,0
20241030,193500,68720735600,63800,63800,63800,63800,0
20241030,193400,68720735600,63800,63800,63800,63800,0
20241030,193300,68720735600,63800,63800,63800,63800,0
20241030,193200,68720735600,63800,63800,63800,63800,0
20241030,193100,68720735600,63800,63800,63800,63800,0
20241030,193000,68720735600,63800,63800,63800,63800,0
20241030,192900,68720735600,63800,63800,63800,63800,0
20241030,192800,68720735600,63800,63800,63800,63800,0
20241030,192700,68720735600,63800,63800,63800,63800,0
20241030,192600,68720735600,63800,63800,63800,63800,0
20241030,192500,68720735600,63800,63800,63800,63800,0
20241030,192400,68720735600,63800,63800,63800,63800,0
20241030,192300,68720735600,63800,63800,63800,63800,0
20241030,192200,68720735600,63800,63800,63800,63800,0
20241030,192100,68720735600,63800,63800,63800,63800,0
20241030,192000,68720735600,63800,63800,63800,63800,0
20241030,191900,68720735600,63800,63800,63800,63800,0
20241030,191800,68720735600,63800,63800,63800,63800,0
20241030,191700,68720735600,63800,63800,63800,63800,0
20241030,191600,68720735600,63800,63800,63800,63800,0
20241030,191500,68720735600,63800,63800,63800,63800,42144
20241030,191400,68720735600,63800,63800,63800,63800,0
20241030,191300,68720735600,63800,63800,63800,63800,0
20241030,191200,68720735600,63800,63800,63800,63800,0
20241030,191100,68720735600,63800,63800,63800,63800,0
20241030,191000,68720735600,63800,63800,63800,63800,0
20241030,190900,68720735600,63800,63800,63800,63800,0
20241030,190800,68720735600,63800,63800,63800,63800,0
20241030,190700,68720735600,63800,63800,63800,63800,0
20241030,190600,68720735600,63800,63800,63800,63800,0
20241030,190500,68720735600,63800,63800,63800,63800,0
20241030,190400,68720735600,63800,63800,63800,63800,0
20241030,190300,68720735600,63800,63800,63800,63800,0
20241030,190200,68720735600,63800,63800,63800,63800,0
20241030,190100,68720735600,63800,63800,63800,63800,0
20241030,190000,68720735600,63800,63800,63800,63800,0
20241030,185900,68720735600,63800,63800,63800,63800,0
20241030,185800,68720735600,63800,63800,63800,63800,0
20241030,185700,68720735600,63800,63800,63800,63800,0
20241030,185600,68720735600,63800,63800,63800,63800,0
20241030,185500,68720735600,63800,63800,63800,63800,0
20241030,185400,68720735600,63800,63800,63800,63800,0
20241030,185300,68720735600,63800,63800,63800,63800,0
20241030,185200,68720735600,63800,63800,63800,63800,0
20241030,185100,68720735600,63800,63800,63800,63800,0
20241030,185000,68720735600,63800,63800,63800,63800,0
20241030,184900,68720735600,63800,63800,63800,63800,0
20241030,184800,68720735600,63800,63800,63800,63800,0
20241030,184700,68720735600,63800,63800,63800,63800,0
20241030,184600,68720735600,63800,63800,63800,63800,0
20241030,184500,68720735600,63800,63800,63800,63800,42144
20241030,184400,68720735600,63800,63800,63800,63800,0
20241030,184300,68720735600,63800,63800,63800,63800,0
20241030,184200,68720735600,63800,63800,63800,63800,0
20241030,184100,68720735600,63800,63800,63800,63800,0
20241030,184000,68720735600,63800,63800,63800,63800,0
20241030,183900,68720735600,63800,63800,63800,63800,0
20241030,183800,68720735600,63800,63800,63800,63800,0
20241030,183700,68720735600,63800,63800,63800,63800,0
20241030,183600,68720735600,63800,63800,63800,63800,0
20241030,183500,68720735600,63800,63800,63800,63800,0
20241030,183400,68720735600,63800,63800,63800,63800,0
20241030,183300,68720735600,63800,63800,63800,63800,0
20241030,183200,68720735600,63800,63800,63800,63800,0
20241030,183100,68720735600,63800,63800,63800,63800,0
20241030,183000,68720735600,63800,63800,63800,63800,0
20241030,182900,68720735600,63800,63800,63800,63800,0
20241030,182800,68720735600,63800,63800,63800,63800,0
20241030,182700,68720735600,63800,63800,63800,63800,0
20241030,182600,68720735600,63800,63800,63800,63800,0
20241030,182500,68720735600,63800,63800,63800,63800,0
20241030,182400,68720735600,63800,63800,63800,63800,0
20241030,182300,68720735600,63800,63800,63800,63800,0
20241030,182200,68720735600,63800,63800,63800,63800,0
20241030,182100,68720735600,63800,63800,63800,63800,0
20241030,182000,68720735600,63800,63800,63800,63800,0
20241030,181900,68720735600,63800,63800,63800,63800,0
20241030,181800,68720735600,63800,63800,63800,63800,0
20241030,181700,68720735600,63800,63800,63800,63800,0
20241030,181600,68720735600,63800,63800,63800,63800,0
20241030,181500,68720735600,63800,63800,63800,63800,42144
20241030,181400,68720735600,63800,63800,63800,63800,0
20241030,181300,68720735600,63800,63800,63800,63800,0
20241030,181200,68720735600,63800,63800,63800,63800,0
20241030,181100,68720735600,63800,63800,63800,63800,0
20241030,181000,68720735600,63800,63800,63800,63800,0
20241030,180900,68720735600,63800,63800,63800,63800,0
20241030,180800,68720735600,63800,63800,63800,63800,0
20241030,180700,68720735600,63800,63800,63800,63800,0
20241030,180600,68720735600,63800,63800,63800,63800,0
20241030,180500,68720735600,63800,63800,63800,63800,0
20241030,180400,68720735600,63800,63800,63800,63800,0
20241030,180300,68720735600,63800,63800,63800,63800,0
20241030,180200,68720735600,63800,63800,63800,63800,0
20241030,180100,68720735600,63800,63800,63800,63800,0
20241030,180000,68720735600,63800,63800,63800,63800,0
20241030,175900,68720735600,63800,63800,63800,63800,0
20241030,175800,68720735600,63800,63800,63800,63800,0
20241030,175700,68720735600,63800,63800,63800,63800,0
20241030,175600,68720735600,63800,63800,63800,63800,0
20241030,175500,68720735600,63800,63800,63800,63800,0
20241030,175400,68720735600,63800,63800,63800,63800,0
20241030,175300,68720735600,63800,63800,63800,63800,0
20241030,175200,68720735600,63800,63800,63800,63800,0
20241030,175100,68720735600,63800,63800,63800,63800,0
20241030,175000,68720735600,63800,63800,63800,63800,0
20241030,174900,68720735600,63800,63800,63800,63800,0
20241030,174800,68720735600,63800,63800,63800,63800,0
20241030,174700,68720735600,63800,63800,63800,63800,0
20241030,174600,68720735600,63800,63800,63800,63800,0
20241030,174500,68720735600,63800,63800,63800,63800,42144
20241030,174400,68720735600,63800,63800,63800,63800,0
20241030,174300,68720735600,63800,63800,63800,63800,0
20241030,174200,68720735600,63800,63800,63800,63800,0
20241030,174100,68720735600,63800,63800,63800,63800,0
20241030,174000,68720735600,63800,63800,63800,63800,0
20241030,173900,68720735600,63800,63800,63800,63800,0
20241030,173800,68720735600,63800,63800,63800,63800,0
20241030,173700,68720735600,63800,63800,63800,63800,0
20241030,173600,68720735600,63800,63800,63800,63800,0
20241030,173500,68720735600,63800,63800,63800,63800,0
20241030,173400,68720735600,63800,63800,63800,63800,0
20241030,173300,68720735600,63800,63800,63800,63800,0
20241030,173200,68720735600,63800,63800,63800,63800,0
20241030,173100,68720735600,63800,63800,63800,63800,0
20241030,173000,68720735600,63800,63800,63800,63800,0
20241030,172900,68720735600,63800,63800,63800,63800,0
20241030,172800,68720735600,63800,63800,63800,63800,0
20241030,172700,68720735600,63800,63800,63800,63800,0
20241030,172600,68720735600,63800,63800,63800,63800,0
20241030,172500,68720735600,63800,63800,63800,63800,0
20241030,172400,68720735600,63800,63800,63800,63800,0
20241030,172300,68720735600,63800,63800,63800,63800,0
20241030,172200,68720735600,63800,63800,63800,63800,0
20241030,172100,68720735600,63800,63800,63800,63800,0
20241030,172000,68720735600,63800,63800,63800,63800,0
20241030,171900,68720735600,63800,63800,63800,63800,0
20241030,171800,68720735600,63800,63800,63800,63800,0
20241030,171700,68720735600,63800,63800,63800,63800,0
20241030,171600,68720735600,63800,63800,63800,63800,0
20241030,171500,68720735600,63800,63800,63800,63800,42144
20241030,171400,68720735600,63800,63800,63800,63800,0
20241030,171300,68720735600,63800,63800,63800,63800,0
20241030,171200,68720735600,63800,63800,63800,63800,0
20241030,171100,68720735600,63800,63800,63800,63800,0
20241030,171000,68720735600,63800,63800,63800,63800,0
20241030,170900,68720735600,63800,63800,63800,63800,0
20241030,170800,68720735600,63800,63800,63800,63800,0
20241030,170700,68720735600,63800,63800,63800,63800,0
20241030,170600,68720735600,63800,63800,63800,63800,0
20241030,170500,68720735600,63800,63800,63800,63800,0
20241030,170400,68720735600,63800,63800,63800,63800,0
20241030,170300,68720735600,63800,63800,63800,63800,0
20241030,170200,68720735600,63800,63800,63800,63800,0
20241030,170100,68720735600,63800,63800,63800,63800,0
20241030,170000,68720735600,63800,63800,63800,63800,0
20241030,165900,68720735600,63800,63800,63800,63800,0
20241030,165800,68720735600,63800,63800,63800,63800,0
20241030,165700,68720735600,63800,63800,63800,63800,0
20241030,165600,68720735600,63800,63800,63800,63800,0
20241030,165500,68720735600,63800,63800,63800,63800,0
20241030,165400,68720735600,63800,63800,63800,63800,0
20241030,165300,68720735600,63800,63800,63800,63800,0
20241030,165200,68720735600,63800,63800,63800,63800,0
20241030,165100,68720735600,63800,63800,63800,63800,0
20241030,165000,68720735600,63800,63800,63800,63800,0
20241030,164900,68720735600,63800,63800,63800,63800,0
20241030,164800,68720735600,63800,63800,63800,63800,0
20241030,164700,68720735600,63800,63800,63800,63800,0
20241030,164600,68720735600,63800,63800,63800,63800,0
20241030,164500,68720735600,63800,63800,63800,63800,42144
20241030,164400,68720735600,63800,63800,63800,63800,0
20241030,164300,68720735600,63800,63800,63800,63800,0
20241030,164200,68720735600,63800,63800,63800,63800,0
20241030,164100,68720735600,63800,63800,63800,63800,0
20241030,164000,68720735600,63800,63800,63800,63800,0
20241030,163900,68720735600,63800,63800,63800,63800,0
20241030,163800,68720735600,63800,63800,63800,63800,0
20241030,163700,68720735600,63800,63800,63800,63800,0
20241030,163600,68720735600,63800,63800,63800,63800,0
20241030,163500,68720735600,63800,63800,63800,63800,0
20241030,163400,68720735600,63800,63800,63800,63800,0
20241030,163300,68720735600,63800,63800,63800,63800,0
20241030,163200,68720735600,63800,63800,63800,63800,0
20241030,163100,68720735600,63800,63800,63800,63800,0
20241030,163000,68720735600,63800,63800,63800,63800,0
20241030,162900,68720735600,63800,63800,63800,63800,0
20241030,162800,68720735600,63800,63800,63800,63800,0
20241030,162700,68720735600,63800,63800,63800,63800,0
20241030,162600,68720735600,63800,63800,63800,63800,0
20241030,162500,68720735600,63800,63800,63800,63800,0
20241030,162400,68720735600,63800,63800,63800,63800,0
20241030,162300,68720735600,63800,63800,63800,63800,0
20241030,162200,68720735600,63800,63800,63800,63800,0
20241030,162100,68720735600,63800,63800,63800,63800,0
20241030,162000,68720735600,63800,63800,63800,63800,0
20241030,161900,68720735600,63800,63800,63800,63800,0
20241030,161800,68720735600,63800,63800,63800,63800,0
20241030,161700,68720735600,63800,63800,63800,63800,0
20241030,161600,68720735600,63800,63800,63800,63800,0
20241030,161500,68720735600,63800,63800,63800,63800,42144
20241030,161400,68720735600,63800,63800,63800,63800,0
20241030,161300,68720735600,63800,63800,63800,63800,0
20241030,161200,68720735600,63800,63800,63800,63800,0
20241030,161100,68720735600,63800,63800,63800,63800,0
20241030,161000,68720735600,63800,63800,63800,63800,0
20241030,160900,68720735600,63800,63800,63800,63800,0
20241030,160800,68720735600,63800,63800,63800,63800,0
20241030,160700,68720735600,63800,63800,63800,63800,0
20241030,160600,68720735600,63800,63800,63800,63800,0
20241030,160500,68720735600,63800,63800,63800,63800,0
20241030,160400,68720735600,63800,63800,63800,63800,0
20241030,160300,68720735600,63800,63800,63800,63800,0
20241030,160200,68720735600,63800,63800,63800,63800,0
20241030,160100,68720735600,63800,63800,63800,63800,0
20241030,160000,68720735600,63800,63800,63800,63800,0
20241030,155900,68720735600,63800,63800,63800,63800,0
20241030,155800,68720735600,63800,63800,63800,63800,0
20241030,155700,68720735600,63800,63800,63800,63800,0
20241030,155600,68720735600,63800,63800,63800,63800,0
20241030,155500,68720735600,63800,63800,63800,63800,0
20241030,155400,68720735600,63800,63800,63800,63800,0
20241030,155300,68720735600,63800,63800,63800,63800,0
20241030,155200,68720735600,63800,63800,63800,63800,0
20241030,155100,68720735600,63800,63800,63800,63800,0
20241030,155000,68720735600,63800,63800,63800,63800,0
20241030,154900,68720735600,63800,63800,63800,63800,0
20241030,154800,68720735600,63800,63800,63800,63800,0
20241030,154700,68720735600,63800,63800,63800,63800,0
20241030,154600,68720735600,63800,63800,63800,63800,0
20241030,154500,68720735600,63800,63800,63800,63800,42144
20241030,154400,68720735600,63800,63800,63800,63800,0
20241030,154300,68720735600,63800,63800,63800,63800,0
20241030,154200,68720735600,63800,63800,63800,63800,0
20241030,154100,68720735600,63800,63800,63800,63800,0
20241030,154000,68720735600,63800,63800,63800,63800,0
20241030,153900,68720735600,63800,63800,63800,63800,0
20241030,153800,68720735600,63800,63800,63800,63800,0
20241030,153700,68720735600,63800,63800,63800,63800,0
20241030,153600,68720735600,63800,63800,63800,63800,0
20241030,153500,68720735600,63800,63800,63800,63800,0
20241030,153400,68720735600,63800,63800,63800,63800,0
20241030,153300,68720735600,63800,63800,63800,63800,0
20241030,153200,68720735600,63800,63800,63800,63800,0
20241030,153100,68720735600,63800,63800,63800,63800,0
20241030,153000,68720735600,63800,63800,63800,63800,42144
20241030,152900,66031948400,64000,64000,64000,64000,0
20241030,152800,66031948400,64000,64000,64000,64000,0
20241030,152700,66031948400,64000,64000,64000,64000,0
20241030,152600,66031948400,64000,64000,64000,64000,0
20241030,152500,66031948400,64000,64000,64000,64000,0
20241030,152400,66031948400,64000,64000,64000,64000,0
20241030,152300,66031948400,64000,64000,64000,64000,0
20241030,152200,66031948400,64000,64000,64000,64000,0
20241030,152100,66031948400,64000,64000,64000,64000,0
20241030,152000,66031948400,64000,64000,64000,64000,0
20241030,151900,66031948400,64000,63900,64000,63900,4063
20241030,151800,65772214700,63900,63800,64000,63800,2488
20241030,151700,65613128800,63800,63900,64000,63800,3602
20241030,151600,65382913400,63900,63900,64000,63900,811
20241030,151500,65331079700,63900,63900,64000,63900,1439
20241030,151400,65239107300,63900,63900,64000,63900,583
20241030,151300,65201839100,64000,64100,64100,63900,2871
20241030,151200,65018185500,64100,63900,64100,63900,5148
20241030,151100,64688711100,63900,63900,64000,63900,789
20241030,151000,64638247000,64000,64000,64000,63900,1870
20241030,150900,64518638400,64000,63900,64000,63900,873
20241030,150800,64462842000,63900,64000,64100,63900,5264
20241030,150700,64125906400,63900,63800,64000,63800,7143
20241030,150600,63669199400,63900,63900,64000,63800,1411
20241030,150500,63579075700,64000,63900,64000,63800,5973
20241030,150400,63197268700,63800,63800,63900,63700,2829
20241030,150300,63016868500,63800,63800,63900,63700,2019
20241030,150200,62888055800,63900,63800,63900,63800,913
20241030,150100,62829798800,63800,63900,63900,63800,3473
20241030,150000,62608100900,63800,63800,63900,63800,1605
20241030,145900,62505694800,63800,63800,63900,63800,582
20241030,145800,62468550500,63800,64000,64000,63800,1354
20241030,145700,62382102400,64000,63900,64000,63900,1943
20241030,145600,62257903800,64000,63900,64000,63800,5759
20241030,145500,61889729400,63800,63900,63900,63800,3631
20241030,145400,61658028600,63900,63900,64000,63900,1819
20241030,145300,61541781000,63900,64000,64000,63900,981
20241030,145200,61479073800,64000,63900,64000,63900,1344
20241030,145100,61393179500,64000,63800,64000,63800,854
20241030,145000,61338611300,63900,63900,64000,63800,2938
20241030,144900,61150992800,63900,64000,64000,63800,1001
20241030,144800,61087049300,63900,63900,64000,63800,1877
20241030,144700,60967115400,63900,63900,64000,63900,858
20241030,144600,60912278600,63900,63900,64000,63800,3240
20241030,144500,60705302300,64000,64000,64000,63900,679
20241030,144400,60661893600,64000,64000,64000,63800,4423
20241030,144300,60379186200,64000,64000,64100,63900,3843
20241030,144200,60133228500,64100,64000,64200,64000,4403
20241030,144100,59850865500,64000,64100,64100,64000,1230
20241030,144000,59772104300,64000,64000,64100,63900,1424
20241030,143900,59680909000,64100,63900,64100,63800,2618
20241030,143800,59513369300,63900,63900,64000,63800,1139
20241030,143700,59440622100,63800,63900,64000,63800,3542
20241030,143600,59214466800,64000,64000,64000,63900,1133
20241030,143500,59142030800,63900,63900,64000,63800,3584
20241030,143400,58912902600,63800,63900,63900,63700,2141
20241030,143300,58776236700,63800,63700,63900,63700,2238
20241030,143200,58633467000,63700,63700,63800,63700,886
20241030,143100,58577006500,63700,63600,63900,63600,5920
20241030,143000,58199582300,63600,63700,63700,63600,1152
20241030,142900,58126247200,63700,63600,63800,63600,857
20241030,142800,58071691800,63700,63700,63800,63600,3397
20241030,142700,57855498000,63700,63700,63800,63700,889
20241030,142600,57798859300,63800,63800,63800,63600,1750
20241030,142500,57687379400,63700,63700,63800,63600,1334
20241030,142400,57602399600,63700,63700,63800,63600,906
20241030,142300,57544700100,63700,63800,63800,63600,1322
20241030,142200,57460486000,63800,63700,63800,63700,3159
20241030,142100,57259209300,63700,63800,63900,63700,993
20241030,142000,57195905500,63800,63800,63900,63700,1328
20241030,141900,57111212200,63800,63800,63900,63600,3436
20241030,141800,56892085800,63800,63800,63900,63700,1845
20241030,141700,56774391900,63700,63700,63800,63600,3972
20241030,141600,56521308900,63600,63600,63700,63600,918
20241030,141500,56462917800,63700,63700,63700,63600,799
20241030,141400,56412092200,63600,63600,63700,63600,965
20241030,141300,56350689600,63600,63700,63700,63600,975
20241030,141200,56288643800,63700,63600,63800,63600,2773
20241030,141100,56111980400,63700,63600,63700,63500,4357
20241030,141000,55834949100,63500,63600,63700,63500,3138
20241030,140900,55635598200,63500,63700,63700,63500,1142
20241030,140800,55562992100,63700,63600,63700,63500,1429
20241030,140700,55472131800,63600,63600,63600,63500,677
20241030,140600,55429134800,63600,63600,63600,63500,1389
20241030,140500,55340873500,63500,63600,63700,63500,1353
20241030,140400,55254878300,63600,63600,63700,63500,835
20241030,140300,55201829200,63600,63700,63700,63600,773
20241030,140200,55152664500,63600,63600,63700,63500,1198
20241030,140100,55076518800,63600,63600,63700,63500,3268
20241030,140000,54868727000,63600,63700,63700,63600,935
20241030,135900,54809244900,63700,63600,63700,63600,718
20241030,135800,54763542800,63700,63700,63800,63600,978
20241030,135700,54701311100,63600,63800,63800,63600,1232
20241030,135600,54622841400,63700,63700,63800,63700,651
20241030,135500,54581369200,63700,63600,63800,63600,664
20241030,135400,54539069200,63700,63700,63700,63600,454
20241030,135300,54510179400,63700,63700,63800,63600,1896
20241030,135200,54389494100,63600,63700,63800,63600,2936
20241030,135100,54202481800,63800,63700,63800,63700,1466
20241030,135000,54109022000,63700,63800,63800,63700,923
20241030,134900,54050178500,63800,63800,63900,63700,583
20241030,134800,54013006700,63800,63800,63900,63700,1232
20241030,134700,53934413700,63900,63800,63900,63800,1099
20241030,134600,53864294800,63900,63800,63900,63800,637
20241030,134500,53823648600,63800,63800,63900,63800,459
20241030,134400,53794349300,63800,63800,63900,63800,468
20241030,134300,53764482700,63800,63900,63900,63700,2965
20241030,134200,53575292400,63900,63800,64000,63800,826
20241030,134100,53522526900,63900,63800,63900,63800,1321
20241030,134000,53438132700,63800,63900,63900,63800,2452
20241030,133900,53281488400,63900,63800,63900,63800,656
20241030,133800,53239585100,63800,64000,64000,63800,613
20241030,133700,53200445200,64000,63900,64000,63800,848
20241030,133600,53146255100,63900,63900,64000,63800,1505
20241030,133500,53050064600,64000,63900,64000,63800,1445
20241030,133400,52957714000,63900,64000,64100,63900,3843
20241030,133300,52711761400,64100,64100,64200,64100,6018
20241030,133200,52325764800,64100,63900,64100,63900,5422
20241030,133100,51978503000,63900,64000,64000,63900,949
20241030,133000,51917824100,64000,63800,64000,63800,1986
20241030,132900,51790940900,63800,63800,63900,63700,1911
20241030,132800,51669015500,63700,63600,63800,63600,1604
20241030,132700,51566825800,63700,63700,63800,63600,864
20241030,132600,51511809800,63700,63700,63800,63600,693
20241030,132500,51467670500,63700,63700,63800,63600,3543
20241030,132400,51242116500,63800,63900,63900,63700,8933
20241030,132300,50671844400,63900,63800,63900,63700,1894
20241030,132200,50550974400,63800,63700,63800,63600,2248
20241030,132100,50407765400,63700,63600,63700,63600,1150
20241030,132000,50334547000,63600,63600,63700,63600,1323
20241030,131900,50250309100,63600,63500,63700,63500,1648
20241030,131800,50145469100,63600,63500,63600,63400,2302
20241030,131700,49999321300,63500,63400,63500,63400,709
20241030,131600,49954334900,63500,63500,63500,63400,3693
20241030,131500,49720187800,63400,63300,63500,63200,11226
20241030,131400,49008927600,63300,63300,63300,63200,2682
20241030,131300,48839194600,63300,63200,63300,63200,873
20241030,131200,48784009300,63200,63200,63300,63200,2453
20241030,131100,48628937600,63200,63300,63300,63200,317
20241030,131000,48608896300,63300,63300,63300,63200,428
20241030,130900,48581840100,63200,63200,63300,63100,3249
20241030,130800,48376493900,63100,63200,63200,63100,1580
20241030,130700,48276724800,63200,63200,63200,63100,5468
20241030,130600,47931455600,63200,63200,63300,63100,4242
20241030,130500,47663382900,63300,63200,63300,63200,3603
20241030,130400,47435660100,63300,63200,63300,63200,2566
20241030,130300,47273452200,63300,63300,63300,63200,1396
20241030,130200,47185208000,63200,63300,63300,63200,404
20241030,130100,47159656800,63200,63300,63300,63200,428
20241030,130000,47132595900,63300,63300,63400,63200,497
20241030,125900,47101157800,63200,63200,63400,63200,1263
20241030,125800,47021231100,63300,63300,63300,63200,3391
20241030,125700,46806904900,63300,63300,63400,63200,2303
20241030,125600,46661135800,63400,63400,63400,63300,387
20241030,125500,46636611200,63300,63300,63400,63300,524
20241030,125400,46603438500,63300,63300,63400,63300,628
20241030,125300,46563685400,63300,63300,63400,63300,650
20241030,125200,46522526900,63300,63300,63400,63200,2017
20241030,125100,46394899800,63300,63200,63300,63200,937
20241030,125000,46335673700,63200,63300,63300,63200,1893
20241030,124900,46216028900,63300,63300,63300,63200,2946
20241030,124800,46029831100,63200,63300,63300,63200,316
20241030,124700,46009848800,63200,63300,63400,63200,1118
20241030,124600,45939074400,63300,63300,63400,63200,860
20241030,124500,45884631000,63300,63300,63400,63200,2632
20241030,124400,45718022900,63300,63400,63400,63300,415
20241030,124300,45691747900,63400,63300,63400,63300,826
20241030,124200,45639459900,63300,63400,63400,63300,335
20241030,124100,45618232300,63300,63400,63400,63300,745
20241030,124000,45571046600,63300,63400,63400,63300,2181
20241030,123900,45432970400,63400,63300,63400,63300,520
20241030,123800,45400029200,63300,63400,63400,63200,967
20241030,123700,45338841200,63400,63300,63400,63200,2543
20241030,123600,45177888100,63300,63300,63300,63200,2388
20241030,123500,45026760700,63200,63200,63300,63200,1040
20241030,123400,44960966300,63200,63300,63300,63200,648
20241030,123300,44919990800,63200,63300,63300,63200,1407
20241030,123200,44831011400,63300,63300,63300,63200,722
20241030,123100,44785354300,63200,63300,63300,63200,2670
20241030,123000,44616569900,63300,63300,63300,63200,529
20241030,122900,44583116500,63200,63300,63300,63200,1220
20241030,122800,44505910000,63200,63300,63300,63200,672
20241030,122700,44463427700,63300,63200,63300,63200,673
20241030,122600,44420889100,63300,63200,63300,63200,6408
20241030,122500,44015877000,63200,63200,63300,63200,858
20241030,122400,43961633500,63200,63300,63300,63200,1591
20241030,122300,43860948800,63300,63200,63300,63200,757
20241030,122200,43813082900,63300,63300,63400,63200,3111
20241030,122100,43616331500,63400,63300,63400,63300,1540
20241030,122000,43518839000,63400,63300,63400,63300,218
20241030,121900,43505036300,63400,63300,63400,63200,2824
20241030,121800,43326271600,63300,63300,63300,63200,1898
20241030,121700,43206169800,63200,63300,63300,63200,1489
20241030,121600,43111953800,63200,63300,63400,63200,5955
20241030,121500,42735024700,63300,63400,63400,63300,549
20241030,121400,42700268300,63400,63300,63400,63300,1123
20241030,121300,42629162100,63300,63400,63500,63300,8727
20241030,121200,42076225000,63400,63400,63500,63400,715
20241030,121100,42030882700,63500,63500,63500,63400,289
20241030,121000,42012555500,63400,63500,63500,63400,1254
20241030,120900,41932963600,63500,63500,63500,63400,784
20241030,120800,41883240700,63400,63500,63500,63400,591
20241030,120700,41845766400,63400,63500,63500,63400,499
20241030,120600,41814121300,63500,63500,63500,63400,764
20241030,120500,41765670500,63400,63400,63500,63400,1375
20241030,120400,41678416900,63400,63500,63500,63400,2469
20241030,120300,41521859700,63400,63500,63500,63400,644
20241030,120200,41480999600,63400,63500,63500,63400,740
20241030,120100,41434054300,63500,63400,63500,63400,576
20241030,120000,41397500200,63500,63500,63500,63400,380
20241030,115900,41373400000,63500,63500,63500,63400,396
20241030,115800,41348285400,63500,63400,63500,63400,624
20241030,115700,41308693900,63500,63500,63500,63400,430
20241030,115600,41281420100,63400,63500,63500,63400,446
20241030,115500,41253125600,63500,63400,63500,63400,5932
20241030,115400,40876863000,63500,63500,63500,63400,660
20241030,115300,40834995000,63500,63400,63500,63400,366
20241030,115200,40811784600,63500,63400,63500,63400,1065
20241030,115100,40744203000,63400,63500,63500,63400,1289
20241030,115000,40662415000,63400,63500,63500,63400,785
20241030,114900,40612633800,63400,63400,63500,63400,531
20241030,114800,40578957100,63400,63500,63500,63400,329
20241030,114700,40558089000,63500,63300,63500,63300,2928
20241030,114600,40372371000,63300,63400,63400,63300,2410
20241030,114500,40219811600,63300,63400,63400,63300,260
20241030,114400,40203348100,63400,63300,63400,63300,561
20241030,114300,40167820900,63300,63300,63400,63300,781
20241030,114200,40118335600,63300,63400,63500,63300,1843
20241030,114100,40001527100,63300,63300,63500,63300,2113
20241030,114000,39867607200,63400,63300,63400,63300,629
20241030,113900,39827753400,63300,63300,63400,63300,759
20241030,113800,39779690900,63300,63500,63500,63300,1138
20241030,113700,39707559100,63500,63500,63500,63300,4109
20241030,113600,39447155700,63400,63400,63500,63400,1037
20241030,113500,39381379100,63500,63400,63500,63400,1204
20241030,113400,39305026600,63400,63400,63500,63400,715
20241030,113300,39259686000,63400,63400,63500,63400,1041
20241030,113200,39193648000,63400,63400,63500,63300,2930
20241030,113100,39007942500,63300,63300,63400,63300,686
20241030,113000,38964504500,63400,63300,63400,63300,3662
20241030,112900,38732682300,63300,63400,63400,63300,1255
20241030,112800,38653209100,63400,63400,63500,63300,3224
20241030,112700,38448854100,63400,63400,63500,63400,1225
20241030,112600,38371178100,63400,63400,63500,63400,1061
20241030,112500,38303887800,63400,63400,63500,63400,778
20241030,112400,38254553200,63500,63400,63500,63400,3754
20241030,112300,38016475400,63400,63300,63500,63300,1784
20241030,112200,37903397200,63400,63500,63500,63300,3734
20241030,112100,37666685800,63400,63400,63500,63400,1278
20241030,112000,37585627200,63500,63500,63500,63400,952
20241030,111900,37525243100,63400,63500,63500,63300,3428
20241030,111800,37307887600,63500,63400,63500,63300,3058
20241030,111700,37113989400,63400,63400,63400,63300,1821
20241030,111600,36998613900,63400,63200,63400,63200,4410
20241030,111500,36719471900,63300,63300,63300,63200,1516
20241030,111400,36623622200,63200,63300,63300,63200,2491
20241030,111300,36466091700,63300,63200,63300,63200,2787
20241030,111200,36289914700,63200,63300,63300,63200,1206
20241030,111100,36213622300,63300,63300,63300,63200,2794
20241030,111000,36036895200,63200,63400,63400,63200,9064
20241030,110900,35463189300,63400,63400,63500,63300,11957
20241030,110800,34705116200,63400,63600,63600,63400,19056
20241030,110700,33495175300,63500,63600,63700,63500,2905
20241030,110600,33310421000,63700,63600,63700,63500,1785
20241030,110500,33196948200,63600,63700,63700,63500,1694
20241030,110400,33089286200,63600,63500,63600,63500,3070
20241030,110300,32894116500,63600,63600,63600,63500,1367
20241030,110200,32807271100,63600,63600,63700,63500,3403
20241030,110100,32590964100,63600,63600,63700,63600,4756
20241030,110000,32288459000,63700,63600,63700,63600,1292
20241030,105900,32206239100,63700,63600,63700,63600,2329
20241030,105800,32057919400,63700,63600,63700,63600,1392
20241030,105700,31969314800,63600,63600,63600,63500,3391
20241030,105600,31753723700,63600,63800,63900,63500,31612
20241030,105500,29740460400,63900,63800,63900,63800,1188
20241030,105400,29664652700,63800,63800,63900,63800,1226
20241030,105300,29586427600,63900,63900,63900,63800,957
20241030,105200,29525347000,63800,63900,64000,63800,2491
20241030,105100,29366398000,63900,63900,64000,63800,2867
20241030,105000,29183222500,63900,63900,64000,63900,4680
20241030,104900,28884159300,63900,63900,63900,63800,2473
20241030,104800,28726208200,63800,63800,63900,63800,1540
20241030,104700,28627950200,63800,63900,63900,63800,1600
20241030,104600,28525838500,63800,63800,63900,63800,1372
20241030,104500,28438275300,63800,63800,63900,63800,1379
20241030,104400,28350285900,63800,63900,63900,63800,1679
20241030,104300,28243160400,63900,63900,63900,63800,902
20241030,104200,28185587100,63900,63900,64000,63900,5098
20241030,104100,27859820200,63900,63900,64000,63900,3920
20241030,104000,27609309600,64000,63900,64000,63900,504
20241030,103900,27577092000,64000,64000,64000,63900,687
20241030,103800,27533128200,64000,64000,64100,63900,16997
20241030,103700,26445261700,64100,64100,64100,64000,836
20241030,103600,26391728700,64000,64000,64100,64000,626
20241030,103500,26351634300,64000,64000,64100,64000,1648
20241030,103400,26246154300,64100,64100,64100,64000,901
20241030,103300,26188446800,64100,64200,64200,64000,13694
20241030,103200,25310653400,64200,64200,64200,64100,399
20241030,103100,25285074100,64100,64300,64300,64100,6539
20241030,103000,24865294100,64300,64200,64300,64200,1153
20241030,102900,24791189100,64300,64300,64300,64200,1312
20241030,102800,24706843000,64300,64200,64300,64200,341
20241030,102700,24684932000,64200,64300,64300,64200,535
20241030,102600,24650549500,64300,64300,64300,64200,137
20241030,102500,24641751200,64200,64300,64300,64200,1428
20241030,102400,24550071200,64300,64300,64300,64200,346
20241030,102300,24527845600,64200,64300,64400,64200,2158
20241030,102200,24389153100,64300,64300,64400,64200,1900
20241030,102100,24266984600,64300,64300,64300,64200,436
20241030,102000,24238961900,64200,64300,64300,64200,454
20241030,101900,24209791000,64300,64300,64300,64200,626
20241030,101800,24169569500,64300,64300,64300,64200,602
20241030,101700,24130879200,64300,64200,64300,64200,1078
20241030,101600,24061574600,64200,64200,64300,64200,934
20241030,101500,24001599900,64200,64200,64300,64200,247
20241030,101400,23985741000,64200,64100,64300,64100,2403
20241030,101300,23831525000,64200,64200,64200,64100,638
20241030,101200,23790592400,64200,64300,64300,64200,1893
20241030,101100,23669033400,64300,64200,64300,64200,3285
20241030,101000,23457999500,64200,64300,64300,64200,374
20241030,100900,23433964200,64300,64200,64400,64200,7673
20241030,100800,22941100400,64200,64300,64400,64200,8688
20241030,100700,22383039300,64400,64300,64400,64200,5153
20241030,100600,22051718100,64400,64200,64400,64200,3080
20241030,100500,21853666300,64300,64200,64300,64200,941
20241030,100400,21793244600,64200,64300,64300,64200,604
20241030,100300,21754455700,64200,64300,64300,64200,863
20241030,100200,21699034900,64200,64200,64300,64200,935
20241030,100100,21639004000,64200,64300,64300,64200,223
20241030,100000,21624673900,64300,64300,64400,64200,3033
20241030,095900,21429648600,64300,64500,64500,64300,2551
20241030,095800,21265398000,64400,64400,64500,64400,1170
20241030,095700,21190004100,64500,64400,64500,64400,464
20241030,095600,21160092800,64400,64500,64500,64400,270
20241030,095500,21142701000,64500,64400,64500,64400,932
20241030,095400,21082618200,64400,64400,64500,64400,821
20241030,095300,21029739700,64400,64400,64500,64300,802
20241030,095200,20978084100,64400,64300,64400,64200,3887
20241030,095100,20728109100,64400,64400,64500,64400,1642
20241030,095000,20622363400,64400,64400,64500,64400,257
20241030,094900,20605808800,64400,64600,64600,64400,7330
20241030,094800,20133067900,64600,64700,64700,64500,4408
20241030,094700,19848277700,64700,64600,64700,64600,1109
20241030,094600,19776568900,64700,64500,64700,64500,1830
20241030,094500,19658343400,64600,64600,64600,64500,417
20241030,094400,19631415600,64600,64500,64600,64500,355
20241030,094300,19608495200,64600,64500,64600,64500,716
20241030,094200,19562311700,64600,64600,64600,64500,381
20241030,094100,19537709600,64600,64500,64600,64500,1983
20241030,094000,19409631200,64500,64500,64600,64400,1437
20241030,093900,19316932800,64400,64500,64500,64400,2287
20241030,093800,19169621700,64500,64500,64500,64400,965
20241030,093700,19107379300,64500,64500,64500,64400,1674
20241030,093600,18999417100,64500,64700,64700,64400,10095
20241030,093500,18347293300,64700,64600,64700,64500,3461
20241030,093400,18123627500,64600,64600,64700,64500,6568
20241030,093300,17699374500,64600,64400,64600,64400,2769
20241030,093200,17520747700,64400,64300,64400,64300,1690
20241030,093100,17411958900,64300,64300,64400,64200,2256
20241030,093000,17266875800,64200,64200,64500,64200,4291
20241030,092900,16990850100,64200,64300,64300,64200,846
20241030,092800,16936473600,64300,64200,64300,64100,2346
20241030,092700,16785803300,64200,64300,64300,64100,1393
20241030,092600,16696349500,64300,64200,64300,64200,1914
20241030,092500,16573427900,64100,64000,64200,64000,1658
20241030,092400,16467145300,64100,64100,64100,64000,1925
20241030,092300,16343767800,64200,63900,64200,63900,6551
20241030,092200,15924067200,64000,63900,64000,63900,759
20241030,092100,15875547000,64000,63900,64000,63900,6931
20241030,092000,15432557900,64000,63800,64000,63700,6478
20241030,091900,15018812100,63800,63800,63900,63700,9395
20241030,091800,14419387900,63800,64200,64200,63800,22008
20241030,091700,13010965900,64200,64300,64300,64100,3202
20241030,091600,12805393200,64200,64300,64300,64200,2247
20241030,091500,12661133300,64200,64200,64300,64100,6603
20241030,091400,12237221200,64200,64400,64500,64200,7228
20241030,091300,11772327200,64500,64500,64700,64500,5974
20241030,091200,11386796700,64600,64600,64600,64500,5601
20241030,091100,11025146400,64600,64500,64600,64400,2141
20241030,091000,10886994100,64500,64200,64700,64200,10560
20241030,090900,10206678800,64200,64200,64300,64100,3086
20241030,090800,10008658300,64200,64300,64300,64000,16893
20241030,090700,8925736700,64300,64300,64400,64200,7516
20241030,090600,8442430700,64400,64400,64600,64300,10134
20241030,090500,7789702700,64500,64900,65000,64300,27333
20241030,090400,6022926200,65000,65000,65200,64900,10432
20241030,090300,5344715700,65000,64800,65000,64700,4249
20241030,090200,5068787400,64700,64900,65100,64700,15289
20241030,090100,4076052800,64900,65300,65700,64700,32444
20241030,090000,1957731100,65200,64900,65400,64800,29881