KissMeData/138040/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,202700,30683745900,102500,102500,102500,102500,37261
20241030,202600,30683745900,102500,102500,102500,102500,0
20241030,202500,30683745900,102500,102500,102500,102500,0
20241030,202400,30683745900,102500,102500,102500,102500,0
20241030,202300,30683745900,102500,102500,102500,102500,0
20241030,202200,30683745900,102500,102500,102500,102500,0
20241030,202100,30683745900,102500,102500,102500,102500,0
20241030,202000,30683745900,102500,102500,102500,102500,0
20241030,201900,30683745900,102500,102500,102500,102500,0
20241030,201800,30683745900,102500,102500,102500,102500,0
20241030,201700,30683745900,102500,102500,102500,102500,0
20241030,201600,30683745900,102500,102500,102500,102500,0
20241030,201500,30683745900,102500,102500,102500,102500,0
20241030,201400,30683745900,102500,102500,102500,102500,0
20241030,201300,30683745900,102500,102500,102500,102500,0
20241030,201200,30683745900,102500,102500,102500,102500,0
20241030,201100,30683745900,102500,102500,102500,102500,0
20241030,201000,30683745900,102500,102500,102500,102500,0
20241030,200900,30683745900,102500,102500,102500,102500,0
20241030,200800,30683745900,102500,102500,102500,102500,0
20241030,200700,30683745900,102500,102500,102500,102500,0
20241030,200600,30683745900,102500,102500,102500,102500,0
20241030,200500,30683745900,102500,102500,102500,102500,0
20241030,200400,30683745900,102500,102500,102500,102500,0
20241030,200300,30683745900,102500,102500,102500,102500,0
20241030,200200,30683745900,102500,102500,102500,102500,0
20241030,200100,30683745900,102500,102500,102500,102500,0
20241030,200000,30683745900,102500,102500,102500,102500,0
20241030,195900,30683745900,102500,102500,102500,102500,0
20241030,195800,30683745900,102500,102500,102500,102500,0
20241030,195700,30683745900,102500,102500,102500,102500,37261
20241030,195600,30683745900,102500,102500,102500,102500,0
20241030,195500,30683745900,102500,102500,102500,102500,0
20241030,195400,30683745900,102500,102500,102500,102500,0
20241030,195300,30683745900,102500,102500,102500,102500,0
20241030,195200,30683745900,102500,102500,102500,102500,0
20241030,195100,30683745900,102500,102500,102500,102500,0
20241030,195000,30683745900,102500,102500,102500,102500,0
20241030,194900,30683745900,102500,102500,102500,102500,0
20241030,194800,30683745900,102500,102500,102500,102500,0
20241030,194700,30683745900,102500,102500,102500,102500,0
20241030,194600,30683745900,102500,102500,102500,102500,0
20241030,194500,30683745900,102500,102500,102500,102500,0
20241030,194400,30683745900,102500,102500,102500,102500,0
20241030,194300,30683745900,102500,102500,102500,102500,0
20241030,194200,30683745900,102500,102500,102500,102500,0
20241030,194100,30683745900,102500,102500,102500,102500,0
20241030,194000,30683745900,102500,102500,102500,102500,0
20241030,193900,30683745900,102500,102500,102500,102500,0
20241030,193800,30683745900,102500,102500,102500,102500,0
20241030,193700,30683745900,102500,102500,102500,102500,0
20241030,193600,30683745900,102500,102500,102500,102500,0
20241030,193500,30683745900,102500,102500,102500,102500,0
20241030,193400,30683745900,102500,102500,102500,102500,0
20241030,193300,30683745900,102500,102500,102500,102500,0
20241030,193200,30683745900,102500,102500,102500,102500,0
20241030,193100,30683745900,102500,102500,102500,102500,0
20241030,193000,30683745900,102500,102500,102500,102500,0
20241030,192900,30683745900,102500,102500,102500,102500,0
20241030,192800,30683745900,102500,102500,102500,102500,0
20241030,192700,30683745900,102500,102500,102500,102500,37261
20241030,192600,30683745900,102500,102500,102500,102500,0
20241030,192500,30683745900,102500,102500,102500,102500,0
20241030,192400,30683745900,102500,102500,102500,102500,0
20241030,192300,30683745900,102500,102500,102500,102500,0
20241030,192200,30683745900,102500,102500,102500,102500,0
20241030,192100,30683745900,102500,102500,102500,102500,0
20241030,192000,30683745900,102500,102500,102500,102500,0
20241030,191900,30683745900,102500,102500,102500,102500,0
20241030,191800,30683745900,102500,102500,102500,102500,0
20241030,191700,30683745900,102500,102500,102500,102500,0
20241030,191600,30683745900,102500,102500,102500,102500,0
20241030,191500,30683745900,102500,102500,102500,102500,0
20241030,191400,30683745900,102500,102500,102500,102500,0
20241030,191300,30683745900,102500,102500,102500,102500,0
20241030,191200,30683745900,102500,102500,102500,102500,0
20241030,191100,30683745900,102500,102500,102500,102500,0
20241030,191000,30683745900,102500,102500,102500,102500,0
20241030,190900,30683745900,102500,102500,102500,102500,0
20241030,190800,30683745900,102500,102500,102500,102500,0
20241030,190700,30683745900,102500,102500,102500,102500,0
20241030,190600,30683745900,102500,102500,102500,102500,0
20241030,190500,30683745900,102500,102500,102500,102500,0
20241030,190400,30683745900,102500,102500,102500,102500,0
20241030,190300,30683745900,102500,102500,102500,102500,0
20241030,190200,30683745900,102500,102500,102500,102500,0
20241030,190100,30683745900,102500,102500,102500,102500,0
20241030,190000,30683745900,102500,102500,102500,102500,0
20241030,185900,30683745900,102500,102500,102500,102500,0
20241030,185800,30683745900,102500,102500,102500,102500,0
20241030,185700,30683745900,102500,102500,102500,102500,37261
20241030,185600,30683745900,102500,102500,102500,102500,0
20241030,185500,30683745900,102500,102500,102500,102500,0
20241030,185400,30683745900,102500,102500,102500,102500,0
20241030,185300,30683745900,102500,102500,102500,102500,0
20241030,185200,30683745900,102500,102500,102500,102500,0
20241030,185100,30683745900,102500,102500,102500,102500,0
20241030,185000,30683745900,102500,102500,102500,102500,0
20241030,184900,30683745900,102500,102500,102500,102500,0
20241030,184800,30683745900,102500,102500,102500,102500,0
20241030,184700,30683745900,102500,102500,102500,102500,0
20241030,184600,30683745900,102500,102500,102500,102500,0
20241030,184500,30683745900,102500,102500,102500,102500,0
20241030,184400,30683745900,102500,102500,102500,102500,0
20241030,184300,30683745900,102500,102500,102500,102500,0
20241030,184200,30683745900,102500,102500,102500,102500,0
20241030,184100,30683745900,102500,102500,102500,102500,0
20241030,184000,30683745900,102500,102500,102500,102500,0
20241030,183900,30683745900,102500,102500,102500,102500,0
20241030,183800,30683745900,102500,102500,102500,102500,0
20241030,183700,30683745900,102500,102500,102500,102500,0
20241030,183600,30683745900,102500,102500,102500,102500,0
20241030,183500,30683745900,102500,102500,102500,102500,0
20241030,183400,30683745900,102500,102500,102500,102500,0
20241030,183300,30683745900,102500,102500,102500,102500,0
20241030,183200,30683745900,102500,102500,102500,102500,0
20241030,183100,30683745900,102500,102500,102500,102500,0
20241030,183000,30683745900,102500,102500,102500,102500,0
20241030,182900,30683745900,102500,102500,102500,102500,0
20241030,182800,30683745900,102500,102500,102500,102500,0
20241030,182700,30683745900,102500,102500,102500,102500,37261
20241030,182600,30683745900,102500,102500,102500,102500,0
20241030,182500,30683745900,102500,102500,102500,102500,0
20241030,182400,30683745900,102500,102500,102500,102500,0
20241030,182300,30683745900,102500,102500,102500,102500,0
20241030,182200,30683745900,102500,102500,102500,102500,0
20241030,182100,30683745900,102500,102500,102500,102500,0
20241030,182000,30683745900,102500,102500,102500,102500,0
20241030,181900,30683745900,102500,102500,102500,102500,0
20241030,181800,30683745900,102500,102500,102500,102500,0
20241030,181700,30683745900,102500,102500,102500,102500,0
20241030,181600,30683745900,102500,102500,102500,102500,0
20241030,181500,30683745900,102500,102500,102500,102500,0
20241030,181400,30683745900,102500,102500,102500,102500,0
20241030,181300,30683745900,102500,102500,102500,102500,0
20241030,181200,30683745900,102500,102500,102500,102500,0
20241030,181100,30683745900,102500,102500,102500,102500,0
20241030,181000,30683745900,102500,102500,102500,102500,0
20241030,180900,30683745900,102500,102500,102500,102500,0
20241030,180800,30683745900,102500,102500,102500,102500,0
20241030,180700,30683745900,102500,102500,102500,102500,0
20241030,180600,30683745900,102500,102500,102500,102500,0
20241030,180500,30683745900,102500,102500,102500,102500,0
20241030,180400,30683745900,102500,102500,102500,102500,0
20241030,180300,30683745900,102500,102500,102500,102500,0
20241030,180200,30683745900,102500,102500,102500,102500,0
20241030,180100,30683745900,102500,102500,102500,102500,0
20241030,180000,30683745900,102500,102500,102500,102500,0
20241030,175900,30683745900,102500,102500,102500,102500,0
20241030,175800,30683745900,102500,102500,102500,102500,0
20241030,175700,30683745900,102500,102500,102500,102500,37261
20241030,175600,30683745900,102500,102500,102500,102500,0
20241030,175500,30683745900,102500,102500,102500,102500,0
20241030,175400,30683745900,102500,102500,102500,102500,0
20241030,175300,30683745900,102500,102500,102500,102500,0
20241030,175200,30683745900,102500,102500,102500,102500,0
20241030,175100,30683745900,102500,102500,102500,102500,0
20241030,175000,30683745900,102500,102500,102500,102500,0
20241030,174900,30683745900,102500,102500,102500,102500,0
20241030,174800,30683745900,102500,102500,102500,102500,0
20241030,174700,30683745900,102500,102500,102500,102500,0
20241030,174600,30683745900,102500,102500,102500,102500,0
20241030,174500,30683745900,102500,102500,102500,102500,0
20241030,174400,30683745900,102500,102500,102500,102500,0
20241030,174300,30683745900,102500,102500,102500,102500,0
20241030,174200,30683745900,102500,102500,102500,102500,0
20241030,174100,30683745900,102500,102500,102500,102500,0
20241030,174000,30683745900,102500,102500,102500,102500,0
20241030,173900,30683745900,102500,102500,102500,102500,0
20241030,173800,30683745900,102500,102500,102500,102500,0
20241030,173700,30683745900,102500,102500,102500,102500,0
20241030,173600,30683745900,102500,102500,102500,102500,0
20241030,173500,30683745900,102500,102500,102500,102500,0
20241030,173400,30683745900,102500,102500,102500,102500,0
20241030,173300,30683745900,102500,102500,102500,102500,0
20241030,173200,30683745900,102500,102500,102500,102500,0
20241030,173100,30683745900,102500,102500,102500,102500,0
20241030,173000,30683745900,102500,102500,102500,102500,0
20241030,172900,30683745900,102500,102500,102500,102500,0
20241030,172800,30683745900,102500,102500,102500,102500,0
20241030,172700,30683745900,102500,102500,102500,102500,37261
20241030,172600,30683745900,102500,102500,102500,102500,0
20241030,172500,30683745900,102500,102500,102500,102500,0
20241030,172400,30683745900,102500,102500,102500,102500,0
20241030,172300,30683745900,102500,102500,102500,102500,0
20241030,172200,30683745900,102500,102500,102500,102500,0
20241030,172100,30683745900,102500,102500,102500,102500,0
20241030,172000,30683745900,102500,102500,102500,102500,0
20241030,171900,30683745900,102500,102500,102500,102500,0
20241030,171800,30683745900,102500,102500,102500,102500,0
20241030,171700,30683745900,102500,102500,102500,102500,0
20241030,171600,30683745900,102500,102500,102500,102500,0
20241030,171500,30683745900,102500,102500,102500,102500,0
20241030,171400,30683745900,102500,102500,102500,102500,0
20241030,171300,30683745900,102500,102500,102500,102500,0
20241030,171200,30683745900,102500,102500,102500,102500,0
20241030,171100,30683745900,102500,102500,102500,102500,0
20241030,171000,30683745900,102500,102500,102500,102500,0
20241030,170900,30683745900,102500,102500,102500,102500,0
20241030,170800,30683745900,102500,102500,102500,102500,0
20241030,170700,30683745900,102500,102500,102500,102500,0
20241030,170600,30683745900,102500,102500,102500,102500,0
20241030,170500,30683745900,102500,102500,102500,102500,0
20241030,170400,30683745900,102500,102500,102500,102500,0
20241030,170300,30683745900,102500,102500,102500,102500,0
20241030,170200,30683745900,102500,102500,102500,102500,0
20241030,170100,30683745900,102500,102500,102500,102500,0
20241030,170000,30683745900,102500,102500,102500,102500,0
20241030,165900,30683745900,102500,102500,102500,102500,0
20241030,165800,30683745900,102500,102500,102500,102500,0
20241030,165700,30683745900,102500,102500,102500,102500,37261
20241030,165600,30683745900,102500,102500,102500,102500,0
20241030,165500,30683745900,102500,102500,102500,102500,0
20241030,165400,30683745900,102500,102500,102500,102500,0
20241030,165300,30683745900,102500,102500,102500,102500,0
20241030,165200,30683745900,102500,102500,102500,102500,0
20241030,165100,30683745900,102500,102500,102500,102500,0
20241030,165000,30683745900,102500,102500,102500,102500,0
20241030,164900,30683745900,102500,102500,102500,102500,0
20241030,164800,30683745900,102500,102500,102500,102500,0
20241030,164700,30683745900,102500,102500,102500,102500,0
20241030,164600,30683745900,102500,102500,102500,102500,0
20241030,164500,30683745900,102500,102500,102500,102500,0
20241030,164400,30683745900,102500,102500,102500,102500,0
20241030,164300,30683745900,102500,102500,102500,102500,0
20241030,164200,30683745900,102500,102500,102500,102500,0
20241030,164100,30683745900,102500,102500,102500,102500,0
20241030,164000,30683745900,102500,102500,102500,102500,0
20241030,163900,30683745900,102500,102500,102500,102500,0
20241030,163800,30683745900,102500,102500,102500,102500,0
20241030,163700,30683745900,102500,102500,102500,102500,0
20241030,163600,30683745900,102500,102500,102500,102500,0
20241030,163500,30683745900,102500,102500,102500,102500,0
20241030,163400,30683745900,102500,102500,102500,102500,0
20241030,163300,30683745900,102500,102500,102500,102500,0
20241030,163200,30683745900,102500,102500,102500,102500,0
20241030,163100,30683745900,102500,102500,102500,102500,0
20241030,163000,30683745900,102500,102500,102500,102500,0
20241030,162900,30683745900,102500,102500,102500,102500,0
20241030,162800,30683745900,102500,102500,102500,102500,0
20241030,162700,30683745900,102500,102500,102500,102500,37261
20241030,162600,30683745900,102500,102500,102500,102500,0
20241030,162500,30683745900,102500,102500,102500,102500,0
20241030,162400,30683745900,102500,102500,102500,102500,0
20241030,162300,30683745900,102500,102500,102500,102500,0
20241030,162200,30683745900,102500,102500,102500,102500,0
20241030,162100,30683745900,102500,102500,102500,102500,0
20241030,162000,30683745900,102500,102500,102500,102500,0
20241030,161900,30683745900,102500,102500,102500,102500,0
20241030,161800,30683745900,102500,102500,102500,102500,0
20241030,161700,30683745900,102500,102500,102500,102500,0
20241030,161600,30683745900,102500,102500,102500,102500,0
20241030,161500,30683745900,102500,102500,102500,102500,0
20241030,161400,30683745900,102500,102500,102500,102500,0
20241030,161300,30683745900,102500,102500,102500,102500,0
20241030,161200,30683745900,102500,102500,102500,102500,0
20241030,161100,30683745900,102500,102500,102500,102500,0
20241030,161000,30683745900,102500,102500,102500,102500,0
20241030,160900,30683745900,102500,102500,102500,102500,0
20241030,160800,30683745900,102500,102500,102500,102500,0
20241030,160700,30683745900,102500,102500,102500,102500,0
20241030,160600,30683745900,102500,102500,102500,102500,0
20241030,160500,30683745900,102500,102500,102500,102500,0
20241030,160400,30683745900,102500,102500,102500,102500,0
20241030,160300,30683745900,102500,102500,102500,102500,0
20241030,160200,30683745900,102500,102500,102500,102500,0
20241030,160100,30683745900,102500,102500,102500,102500,0
20241030,160000,30683745900,102500,102500,102500,102500,0
20241030,155900,30683745900,102500,102500,102500,102500,0
20241030,155800,30683745900,102500,102500,102500,102500,0
20241030,155700,30683745900,102500,102500,102500,102500,37261
20241030,155600,30683745900,102500,102500,102500,102500,0
20241030,155500,30683745900,102500,102500,102500,102500,0
20241030,155400,30683745900,102500,102500,102500,102500,0
20241030,155300,30683745900,102500,102500,102500,102500,0
20241030,155200,30683745900,102500,102500,102500,102500,0
20241030,155100,30683745900,102500,102500,102500,102500,0
20241030,155000,30683745900,102500,102500,102500,102500,0
20241030,154900,30683745900,102500,102500,102500,102500,0
20241030,154800,30683745900,102500,102500,102500,102500,0
20241030,154700,30683745900,102500,102500,102500,102500,0
20241030,154600,30683745900,102500,102500,102500,102500,0
20241030,154500,30683745900,102500,102500,102500,102500,0
20241030,154400,30683745900,102500,102500,102500,102500,0
20241030,154300,30683745900,102500,102500,102500,102500,0
20241030,154200,30683745900,102500,102500,102500,102500,0
20241030,154100,30683745900,102500,102500,102500,102500,0
20241030,154000,30683745900,102500,102500,102500,102500,0
20241030,153900,30683745900,102500,102500,102500,102500,0
20241030,153800,30683745900,102500,102500,102500,102500,0
20241030,153700,30683745900,102500,102500,102500,102500,0
20241030,153600,30683745900,102500,102500,102500,102500,0
20241030,153500,30683745900,102500,102500,102500,102500,0
20241030,153400,30683745900,102500,102500,102500,102500,0
20241030,153300,30683745900,102500,102500,102500,102500,0
20241030,153200,30683745900,102500,102500,102500,102500,0
20241030,153100,30683745900,102500,102500,102500,102500,0
20241030,153000,30683745900,102500,102500,102500,102500,37261
20241030,152900,26864493400,101700,101700,101700,101700,0
20241030,152800,26864493400,101700,101700,101700,101700,0
20241030,152700,26864493400,101700,101700,101700,101700,0
20241030,152600,26864493400,101700,101700,101700,101700,0
20241030,152500,26864493400,101700,101700,101700,101700,0
20241030,152400,26864493400,101700,101700,101700,101700,0
20241030,152300,26864493400,101700,101700,101700,101700,0
20241030,152200,26864493400,101700,101700,101700,101700,0
20241030,152100,26864493400,101700,101700,101700,101700,0
20241030,152000,26864493400,101700,101700,101700,101700,0
20241030,151900,26864493400,101700,101700,101700,101600,783
20241030,151800,26784873600,101700,101600,101800,101600,1051
20241030,151700,26678005900,101600,101700,101700,101600,776
20241030,151600,26599136100,101700,101700,101700,101600,1218
20241030,151500,26475312000,101700,101800,101800,101600,1073
20241030,151400,26366186200,101800,101600,101800,101600,993
20241030,151300,26265192800,101700,101700,101700,101600,244
20241030,151200,26240390000,101700,101700,101700,101600,250
20241030,151100,26214971300,101700,101700,101800,101600,266
20241030,151000,26187933500,101700,101700,101800,101600,359
20241030,150900,26151425000,101700,101600,101800,101600,891
20241030,150800,26060812700,101600,101700,101700,101600,310
20241030,150700,26029305700,101700,101700,101700,101600,193
20241030,150600,26009692900,101600,101800,101800,101500,809
20241030,150500,25927452900,101800,101700,101800,101700,367
20241030,150400,25890109200,101700,101600,101800,101500,481
20241030,150300,25841196000,101600,101500,101700,101500,307
20241030,150200,25810004400,101500,101500,101600,101500,348
20241030,150100,25774676900,101600,101600,101700,101500,403
20241030,150000,25733738900,101600,101600,101700,101300,405
20241030,145900,25692618500,101600,101500,101700,101500,568
20241030,145800,25634921300,101500,101500,101600,101500,247
20241030,145700,25609848200,101500,101500,101600,101400,327
20241030,145600,25576662000,101500,101400,101700,101400,509
20241030,145500,25525003500,101400,101700,101700,101400,283
20241030,145400,25496276600,101600,101600,101700,101400,342
20241030,145300,25461542000,101600,101600,101700,101500,605
20241030,145200,25400073100,101500,101600,101700,101500,195
20241030,145100,25380260500,101600,101600,101700,101600,272
20241030,145000,25352624700,101600,101700,101800,101400,596
20241030,144900,25292067500,101600,101700,101700,101500,628
20241030,144800,25228259700,101600,101800,101800,101600,368
20241030,144700,25190826600,101700,101800,101800,101700,944
20241030,144600,25094814900,101700,101700,101800,101700,361
20241030,144500,25058088900,101800,101800,101800,101700,404
20241030,144400,25016987800,101800,101700,101800,101600,651
20241030,144300,24950775300,101800,101700,101800,101700,320
20241030,144200,24918214300,101800,101800,101800,101600,521
20241030,144100,24865229700,101800,101700,101800,101700,372
20241030,144000,24827386000,101800,101800,101800,101700,691
20241030,143900,24757093300,101800,101700,101800,101700,322
20241030,143800,24724333400,101800,101700,101800,101700,349
20241030,143700,24688828600,101800,101700,101800,101300,631
20241030,143600,24624712700,101800,101700,101800,101600,251
20241030,143500,24599195100,101700,101700,101800,101600,354
20241030,143400,24563189600,101800,101600,101800,101600,689
20241030,143300,24493136100,101700,101600,101700,101400,456
20241030,143200,24446801600,101700,101700,101700,101600,536
20241030,143100,24392310900,101800,101700,101800,101600,665
20241030,143000,24324682600,101800,101700,101800,101700,294
20241030,142900,24294770300,101800,101800,101800,101600,427
20241030,142800,24251330300,101800,101600,101800,101200,615
20241030,142700,24188850700,101600,101700,101800,101600,456
20241030,142600,24142485800,101800,101700,101800,101700,356
20241030,142500,24106268500,101700,101700,101800,101700,237
20241030,142400,24082153800,101800,101600,101800,101500,517
20241030,142300,24029628100,101700,101600,101700,101500,241
20241030,142200,24005153800,101700,101700,101700,101600,306
20241030,142100,23974051900,101700,101600,101700,101400,1467
20241030,142000,23825028500,101600,101600,101700,101600,438
20241030,141900,23780501900,101700,101600,101700,101500,239
20241030,141800,23756228400,101600,101600,101700,101200,617
20241030,141700,23693599400,101600,101500,101700,101500,310
20241030,141600,23662120800,101700,101600,101800,101500,1413
20241030,141500,23518516100,101600,101600,101700,101400,823
20241030,141400,23434966000,101600,101600,101700,101300,1220
20241030,141300,23311133300,101500,101500,101600,101400,278
20241030,141200,23282919900,101600,101600,101700,101300,471
20241030,141100,23235109200,101700,101600,101700,101500,333
20241030,141000,23201298300,101500,101600,101700,101500,544
20241030,140900,23146020500,101600,101500,101600,101400,484
20241030,140800,23096880500,101500,101500,101600,101500,646
20241030,140700,23031293600,101500,101600,101600,101500,331
20241030,140600,22997684900,101500,101500,101600,101300,998
20241030,140500,22896391700,101500,101600,101600,101300,1024
20241030,140400,22792469400,101500,101500,101600,101500,419
20241030,140300,22749926500,101500,101600,101600,101500,382
20241030,140200,22711133600,101600,101600,101700,101600,470
20241030,140100,22663370300,101600,101600,101700,101500,265
20241030,140000,22636462500,101700,101700,101700,101600,292
20241030,135900,22606782100,101600,101600,101700,101500,650
20241030,135800,22540744100,101600,101500,101700,101500,377
20241030,135700,22502441100,101600,101500,101600,101400,171
20241030,135600,22485083300,101500,101600,101700,101500,667
20241030,135500,22417296800,101700,101600,101700,101500,329
20241030,135400,22383870200,101700,101600,101700,101400,224
20241030,135300,22361138000,101700,101600,101700,101500,454
20241030,135200,22315008600,101700,101500,101700,101500,301
20241030,135100,22284440600,101500,101600,101700,101400,576
20241030,135000,22225970200,101600,101600,101700,101400,633
20241030,134900,22161687000,101600,101700,101700,101600,471
20241030,134800,22113814100,101600,101700,101800,101600,533
20241030,134700,22059614900,101700,101800,101800,101700,568
20241030,134600,22001835800,101800,101700,101800,101700,458
20241030,134500,21955234800,101700,101700,101800,101700,376
20241030,134400,21916982500,101700,101700,101800,101400,508
20241030,134300,21865390900,101700,101600,101700,101400,499
20241030,134200,21814698800,101600,101600,101700,101400,363
20241030,134100,21777836000,101700,101500,101700,101400,501
20241030,134000,21726985400,101700,101300,101700,101300,323
20241030,133900,21694216800,101400,101500,101500,101400,421
20241030,133800,21651512900,101400,101300,101500,101300,498
20241030,133700,21601041700,101400,101500,101800,101300,1666
20241030,133600,21431657600,101500,101500,101700,101400,277
20241030,133500,21403541300,101500,101500,101500,101300,1465
20241030,133400,21254990500,101500,101400,101700,101400,282
20241030,133300,21226346800,101500,101600,101700,101400,422
20241030,133200,21183463100,101700,101600,101700,101500,432
20241030,133100,21139581000,101600,101500,101700,101500,267
20241030,133000,21112457500,101600,101400,101700,101400,405
20241030,132900,21071373700,101500,101500,101600,101400,650
20241030,132800,21005394900,101500,101500,101600,101300,303
20241030,132700,20974665700,101500,101400,101600,101400,462
20241030,132600,20927789600,101500,101300,101500,101300,485
20241030,132500,20878615800,101300,101500,101500,101300,653
20241030,132400,20812444800,101400,101400,101500,101200,353
20241030,132300,20776678700,101300,101300,101500,101200,443
20241030,132200,20731764900,101300,101400,101500,101100,959
20241030,132100,20634553000,101300,101300,101500,101300,522
20241030,132000,20581624700,101300,101400,101400,101200,359
20241030,131900,20545245600,101100,101200,101600,101100,913
20241030,131800,20452797200,101200,101200,101300,101200,325
20241030,131700,20419891900,101200,101200,101300,101200,409
20241030,131600,20378480200,101200,101200,101400,101200,333
20241030,131500,20344760700,101200,101200,101400,100800,2840
20241030,131400,20057806200,101200,101200,101500,101200,530
20241030,131300,20004085200,101200,101500,101500,101200,474
20241030,131200,19956023300,101500,101400,101600,101400,250
20241030,131100,19930644200,101400,101300,101700,101300,600
20241030,131000,19869768100,101300,101400,101400,101200,1477
20241030,130900,19720178000,101400,101600,101700,101300,771
20241030,130800,19642012100,101600,101700,101700,101600,357
20241030,130700,19605735700,101700,101400,101700,101400,639
20241030,130600,19540864600,101400,101400,101500,101300,452
20241030,130500,19495063100,101400,101300,101500,101200,1419
20241030,130400,19351253100,101300,101400,101500,101200,220
20241030,130300,19328951800,101400,101500,101500,101200,871
20241030,130200,19240684400,101500,101200,101600,101100,3157
20241030,130100,18920937000,101100,101300,101400,101100,5985
20241030,130000,18314832200,101300,101500,101500,101300,5931
20241030,125900,17713660200,101400,101500,101600,101400,868
20241030,125800,17625545500,101500,101600,101700,101500,924
20241030,125700,17531662600,101600,101700,101700,101500,513
20241030,125600,17479552900,101600,101600,101700,101600,352
20241030,125500,17443766600,101700,101600,101800,101600,1149
20241030,125400,17326920400,101700,101700,101700,101600,404
20241030,125300,17285847700,101700,101700,101700,101600,284
20241030,125200,17256973400,101700,101700,101800,101600,748
20241030,125100,17180900200,101700,101600,101700,101600,366
20241030,125000,17143689800,101600,101700,101700,101500,273
20241030,124900,17115933500,101500,101500,101700,101500,1334
20241030,124800,16980357400,101600,101600,101600,101500,387
20241030,124700,16941064000,101600,101500,101600,101500,722
20241030,124600,16867765800,101500,101500,101600,101500,480
20241030,124500,16819034100,101600,101500,101600,101500,341
20241030,124400,16784403300,101600,101500,101600,101500,187
20241030,124300,16765410400,101600,101700,101700,101500,673
20241030,124200,16697067900,101700,101500,101700,101500,235
20241030,124100,16673193400,101600,101500,101600,101500,779
20241030,124000,16594065300,101500,101500,101600,101500,1039
20241030,123900,16488583900,101500,101500,101600,101500,487
20241030,123800,16439135400,101500,101600,101600,101400,2447
20241030,123700,16190757600,101500,101700,101800,101500,1468
20241030,123600,16041542000,101700,101800,101800,101700,251
20241030,123500,16015997900,101800,101700,101800,101700,260
20241030,123400,15989542800,101700,101700,101800,101700,1014
20241030,123300,15886407000,101700,101800,101800,101700,267
20241030,123200,15859234500,101800,101700,101800,101700,228
20241030,123100,15836034200,101700,101900,101900,101700,650
20241030,123000,15769893500,101900,101800,102000,101800,493
20241030,122900,15719667700,101900,101800,101900,101700,1467
20241030,122800,15570405300,101800,101900,101900,101800,622
20241030,122700,15507071400,101900,101900,101900,101800,292
20241030,122600,15477333500,101800,101900,101900,101800,357
20241030,122500,15440971600,101800,101900,102000,101800,954
20241030,122400,15343798500,101900,101900,102000,101900,323
20241030,122300,15310868900,101900,102000,102000,101900,253
20241030,122200,15285070600,102000,101900,102100,101800,756
20241030,122100,15208028000,101900,101900,102000,101800,303
20241030,122000,15177145900,101900,101900,102000,101900,1520
20241030,121900,15022198200,101900,102100,102100,101900,514
20241030,121800,14969775500,102000,101900,102000,101900,715
20241030,121700,14896883700,101900,102000,102100,101800,423
20241030,121600,14853750800,102000,101900,102100,101900,685
20241030,121500,14783890700,102100,102100,102100,102000,353
20241030,121400,14747865400,102000,102000,102100,102000,330
20241030,121300,14714182100,102100,101900,102100,101900,619
20241030,121200,14651078200,101900,101900,102000,101900,397
20241030,121100,14610608900,101900,101900,102000,101800,201
20241030,121000,14590116100,101900,101800,102000,101800,834
20241030,120900,14505162100,101900,101800,101900,101800,289
20241030,120800,14475730000,101900,101900,102000,101800,273
20241030,120700,14447899700,101900,101800,102000,101800,729
20241030,120600,14373641200,101900,101900,102000,101800,418
20241030,120500,14331069800,101900,101900,102000,101800,162
20241030,120400,14314562900,101900,101800,101900,101700,602
20241030,120300,14253281400,101800,102000,102000,101800,632
20241030,120200,14188869400,101900,102000,102000,101900,240
20241030,120100,14164398800,102000,102000,102000,101900,413
20241030,120000,14122284100,102000,101900,102200,101900,300
20241030,115900,14091689700,102000,101900,102200,101900,262
20241030,115800,14064959100,102000,101900,102200,101900,584
20241030,115700,14005390000,101900,101900,102000,101900,262
20241030,115600,13978680400,101900,101800,102000,101700,731
20241030,115500,13904202900,101900,101900,101900,101700,564
20241030,115400,13846765600,102000,101800,102000,101800,943
20241030,115300,13750722300,101900,101800,101900,101800,468
20241030,115200,13703061400,101800,101800,101900,101800,331
20241030,115100,13669351200,101800,101900,102000,101800,481
20241030,115000,13620345700,101800,101800,101900,101800,258
20241030,114900,13594069500,101800,101900,102000,101800,475
20241030,114800,13545683200,102000,102000,102200,102000,398
20241030,114700,13505067300,102000,102000,102100,102000,230
20241030,114600,13481595400,102100,102000,102100,102000,341
20241030,114500,13446799700,102100,102000,102100,102000,538
20241030,114400,13391902600,102000,101800,102100,101800,1020
20241030,114300,13287950700,101800,101800,101900,101800,221
20241030,114200,13265439500,101900,102000,102100,101900,750
20241030,114100,13188965100,101900,102000,102100,101800,392
20241030,114000,13149022500,102000,101700,102100,101700,401
20241030,113900,13108150300,101900,101800,102000,101700,1044
20241030,113800,13001813800,101800,101800,101900,101700,273
20241030,113700,12974011600,101900,101700,102000,101700,431
20241030,113600,12930121200,101800,101800,102000,101800,512
20241030,113500,12877986000,101800,101800,101900,101500,4383
20241030,113400,12432659800,101800,102000,102100,101800,643
20241030,113300,12367097400,102000,101900,102000,101800,428
20241030,113200,12323485900,101800,102100,102100,101800,294
20241030,113100,12293516500,102100,101700,102100,101600,2091
20241030,113000,12080823900,101700,101800,102000,101700,970
20241030,112900,11982091500,102000,101900,102100,101800,615
20241030,112800,11919384900,101900,102100,102100,101800,597
20241030,112700,11858546900,102000,102000,102300,101900,561
20241030,112600,11801355900,101900,101900,102000,101900,395
20241030,112500,11761085600,101900,102000,102000,101900,643
20241030,112400,11695546700,102000,101900,102300,101800,1217
20241030,112300,11571424000,101900,101800,102000,101800,303
20241030,112200,11540536900,101900,101900,102000,101800,450
20241030,112100,11494689000,101900,102000,102100,101800,301
20241030,112000,11464005200,101900,101900,102000,101800,366
20241030,111900,11426722200,101800,101800,102000,101700,507
20241030,111800,11375103400,101700,101800,101900,101700,1016
20241030,111700,11271673900,101800,101800,102000,101800,315
20241030,111600,11239586800,101800,102100,102100,101800,418
20241030,111500,11196957800,102000,102000,102200,102000,397
20241030,111400,11156449700,102100,102100,102300,102000,565
20241030,111300,11098707900,102200,102000,102800,101900,960
20241030,111200,11000555200,102100,102000,102200,102000,277
20241030,111100,10972285100,102000,102100,102200,102000,249
20241030,111000,10946862300,102100,101900,102200,101900,478
20241030,110900,10898078300,101900,101800,102100,101700,1920
20241030,110800,10702500000,101800,102100,102200,101800,3242
20241030,110700,10372231700,102000,102000,102200,102000,341
20241030,110600,10337423500,102100,102100,102100,102000,231
20241030,110500,10313844500,102200,102200,102500,102000,309
20241030,110400,10282280900,102200,102000,102200,102000,227
20241030,110300,10259117200,102100,102200,102200,102000,368
20241030,110200,10221556900,102200,102000,102200,102000,226
20241030,110100,10198486800,102000,102000,102100,101900,318
20241030,110000,10166043700,102000,102000,102100,102000,668
20241030,105900,10097876300,102000,102000,102200,102000,441
20241030,105800,10052856400,102100,102200,102200,102000,334
20241030,105700,10018751700,102200,102200,102200,102100,551
20241030,105600,9962468000,102200,101900,102400,101800,465
20241030,105500,9915014000,101800,102300,102300,101800,4267
20241030,105400,9480156000,102300,102200,102400,102000,5176
20241030,105300,8951606900,102300,102300,102400,102200,398
20241030,105200,8910880500,102300,102200,102400,102200,236
20241030,105100,8886744000,102200,102300,102400,102200,601
20241030,105000,8825254900,102400,102300,102400,102200,308
20241030,104900,8793752000,102200,102300,102300,102200,318
20241030,104800,8761233700,102200,102300,102400,102200,428
20241030,104700,8717463400,102400,102200,102400,102200,229
20241030,104600,8694034900,102200,102200,102300,102200,365
20241030,104500,8656715400,102300,102200,102300,102200,608
20241030,104400,8594564900,102200,102300,102300,102200,1066
20241030,104300,8485552000,102200,102300,102300,102200,317
20241030,104200,8453139900,102200,102200,102300,102200,839
20241030,104100,8367379200,102300,102300,102300,102200,548
20241030,104000,8311354000,102300,102200,102300,102200,332
20241030,103900,8277399800,102200,102200,102400,102200,541
20241030,103800,8222093500,102200,102200,102300,102200,1083
20241030,103700,8111337800,102200,102400,102700,102200,2688
20241030,103600,7836196000,102500,102300,102600,102300,923
20241030,103500,7741686900,102300,102300,102600,102300,1327
20241030,103400,7605894700,102300,102300,102400,102300,342
20241030,103300,7570895500,102300,102400,102500,102300,289
20241030,103200,7541314500,102400,102500,102800,102400,429
20241030,103100,7497360000,102400,102400,102700,102300,279
20241030,103000,7468793100,102400,102500,102500,102300,3867
20241030,102900,7072845900,102500,102700,102800,102500,349
20241030,102800,7037048400,102600,102500,102700,102500,367
20241030,102700,6999413200,102500,102600,102700,102500,550
20241030,102600,6942995400,102700,102600,102800,102500,181
20241030,102500,6924418400,102500,102500,102700,102500,432
20241030,102400,6880119200,102500,102700,102800,102500,2474
20241030,102300,6626214900,102700,102700,102800,102700,413
20241030,102200,6583781600,102800,102700,102900,102700,306
20241030,102100,6552325500,102800,102700,102800,102700,485
20241030,102000,6502492100,102800,102700,102900,102700,215
20241030,101900,6480391000,102700,102800,102900,102700,262
20241030,101800,6453453300,102800,102700,102900,102700,282
20241030,101700,6424467200,102800,102900,103000,102800,396
20241030,101600,6383705700,102900,103000,103100,102900,347
20241030,101500,6347967500,102900,102800,103000,102700,444
20241030,101400,6302285300,102800,102900,103000,102800,539
20241030,101300,6246848500,102900,102700,103000,102700,830
20241030,101200,6161434900,102700,102700,102800,102600,293
20241030,101100,6131336200,102700,102700,102900,102700,247
20241030,101000,6105952200,102700,102800,103000,102700,336
20241030,100900,6071427600,102800,102800,102900,102700,324
20241030,100800,6038122300,102800,102800,103000,102700,1295
20241030,100700,5904981800,103000,102900,103000,102800,203
20241030,100600,5884099300,102900,102700,102900,102700,436
20241030,100500,5839295000,102800,102800,102900,102700,1705
20241030,100400,5663926600,102800,102800,102900,102800,201
20241030,100300,5643252300,102800,102700,102900,102600,1113
20241030,100200,5528864300,102500,102800,103000,102500,3255
20241030,100100,5195076100,102800,102800,102900,102700,229
20241030,100000,5171539200,102800,102900,103000,102800,234
20241030,095900,5147468700,102900,102700,102900,102700,455
20241030,095800,5100696400,102700,102700,102800,102700,180
20241030,095700,5082199200,102700,102500,103000,102500,924
20241030,095600,4987241800,102600,102600,102700,102600,635
20241030,095500,4922078300,102600,102700,102700,102600,371
20241030,095400,4883981400,102700,102700,102800,102700,197
20241030,095300,4863748500,102700,102600,102700,102600,240
20241030,095200,4839108200,102600,102600,102800,102600,180
20241030,095100,4820628800,102600,102700,102800,102600,356
20241030,095000,4784088500,102700,102700,102900,102600,360
20241030,094900,4747122500,102600,102600,102700,102600,333
20241030,094800,4712940200,102600,102600,102700,102600,170
20241030,094700,4695485700,102700,102600,103000,102600,635
20241030,094600,4630233800,102600,102400,102700,102400,1478
20241030,094500,4478800400,102400,102300,102400,102300,452
20241030,094400,4432520300,102400,102500,102600,102300,3695
20241030,094300,4054054500,102600,102700,102800,102500,3401
20241030,094200,3704976000,102700,102700,102800,102700,284
20241030,094100,3675795800,102700,102700,102800,102700,343
20241030,094000,3640556300,102700,102800,102800,102700,453
20241030,093900,3593997600,102700,102800,102800,102700,1933
20241030,093800,3395460600,102700,102700,102900,102700,1195
20241030,093700,3272699400,102800,103000,103000,102700,1281
20241030,093600,3140951700,102900,103100,103400,102900,489
20241030,093500,3090531800,103100,103200,103300,103100,220
20241030,093400,3067828100,103100,103200,103400,103100,469
20241030,093300,3019402400,103200,103100,103300,103100,153
20241030,093200,3003621900,103000,103100,103100,103000,505
20241030,093100,2951595500,103100,103300,103300,103100,497
20241030,093000,2900304300,103300,103300,103300,103200,262
20241030,092900,2873245100,103300,103400,103400,103300,329
20241030,092800,2839246900,103400,103300,103400,103300,226
20241030,092700,2815901000,103300,103300,103400,103300,500
20241030,092600,2764250000,103300,103300,103300,103200,144
20241030,092500,2749376800,103300,103200,103300,103100,509
20241030,092400,2696860200,103200,103400,103400,103100,1169
20241030,092300,2576153900,103400,103300,103400,103300,187
20241030,092200,2556824500,103300,103400,103400,103300,152
20241030,092100,2541111800,103400,103400,103500,103300,333
20241030,092000,2506681100,103400,103400,103400,103300,204
20241030,091900,2485595500,103400,103400,103400,103200,127
20241030,091800,2472464100,103400,103100,103400,103000,2367
20241030,091700,2228524700,103100,103200,103200,103000,171
20241030,091600,2210884000,103200,103000,103200,102900,793
20241030,091500,2129194800,103000,102900,103000,102700,3279
20241030,091400,1791978800,102900,102800,103000,102700,2002
20241030,091300,1586038500,102800,103100,103500,102800,4503
20241030,091200,1122215400,103200,103100,103200,103000,202
20241030,091100,1101387600,103100,103100,103200,103000,1036
20241030,091000,994567000,103100,103200,103200,103000,823
20241030,090900,909719300,103200,103200,103300,103100,875
20241030,090800,819482900,103100,103300,103300,103100,683
20241030,090700,749022400,103300,103600,103600,103200,1689
20241030,090600,574527800,103600,103700,103900,103500,322
20241030,090500,541148700,103700,103500,103900,103500,341
20241030,090400,505823400,103500,103400,103600,103300,1344
20241030,090300,366869200,103400,103500,103500,103300,638
20241030,090200,300906400,103500,104100,104100,103300,1157
20241030,090100,181110400,103600,104200,104200,103600,523
20241030,090000,126820600,104200,104000,104200,103500,1222