KissMeData/171090/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,203500,5631653900,44050,44050,44050,44050,1514
20241030,203400,5631653900,44050,44050,44050,44050,0
20241030,203300,5631653900,44050,44050,44050,44050,0
20241030,203200,5631653900,44050,44050,44050,44050,0
20241030,203100,5631653900,44050,44050,44050,44050,0
20241030,203000,5631653900,44050,44050,44050,44050,0
20241030,202900,5631653900,44050,44050,44050,44050,0
20241030,202800,5631653900,44050,44050,44050,44050,0
20241030,202700,5631653900,44050,44050,44050,44050,0
20241030,202600,5631653900,44050,44050,44050,44050,0
20241030,202500,5631653900,44050,44050,44050,44050,0
20241030,202400,5631653900,44050,44050,44050,44050,0
20241030,202300,5631653900,44050,44050,44050,44050,0
20241030,202200,5631653900,44050,44050,44050,44050,0
20241030,202100,5631653900,44050,44050,44050,44050,0
20241030,202000,5631653900,44050,44050,44050,44050,0
20241030,201900,5631653900,44050,44050,44050,44050,0
20241030,201800,5631653900,44050,44050,44050,44050,0
20241030,201700,5631653900,44050,44050,44050,44050,0
20241030,201600,5631653900,44050,44050,44050,44050,0
20241030,201500,5631653900,44050,44050,44050,44050,0
20241030,201400,5631653900,44050,44050,44050,44050,0
20241030,201300,5631653900,44050,44050,44050,44050,0
20241030,201200,5631653900,44050,44050,44050,44050,0
20241030,201100,5631653900,44050,44050,44050,44050,0
20241030,201000,5631653900,44050,44050,44050,44050,0
20241030,200900,5631653900,44050,44050,44050,44050,0
20241030,200800,5631653900,44050,44050,44050,44050,0
20241030,200700,5631653900,44050,44050,44050,44050,0
20241030,200600,5631653900,44050,44050,44050,44050,0
20241030,200500,5631653900,44050,44050,44050,44050,1514
20241030,200400,5631653900,44050,44050,44050,44050,0
20241030,200300,5631653900,44050,44050,44050,44050,0
20241030,200200,5631653900,44050,44050,44050,44050,0
20241030,200100,5631653900,44050,44050,44050,44050,0
20241030,200000,5631653900,44050,44050,44050,44050,0
20241030,195900,5631653900,44050,44050,44050,44050,0
20241030,195800,5631653900,44050,44050,44050,44050,0
20241030,195700,5631653900,44050,44050,44050,44050,0
20241030,195600,5631653900,44050,44050,44050,44050,0
20241030,195500,5631653900,44050,44050,44050,44050,0
20241030,195400,5631653900,44050,44050,44050,44050,0
20241030,195300,5631653900,44050,44050,44050,44050,0
20241030,195200,5631653900,44050,44050,44050,44050,0
20241030,195100,5631653900,44050,44050,44050,44050,0
20241030,195000,5631653900,44050,44050,44050,44050,0
20241030,194900,5631653900,44050,44050,44050,44050,0
20241030,194800,5631653900,44050,44050,44050,44050,0
20241030,194700,5631653900,44050,44050,44050,44050,0
20241030,194600,5631653900,44050,44050,44050,44050,0
20241030,194500,5631653900,44050,44050,44050,44050,0
20241030,194400,5631653900,44050,44050,44050,44050,0
20241030,194300,5631653900,44050,44050,44050,44050,0
20241030,194200,5631653900,44050,44050,44050,44050,0
20241030,194100,5631653900,44050,44050,44050,44050,0
20241030,194000,5631653900,44050,44050,44050,44050,0
20241030,193900,5631653900,44050,44050,44050,44050,0
20241030,193800,5631653900,44050,44050,44050,44050,0
20241030,193700,5631653900,44050,44050,44050,44050,0
20241030,193600,5631653900,44050,44050,44050,44050,0
20241030,193500,5631653900,44050,44050,44050,44050,1514
20241030,193400,5631653900,44050,44050,44050,44050,0
20241030,193300,5631653900,44050,44050,44050,44050,0
20241030,193200,5631653900,44050,44050,44050,44050,0
20241030,193100,5631653900,44050,44050,44050,44050,0
20241030,193000,5631653900,44050,44050,44050,44050,0
20241030,192900,5631653900,44050,44050,44050,44050,0
20241030,192800,5631653900,44050,44050,44050,44050,0
20241030,192700,5631653900,44050,44050,44050,44050,0
20241030,192600,5631653900,44050,44050,44050,44050,0
20241030,192500,5631653900,44050,44050,44050,44050,0
20241030,192400,5631653900,44050,44050,44050,44050,0
20241030,192300,5631653900,44050,44050,44050,44050,0
20241030,192200,5631653900,44050,44050,44050,44050,0
20241030,192100,5631653900,44050,44050,44050,44050,0
20241030,192000,5631653900,44050,44050,44050,44050,0
20241030,191900,5631653900,44050,44050,44050,44050,0
20241030,191800,5631653900,44050,44050,44050,44050,0
20241030,191700,5631653900,44050,44050,44050,44050,0
20241030,191600,5631653900,44050,44050,44050,44050,0
20241030,191500,5631653900,44050,44050,44050,44050,0
20241030,191400,5631653900,44050,44050,44050,44050,0
20241030,191300,5631653900,44050,44050,44050,44050,0
20241030,191200,5631653900,44050,44050,44050,44050,0
20241030,191100,5631653900,44050,44050,44050,44050,0
20241030,191000,5631653900,44050,44050,44050,44050,0
20241030,190900,5631653900,44050,44050,44050,44050,0
20241030,190800,5631653900,44050,44050,44050,44050,0
20241030,190700,5631653900,44050,44050,44050,44050,0
20241030,190600,5631653900,44050,44050,44050,44050,0
20241030,190500,5631653900,44050,44050,44050,44050,1514
20241030,190400,5631653900,44050,44050,44050,44050,0
20241030,190300,5631653900,44050,44050,44050,44050,0
20241030,190200,5631653900,44050,44050,44050,44050,0
20241030,190100,5631653900,44050,44050,44050,44050,0
20241030,190000,5631653900,44050,44050,44050,44050,0
20241030,185900,5631653900,44050,44050,44050,44050,0
20241030,185800,5631653900,44050,44050,44050,44050,0
20241030,185700,5631653900,44050,44050,44050,44050,0
20241030,185600,5631653900,44050,44050,44050,44050,0
20241030,185500,5631653900,44050,44050,44050,44050,0
20241030,185400,5631653900,44050,44050,44050,44050,0
20241030,185300,5631653900,44050,44050,44050,44050,0
20241030,185200,5631653900,44050,44050,44050,44050,0
20241030,185100,5631653900,44050,44050,44050,44050,0
20241030,185000,5631653900,44050,44050,44050,44050,0
20241030,184900,5631653900,44050,44050,44050,44050,0
20241030,184800,5631653900,44050,44050,44050,44050,0
20241030,184700,5631653900,44050,44050,44050,44050,0
20241030,184600,5631653900,44050,44050,44050,44050,0
20241030,184500,5631653900,44050,44050,44050,44050,0
20241030,184400,5631653900,44050,44050,44050,44050,0
20241030,184300,5631653900,44050,44050,44050,44050,0
20241030,184200,5631653900,44050,44050,44050,44050,0
20241030,184100,5631653900,44050,44050,44050,44050,0
20241030,184000,5631653900,44050,44050,44050,44050,0
20241030,183900,5631653900,44050,44050,44050,44050,0
20241030,183800,5631653900,44050,44050,44050,44050,0
20241030,183700,5631653900,44050,44050,44050,44050,0
20241030,183600,5631653900,44050,44050,44050,44050,0
20241030,183500,5631653900,44050,44050,44050,44050,1514
20241030,183400,5631653900,44050,44050,44050,44050,0
20241030,183300,5631653900,44050,44050,44050,44050,0
20241030,183200,5631653900,44050,44050,44050,44050,0
20241030,183100,5631653900,44050,44050,44050,44050,0
20241030,183000,5631653900,44050,44050,44050,44050,0
20241030,182900,5631653900,44050,44050,44050,44050,0
20241030,182800,5631653900,44050,44050,44050,44050,0
20241030,182700,5631653900,44050,44050,44050,44050,0
20241030,182600,5631653900,44050,44050,44050,44050,0
20241030,182500,5631653900,44050,44050,44050,44050,0
20241030,182400,5631653900,44050,44050,44050,44050,0
20241030,182300,5631653900,44050,44050,44050,44050,0
20241030,182200,5631653900,44050,44050,44050,44050,0
20241030,182100,5631653900,44050,44050,44050,44050,0
20241030,182000,5631653900,44050,44050,44050,44050,0
20241030,181900,5631653900,44050,44050,44050,44050,0
20241030,181800,5631653900,44050,44050,44050,44050,0
20241030,181700,5631653900,44050,44050,44050,44050,0
20241030,181600,5631653900,44050,44050,44050,44050,0
20241030,181500,5631653900,44050,44050,44050,44050,0
20241030,181400,5631653900,44050,44050,44050,44050,0
20241030,181300,5631653900,44050,44050,44050,44050,0
20241030,181200,5631653900,44050,44050,44050,44050,0
20241030,181100,5631653900,44050,44050,44050,44050,0
20241030,181000,5631653900,44050,44050,44050,44050,0
20241030,180900,5631653900,44050,44050,44050,44050,0
20241030,180800,5631653900,44050,44050,44050,44050,0
20241030,180700,5631653900,44050,44050,44050,44050,0
20241030,180600,5631653900,44050,44050,44050,44050,0
20241030,180500,5631653900,44050,44050,44050,44050,1514
20241030,180400,5631653900,44050,44050,44050,44050,0
20241030,180300,5631653900,44050,44050,44050,44050,0
20241030,180200,5631653900,44050,44050,44050,44050,0
20241030,180100,5631653900,44050,44050,44050,44050,0
20241030,180000,5631653900,44050,44050,44050,44050,0
20241030,175900,5631653900,44050,44050,44050,44050,0
20241030,175800,5631653900,44050,44050,44050,44050,0
20241030,175700,5631653900,44050,44050,44050,44050,0
20241030,175600,5631653900,44050,44050,44050,44050,0
20241030,175500,5631653900,44050,44050,44050,44050,0
20241030,175400,5631653900,44050,44050,44050,44050,0
20241030,175300,5631653900,44050,44050,44050,44050,0
20241030,175200,5631653900,44050,44050,44050,44050,0
20241030,175100,5631653900,44050,44050,44050,44050,0
20241030,175000,5631653900,44050,44050,44050,44050,0
20241030,174900,5631653900,44050,44050,44050,44050,0
20241030,174800,5631653900,44050,44050,44050,44050,0
20241030,174700,5631653900,44050,44050,44050,44050,0
20241030,174600,5631653900,44050,44050,44050,44050,0
20241030,174500,5631653900,44050,44050,44050,44050,0
20241030,174400,5631653900,44050,44050,44050,44050,0
20241030,174300,5631653900,44050,44050,44050,44050,0
20241030,174200,5631653900,44050,44050,44050,44050,0
20241030,174100,5631653900,44050,44050,44050,44050,0
20241030,174000,5631653900,44050,44050,44050,44050,0
20241030,173900,5631653900,44050,44050,44050,44050,0
20241030,173800,5631653900,44050,44050,44050,44050,0
20241030,173700,5631653900,44050,44050,44050,44050,0
20241030,173600,5631653900,44050,44050,44050,44050,0
20241030,173500,5631653900,44050,44050,44050,44050,1514
20241030,173400,5631653900,44050,44050,44050,44050,0
20241030,173300,5631653900,44050,44050,44050,44050,0
20241030,173200,5631653900,44050,44050,44050,44050,0
20241030,173100,5631653900,44050,44050,44050,44050,0
20241030,173000,5631653900,44050,44050,44050,44050,0
20241030,172900,5631653900,44050,44050,44050,44050,0
20241030,172800,5631653900,44050,44050,44050,44050,0
20241030,172700,5631653900,44050,44050,44050,44050,0
20241030,172600,5631653900,44050,44050,44050,44050,0
20241030,172500,5631653900,44050,44050,44050,44050,0
20241030,172400,5631653900,44050,44050,44050,44050,0
20241030,172300,5631653900,44050,44050,44050,44050,0
20241030,172200,5631653900,44050,44050,44050,44050,0
20241030,172100,5631653900,44050,44050,44050,44050,0
20241030,172000,5631653900,44050,44050,44050,44050,0
20241030,171900,5631653900,44050,44050,44050,44050,0
20241030,171800,5631653900,44050,44050,44050,44050,0
20241030,171700,5631653900,44050,44050,44050,44050,0
20241030,171600,5631653900,44050,44050,44050,44050,0
20241030,171500,5631653900,44050,44050,44050,44050,0
20241030,171400,5631653900,44050,44050,44050,44050,0
20241030,171300,5631653900,44050,44050,44050,44050,0
20241030,171200,5631653900,44050,44050,44050,44050,0
20241030,171100,5631653900,44050,44050,44050,44050,0
20241030,171000,5631653900,44050,44050,44050,44050,0
20241030,170900,5631653900,44050,44050,44050,44050,0
20241030,170800,5631653900,44050,44050,44050,44050,0
20241030,170700,5631653900,44050,44050,44050,44050,0
20241030,170600,5631653900,44050,44050,44050,44050,0
20241030,170500,5631653900,44050,44050,44050,44050,1514
20241030,170400,5631653900,44050,44050,44050,44050,0
20241030,170300,5631653900,44050,44050,44050,44050,0
20241030,170200,5631653900,44050,44050,44050,44050,0
20241030,170100,5631653900,44050,44050,44050,44050,0
20241030,170000,5631653900,44050,44050,44050,44050,0
20241030,165900,5631653900,44050,44050,44050,44050,0
20241030,165800,5631653900,44050,44050,44050,44050,0
20241030,165700,5631653900,44050,44050,44050,44050,0
20241030,165600,5631653900,44050,44050,44050,44050,0
20241030,165500,5631653900,44050,44050,44050,44050,0
20241030,165400,5631653900,44050,44050,44050,44050,0
20241030,165300,5631653900,44050,44050,44050,44050,0
20241030,165200,5631653900,44050,44050,44050,44050,0
20241030,165100,5631653900,44050,44050,44050,44050,0
20241030,165000,5631653900,44050,44050,44050,44050,0
20241030,164900,5631653900,44050,44050,44050,44050,0
20241030,164800,5631653900,44050,44050,44050,44050,0
20241030,164700,5631653900,44050,44050,44050,44050,0
20241030,164600,5631653900,44050,44050,44050,44050,0
20241030,164500,5631653900,44050,44050,44050,44050,0
20241030,164400,5631653900,44050,44050,44050,44050,0
20241030,164300,5631653900,44050,44050,44050,44050,0
20241030,164200,5631653900,44050,44050,44050,44050,0
20241030,164100,5631653900,44050,44050,44050,44050,0
20241030,164000,5631653900,44050,44050,44050,44050,0
20241030,163900,5631653900,44050,44050,44050,44050,0
20241030,163800,5631653900,44050,44050,44050,44050,0
20241030,163700,5631653900,44050,44050,44050,44050,0
20241030,163600,5631653900,44050,44050,44050,44050,0
20241030,163500,5631653900,44050,44050,44050,44050,1514
20241030,163400,5631653900,44050,44050,44050,44050,0
20241030,163300,5631653900,44050,44050,44050,44050,0
20241030,163200,5631653900,44050,44050,44050,44050,0
20241030,163100,5631653900,44050,44050,44050,44050,0
20241030,163000,5631653900,44050,44050,44050,44050,0
20241030,162900,5631653900,44050,44050,44050,44050,0
20241030,162800,5631653900,44050,44050,44050,44050,0
20241030,162700,5631653900,44050,44050,44050,44050,0
20241030,162600,5631653900,44050,44050,44050,44050,0
20241030,162500,5631653900,44050,44050,44050,44050,0
20241030,162400,5631653900,44050,44050,44050,44050,0
20241030,162300,5631653900,44050,44050,44050,44050,0
20241030,162200,5631653900,44050,44050,44050,44050,0
20241030,162100,5631653900,44050,44050,44050,44050,0
20241030,162000,5631653900,44050,44050,44050,44050,0
20241030,161900,5631653900,44050,44050,44050,44050,0
20241030,161800,5631653900,44050,44050,44050,44050,0
20241030,161700,5631653900,44050,44050,44050,44050,0
20241030,161600,5631653900,44050,44050,44050,44050,0
20241030,161500,5631653900,44050,44050,44050,44050,0
20241030,161400,5631653900,44050,44050,44050,44050,0
20241030,161300,5631653900,44050,44050,44050,44050,0
20241030,161200,5631653900,44050,44050,44050,44050,0
20241030,161100,5631653900,44050,44050,44050,44050,0
20241030,161000,5631653900,44050,44050,44050,44050,0
20241030,160900,5631653900,44050,44050,44050,44050,0
20241030,160800,5631653900,44050,44050,44050,44050,0
20241030,160700,5631653900,44050,44050,44050,44050,0
20241030,160600,5631653900,44050,44050,44050,44050,0
20241030,160500,5631653900,44050,44050,44050,44050,1514
20241030,160400,5631653900,44050,44050,44050,44050,0
20241030,160300,5631653900,44050,44050,44050,44050,0
20241030,160200,5631653900,44050,44050,44050,44050,0
20241030,160100,5631653900,44050,44050,44050,44050,0
20241030,160000,5631653900,44050,44050,44050,44050,0
20241030,155900,5631653900,44050,44050,44050,44050,0
20241030,155800,5631653900,44050,44050,44050,44050,0
20241030,155700,5631653900,44050,44050,44050,44050,0
20241030,155600,5631653900,44050,44050,44050,44050,0
20241030,155500,5631653900,44050,44050,44050,44050,0
20241030,155400,5631653900,44050,44050,44050,44050,0
20241030,155300,5631653900,44050,44050,44050,44050,0
20241030,155200,5631653900,44050,44050,44050,44050,0
20241030,155100,5631653900,44050,44050,44050,44050,0
20241030,155000,5631653900,44050,44050,44050,44050,0
20241030,154900,5631653900,44050,44050,44050,44050,0
20241030,154800,5631653900,44050,44050,44050,44050,0
20241030,154700,5631653900,44050,44050,44050,44050,0
20241030,154600,5631653900,44050,44050,44050,44050,0
20241030,154500,5631653900,44050,44050,44050,44050,0
20241030,154400,5631653900,44050,44050,44050,44050,0
20241030,154300,5631653900,44050,44050,44050,44050,0
20241030,154200,5631653900,44050,44050,44050,44050,0
20241030,154100,5631653900,44050,44050,44050,44050,0
20241030,154000,5631653900,44050,44050,44050,44050,0
20241030,153900,5631653900,44050,44050,44050,44050,0
20241030,153800,5631653900,44050,44050,44050,44050,0
20241030,153700,5631653900,44050,44050,44050,44050,0
20241030,153600,5631653900,44050,44050,44050,44050,0
20241030,153500,5631653900,44050,44050,44050,44050,1514
20241030,153400,5631653900,44050,44050,44050,44050,0
20241030,153300,5631653900,44050,44050,44050,44050,0
20241030,153200,5631653900,44050,44050,44050,44050,0
20241030,153100,5631653900,44050,44050,44050,44050,0
20241030,153000,5631653900,44050,44050,44050,44050,1514
20241030,152900,5564962200,43950,43950,43950,43950,0
20241030,152800,5564962200,43950,43950,43950,43950,0
20241030,152700,5564962200,43950,43950,43950,43950,0
20241030,152600,5564962200,43950,43950,43950,43950,0
20241030,152500,5564962200,43950,43950,43950,43950,0
20241030,152400,5564962200,43950,43950,43950,43950,0
20241030,152300,5564962200,43950,43950,43950,43950,0
20241030,152200,5564962200,43950,43950,43950,43950,0
20241030,152100,5564962200,43950,43950,43950,43950,0
20241030,152000,5564962200,43950,43950,43950,43950,0
20241030,151900,5564962200,43950,44150,44150,43950,1317
20241030,151800,5506986900,44150,44150,44250,43900,377
20241030,151700,5490375850,43950,44150,44150,43950,2732
20241030,151600,5370063400,44150,44200,44350,44150,1482
20241030,151500,5304565950,44200,44200,44400,44200,1406
20241030,151400,5242338350,44450,44450,44600,44050,6043
20241030,151300,4975075850,44400,44850,44850,44400,3187
20241030,151200,4833150800,44750,45100,45200,44700,2715
20241030,151100,4711367200,45300,44750,45300,44500,3667
20241030,151000,4546449950,44750,45350,45850,44650,11796
20241030,150900,4012088600,45550,44700,45600,44650,18194
20241030,150800,3189675400,44700,44200,45350,44200,12255
20241030,150700,2639914450,44150,44200,44200,44150,38
20241030,150600,2638234900,44200,44200,44200,44150,37
20241030,150500,2636599550,44200,44250,44250,44200,37
20241030,150400,2634962900,44250,44000,44250,44000,281
20241030,150300,2622558650,44050,44150,44150,44050,84
20241030,150200,2618855300,44050,44200,44200,44000,369
20241030,150100,2602586400,44150,44250,44250,44150,64
20241030,150000,2599756400,44200,44300,44300,44200,45
20241030,145900,2597763800,44300,44200,44300,44200,211
20241030,145800,2588430550,44200,44250,44250,44200,232
20241030,145700,2578167550,44250,44300,44300,44200,181
20241030,145600,2570156800,44300,44200,44300,44200,177
20241030,145500,2562322800,44150,44250,44300,44050,153
20241030,145400,2555558100,44250,44350,44350,44000,680
20241030,145300,2525503500,44400,44700,44800,44400,868
20241030,145200,2486794900,44850,44150,44900,44150,3055
20241030,145100,2350710850,44150,44100,44200,44050,1001
20241030,145000,2306559850,44100,44000,44150,44000,822
20241030,144900,2270317200,44000,43800,44000,43800,1819
20241030,144800,2190421450,43850,43750,43850,43750,378
20241030,144700,2173868200,43750,43800,43850,43700,358
20241030,144600,2158190450,43800,43700,43800,43700,564
20241030,144500,2133516850,43650,43700,43700,43650,236
20241030,144400,2123210050,43700,43750,43750,43500,132
20241030,144300,2117440450,43700,43600,43700,43600,642
20241030,144200,2089402150,43600,43350,43600,43300,1179
20241030,144100,2038154500,43350,43150,43350,43150,631
20241030,144000,2010886900,43150,43150,43150,43150,1
20241030,143900,2010843750,43150,43150,43150,43150,0
20241030,143800,2010843750,43150,43150,43150,43150,89
20241030,143700,2007003400,43150,43050,43150,42950,3202
20241030,143600,1868999550,43100,43100,43100,43100,105
20241030,143500,1864474050,43150,43100,43150,43100,138
20241030,143400,1858524350,43100,43100,43100,43100,0
20241030,143300,1858524350,43100,43200,43200,43100,348
20241030,143200,1843506700,43300,43350,43350,43300,617
20241030,143100,1816760600,43200,43300,43300,43200,99
20241030,143000,1812474000,43200,43250,43250,43200,260
20241030,142900,1801229050,43300,43300,43300,43300,50
20241030,142800,1799064050,43250,43250,43300,43250,135
20241030,142700,1793223800,43250,43250,43250,43250,150
20241030,142600,1786736300,43250,43250,43250,43250,13
20241030,142500,1786174050,43350,43350,43350,43350,1
20241030,142400,1786130700,43400,43400,43400,43150,175
20241030,142300,1778556100,43400,43600,43600,43400,652
20241030,142200,1750209800,43600,43650,43650,43600,11
20241030,142100,1749730000,43650,43650,43650,43600,37
20241030,142000,1748115100,43700,43700,43700,43700,694
20241030,141900,1717787300,43450,43500,43700,43450,1486
20241030,141800,1653073250,43500,43450,43500,43450,391
20241030,141700,1636070050,43450,43350,43450,43300,524
20241030,141600,1613327750,43350,43250,43350,43250,72
20241030,141500,1610211150,43300,43050,43300,43050,466
20241030,141400,1590072000,43050,42950,43050,42950,106
20241030,141300,1585509000,42950,43100,43100,42950,18
20241030,141200,1584735450,43150,42950,43150,42950,1263
20241030,141100,1530377650,42900,42900,42950,42900,104
20241030,141000,1525916000,42900,42900,42900,42900,61
20241030,140900,1523299100,42900,42900,42900,42900,185
20241030,140800,1515362600,42850,42950,42950,42850,508
20241030,140700,1493569700,43000,43000,43000,43000,2
20241030,140600,1493483700,43000,43000,43000,43000,131
20241030,140500,1487850700,43000,43050,43050,43000,66
20241030,140400,1485012650,43100,43050,43100,43050,101
20241030,140300,1480664500,43050,43000,43050,42900,118
20241030,140200,1475595650,43000,42900,43000,42900,157
20241030,140100,1468846000,43000,42950,43000,42950,164
20241030,140000,1461799700,43000,42950,43000,42950,38
20241030,135900,1460166700,43100,43100,43100,43100,15
20241030,135800,1459520200,42950,42750,43050,42700,406
20241030,135700,1442052750,43000,42700,43150,42700,3084
20241030,135600,1309583850,42700,42650,42700,42650,305
20241030,135500,1296570600,42600,42550,42600,42550,94
20241030,135400,1292566250,42550,42550,42550,42550,0
20241030,135300,1292566250,42550,42600,42600,42550,458
20241030,135200,1273075350,42600,42600,42600,42600,89
20241030,135100,1269283950,42600,42600,42600,42550,3
20241030,135000,1269156200,42600,42600,42600,42600,0
20241030,134900,1269156200,42600,42600,42600,42600,0
20241030,134800,1269156200,42600,42600,42600,42600,2
20241030,134700,1269071000,42500,42500,42500,42500,0
20241030,134600,1269071000,42500,42500,42500,42500,0
20241030,134500,1269071000,42500,42500,42500,42500,148
20241030,134400,1262781000,42500,42500,42500,42500,0
20241030,134300,1262781000,42500,42500,42500,42500,0
20241030,134200,1262781000,42500,42500,42500,42500,0
20241030,134100,1262781000,42500,42650,42650,42500,11
20241030,134000,1262313050,42650,42700,42700,42650,43
20241030,133900,1260478550,42650,42650,42650,42650,0
20241030,133800,1260478550,42650,42650,42650,42650,34
20241030,133700,1259028450,42500,42500,42500,42500,48
20241030,133600,1256988450,42500,42500,42500,42500,0
20241030,133500,1256988450,42500,42500,42500,42500,0
20241030,133400,1256988450,42500,42500,42500,42500,0
20241030,133300,1256988450,42500,42500,42500,42500,0
20241030,133200,1256988450,42500,42500,42500,42500,0
20241030,133100,1256988450,42500,42500,42500,42500,0
20241030,133000,1256988450,42500,42500,42500,42500,0
20241030,132900,1256988450,42500,42550,42550,42500,2
20241030,132800,1256903400,42550,42550,42550,42550,0
20241030,132700,1256903400,42550,42550,42550,42550,0
20241030,132600,1256903400,42550,42550,42550,42550,1
20241030,132500,1256860850,42550,42550,42550,42550,4
20241030,132400,1256690650,42550,42550,42550,42550,5
20241030,132300,1256477900,42550,42550,42550,42550,141
20241030,132200,1250478350,42500,42500,42500,42500,0
20241030,132100,1250478350,42500,42500,42500,42500,176
20241030,132000,1242998350,42500,42500,42500,42500,200
20241030,131900,1234498350,42500,42500,42500,42500,0
20241030,131800,1234498350,42500,42500,42500,42500,1
20241030,131700,1234455850,42500,42500,42500,42500,20
20241030,131600,1233605850,42600,42600,42600,42600,0
20241030,131500,1233605850,42600,42600,42600,42600,0
20241030,131400,1233605850,42600,42600,42600,42600,10
20241030,131300,1233179850,42600,42550,42600,42550,64
20241030,131200,1230454450,42550,42550,42550,42550,5
20241030,131100,1230241700,42500,42500,42500,42500,0
20241030,131000,1230241700,42500,42500,42500,42500,0
20241030,130900,1230241700,42500,42500,42500,42500,0
20241030,130800,1230241700,42500,42500,42500,42500,6
20241030,130700,1229986700,42500,42500,42500,42500,5
20241030,130600,1229774200,42600,42600,42600,42600,1
20241030,130500,1229731600,42450,42500,42500,42450,136
20241030,130400,1223957000,42500,42500,42500,42500,0
20241030,130300,1223957000,42500,42500,42500,42500,0
20241030,130200,1223957000,42500,42500,42500,42500,0
20241030,130100,1223957000,42500,42500,42500,42500,0
20241030,130000,1223957000,42500,42500,42500,42500,0
20241030,125900,1223957000,42500,42500,42500,42500,0
20241030,125800,1223957000,42500,42500,42500,42500,0
20241030,125700,1223957000,42500,42500,42500,42500,0
20241030,125600,1223957000,42500,42500,42500,42500,0
20241030,125500,1223957000,42500,42500,42500,42500,0
20241030,125400,1223957000,42500,42550,42550,42500,28
20241030,125300,1222766500,42600,42600,42600,42600,0
20241030,125200,1222766500,42600,42600,42600,42600,0
20241030,125100,1222766500,42600,42600,42600,42600,0
20241030,125000,1222766500,42600,42600,42600,42600,1
20241030,124900,1222723900,42600,42600,42600,42600,0
20241030,124800,1222723900,42600,42600,42600,42600,0
20241030,124700,1222723900,42600,42600,42600,42600,0
20241030,124600,1222723900,42600,42600,42600,42600,0
20241030,124500,1222723900,42600,42600,42600,42600,10
20241030,124400,1222297900,42450,42450,42450,42450,60
20241030,124300,1219750900,42450,42500,42500,42450,10
20241030,124200,1219326200,42500,42500,42500,42500,2
20241030,124100,1219241200,42500,42450,42550,42450,24
20241030,124000,1218221650,42450,42450,42450,42450,1
20241030,123900,1218179200,42600,42600,42600,42600,2
20241030,123800,1218094000,42450,42450,42450,42450,0
20241030,123700,1218094000,42450,42450,42450,42450,0
20241030,123600,1218094000,42450,42550,42600,42450,352
20241030,123500,1203130400,42600,42600,42600,42600,0
20241030,123400,1203130400,42600,42600,42600,42600,10
20241030,123300,1202704400,42650,42650,42650,42650,1
20241030,123200,1202661750,42600,42600,42600,42600,10
20241030,123100,1202235750,42650,42650,42650,42650,5
20241030,123000,1202022500,42600,42600,42600,42600,0
20241030,122900,1202022500,42600,42600,42600,42600,1
20241030,122800,1201979900,42650,42650,42650,42650,0
20241030,122700,1201979900,42650,42650,42650,42650,5
20241030,122600,1201766650,42650,42650,42650,42650,19
20241030,122500,1200956300,42600,42600,42600,42600,1
20241030,122400,1200913700,42600,42600,42600,42600,0
20241030,122300,1200913700,42600,42600,42600,42600,0
20241030,122200,1200913700,42600,42600,42600,42600,9
20241030,122100,1200530300,42600,42550,42600,42550,64
20241030,122000,1197804100,42550,42550,42550,42550,0
20241030,121900,1197804100,42550,42550,42550,42550,2
20241030,121800,1197719000,42500,42500,42500,42500,0
20241030,121700,1197719000,42500,42500,42500,42500,0
20241030,121600,1197719000,42500,42500,42500,42500,0
20241030,121500,1197719000,42500,42500,42500,42500,100
20241030,121400,1193469000,42500,42500,42500,42500,103
20241030,121300,1189091500,42500,42500,42500,42500,104
20241030,121200,1184671500,42500,42500,42500,42500,0
20241030,121100,1184671500,42500,42500,42500,42500,0
20241030,121000,1184671500,42500,42500,42500,42500,6
20241030,120900,1184416500,42500,42500,42500,42500,0
20241030,120800,1184416500,42500,42500,42500,42500,0
20241030,120700,1184416500,42500,42500,42500,42500,0
20241030,120600,1184416500,42500,42500,42500,42500,0
20241030,120500,1184416500,42500,42500,42500,42500,0
20241030,120400,1184416500,42500,42500,42500,42500,0
20241030,120300,1184416500,42500,42500,42500,42500,0
20241030,120200,1184416500,42500,42500,42500,42500,10
20241030,120100,1183991500,42500,42500,42500,42500,0
20241030,120000,1183991500,42500,42500,42500,42500,21
20241030,115900,1183099000,42450,42450,42450,42450,0
20241030,115800,1183099000,42450,42450,42450,42450,0
20241030,115700,1183099000,42450,42450,42450,42450,0
20241030,115600,1183099000,42450,42450,42450,42450,0
20241030,115500,1183099000,42450,42450,42450,42450,1
20241030,115400,1183056550,42500,42500,42500,42500,0
20241030,115300,1183056550,42500,42500,42500,42500,6
20241030,115200,1182801550,42500,42500,42500,42500,1
20241030,115100,1182759050,42650,42650,42650,42650,0
20241030,115000,1182759050,42650,42650,42650,42650,0
20241030,114900,1182759050,42650,42650,42650,42650,1
20241030,114800,1182716400,42650,42550,42650,42550,51
20241030,114700,1180541350,42400,42400,42400,42400,200
20241030,114600,1172061350,42550,42550,42550,42550,0
20241030,114500,1172061350,42550,42550,42550,42550,0
20241030,114400,1172061350,42550,42550,42550,42550,47
20241030,114300,1170061500,42550,42550,42550,42550,0
20241030,114200,1170061500,42550,42550,42550,42550,0
20241030,114100,1170061500,42550,42550,42550,42550,8
20241030,114000,1169721100,42550,42550,42550,42550,0
20241030,113900,1169721100,42550,42550,42550,42550,0
20241030,113800,1169721100,42550,42550,42550,42550,0
20241030,113700,1169721100,42550,42550,42550,42550,0
20241030,113600,1169721100,42550,42500,42550,42500,1255
20241030,113500,1116321850,42550,42550,42550,42550,1
20241030,113400,1116279300,42300,42500,42500,42300,2575
20241030,113300,1007155250,42500,42500,42500,42500,0
20241030,113200,1007155250,42500,42500,42500,42500,12
20241030,113100,1006645250,42500,42550,42550,42500,767
20241030,113000,974032450,42650,42650,42650,42650,0
20241030,112900,974032450,42650,42800,42800,42650,24
20241030,112800,973008400,42800,42600,42800,42600,260
20241030,112700,961932200,42600,42800,42800,42600,273
20241030,112600,950289150,42600,42600,42600,42600,0
20241030,112500,950289150,42600,42800,42800,42600,999
20241030,112400,907714350,42850,42850,42850,42850,1
20241030,112300,907671500,42850,42850,42850,42850,0
20241030,112200,907671500,42850,42850,42850,42850,0
20241030,112100,907671500,42850,42800,42850,42800,139
20241030,112000,901721100,42800,42700,42800,42700,150
20241030,111900,895307200,42800,42700,42800,42700,71
20241030,111800,892270400,42850,42850,42850,42850,0
20241030,111700,892270400,42850,42800,42850,42800,10
20241030,111600,891842150,42800,42800,42800,42800,10
20241030,111500,891414150,42800,42800,42800,42800,0
20241030,111400,891414150,42800,42800,42800,42800,0
20241030,111300,891414150,42800,42800,42800,42800,0
20241030,111200,891414150,42800,42800,42800,42800,1
20241030,111100,891371350,42900,42700,42900,42700,27
20241030,111000,890215300,42700,42650,42700,42600,420
20241030,110900,872301950,42650,42650,42650,42650,3
20241030,110800,872174000,42600,42600,42600,42600,0
20241030,110700,872174000,42600,42600,42600,42600,29
20241030,110600,870938600,42600,42600,42600,42600,1
20241030,110500,870896000,42600,42600,42600,42600,321
20241030,110400,857221400,42500,42550,42550,42500,500
20241030,110300,835968750,42600,42600,42600,42600,1
20241030,110200,835926150,42650,42650,42650,42650,0
20241030,110100,835926150,42650,42650,42650,42650,10
20241030,110000,835499650,42650,42650,42650,42650,44
20241030,105900,833623050,42400,42400,42400,42400,0
20241030,105800,833623050,42400,42500,42650,42400,90
20241030,105700,829803200,42400,42400,42400,42400,263
20241030,105600,818652000,42400,42450,42450,42400,45
20241030,105500,816743750,42400,42500,42500,42400,372
20241030,105400,800954400,42450,42550,42550,42450,520
20241030,105300,778850000,42600,42600,42600,42600,0
20241030,105200,778850000,42600,42600,42600,42600,0
20241030,105100,778850000,42600,42600,42600,42600,0
20241030,105000,778850000,42600,42600,42600,42600,3
20241030,104900,778722200,42600,42650,42650,42600,86
20241030,104800,775056650,42700,42700,42700,42700,6
20241030,104700,774800450,42700,42700,42700,42700,2
20241030,104600,774715050,42700,42700,42700,42700,1
20241030,104500,774672350,42700,42700,42700,42700,33
20241030,104400,773263250,42700,42800,42800,42700,290
20241030,104300,760876050,42850,42850,42900,42850,3
20241030,104200,760747450,42800,42800,42800,42800,0
20241030,104100,760747450,42800,42800,42800,42800,0
20241030,104000,760747450,42800,42800,42800,42800,0
20241030,103900,760747450,42800,42800,42800,42800,13
20241030,103800,760191050,42900,42900,42900,42900,3
20241030,103700,760062350,42900,42800,42900,42800,60
20241030,103600,757493850,42800,42800,42800,42800,0
20241030,103500,757493850,42800,42800,42800,42700,106
20241030,103400,752966950,42800,42850,42900,42800,29
20241030,103300,751725500,42950,42850,42950,42850,6
20241030,103200,751468300,42850,42900,42900,42850,612
20241030,103100,725214300,42950,42950,42950,42950,50
20241030,103000,723066800,43000,43000,43000,42950,859
20241030,102900,686142700,43050,42900,43050,42900,1855
20241030,102800,606405850,42900,42800,42900,42750,394
20241030,102700,589525750,42750,42750,42750,42750,0
20241030,102600,589525750,42750,42750,42750,42750,89
20241030,102500,585721000,42750,42750,42750,42750,12
20241030,102400,585208000,42650,42650,42650,42650,0
20241030,102300,585208000,42650,42650,42650,42650,0
20241030,102200,585208000,42650,42650,42650,42650,0
20241030,102100,585208000,42650,42600,42650,42600,175
20241030,102000,577746000,42650,42650,42650,42650,2
20241030,101900,577660700,42650,42600,42650,42600,43
20241030,101800,575828700,42550,42550,42550,42550,59
20241030,101700,573318250,42550,42600,42600,42550,205
20241030,101600,564590350,42650,42650,42700,42650,151
20241030,101500,558150050,42700,42700,42700,42700,9
20241030,101400,557765750,42700,42700,42700,42700,13
20241030,101300,557210650,42700,42700,42700,42700,114
20241030,101200,552342850,42700,42700,42700,42700,3
20241030,101100,552214750,42700,42750,42750,42700,13
20241030,101000,551659250,42750,42750,42750,42750,4
20241030,100900,551488250,42750,42750,42750,42750,34
20241030,100800,550034750,42800,42800,42800,42800,12
20241030,100700,549521150,42800,42800,42800,42800,20
20241030,100600,548665150,42800,42800,42800,42800,201
20241030,100500,540062350,42850,42800,42850,42800,38
20241030,100400,538435800,42800,42800,42800,42800,16
20241030,100300,537751000,42800,42750,42800,42750,17
20241030,100200,537024150,42750,42750,42750,42750,0
20241030,100100,537024150,42750,42750,42750,42750,0
20241030,100000,537024150,42750,42750,42750,42750,6
20241030,095900,536767650,42800,42800,42800,42800,0
20241030,095800,536767650,42800,42800,42800,42800,0
20241030,095700,536767650,42800,42800,42800,42650,59
20241030,095600,534244450,42800,42800,42800,42800,2
20241030,095500,534158850,42550,42550,42550,42550,0
20241030,095400,534158850,42550,42550,42550,42550,0
20241030,095300,534158850,42550,42550,42550,42550,0
20241030,095200,534158850,42550,42800,42800,42550,13
20241030,095100,533604700,42550,42550,42550,42550,1
20241030,095000,533562150,42800,42800,42800,42800,22
20241030,094900,532620550,42800,42800,42800,42800,4
20241030,094800,532449350,42800,42600,42800,42600,11
20241030,094700,531980550,42500,42500,42500,42500,236
20241030,094600,521950550,42500,42500,42500,42500,1
20241030,094500,521908050,42500,42650,42650,42500,248
20241030,094400,511356700,42850,42800,42850,42700,129
20241030,094300,505837550,42750,42750,42750,42750,4
20241030,094200,505666550,42750,42750,42750,42750,4
20241030,094100,505495550,42700,42700,42700,42700,0
20241030,094000,505495550,42700,42700,42700,42700,0
20241030,093900,505495550,42700,42700,42700,42700,0
20241030,093800,505495550,42700,42700,42700,42700,172
20241030,093700,498151150,42850,42850,42850,42700,38
20241030,093600,496523750,42850,42700,42850,42700,44
20241030,093500,494643850,42700,42700,42700,42700,23
20241030,093400,493661750,42700,42700,42700,42700,1
20241030,093300,493619050,42650,42700,42700,42650,12
20241030,093200,493106700,42700,42700,42700,42700,47
20241030,093100,491099800,42700,42700,42700,42700,150
20241030,093000,484694800,42800,42850,42850,42800,179
20241030,092900,477029800,42850,42700,42850,42700,28
20241030,092800,475833000,42550,42550,42550,42550,355
20241030,092700,460727750,42550,42600,42850,42500,1721
20241030,092600,387509950,42600,42650,42650,42600,305
20241030,092500,374507850,42800,42700,42800,42700,7
20241030,092400,374208550,42700,42700,42700,42700,0
20241030,092300,374208550,42700,42700,42700,42700,166
20241030,092200,367120350,42700,42700,42700,42700,1
20241030,092100,367077650,42850,42800,42850,42800,146
20241030,092000,360827000,42800,42800,42800,42800,170
20241030,091900,353551000,42650,42800,42800,42650,25
20241030,091800,352484300,42850,42650,42850,42650,114
20241030,091700,347621200,42600,42750,42800,42600,687
20241030,091600,318345100,42550,42650,42650,42550,160
20241030,091500,311526400,42650,42950,42950,42550,715
20241030,091400,281024700,42850,42900,42900,42850,34
20241030,091300,279567350,43000,42850,43000,42850,23
20241030,091200,278581650,42850,42900,42900,42850,183
20241030,091100,270731400,42900,43000,43000,42900,1034
20241030,091000,226316800,43000,43050,43050,43000,1103
20241030,090900,178886250,43000,43150,43150,43000,476
20241030,090800,158364850,43100,43100,43150,43000,430
20241030,090700,139820900,43100,43100,43100,43000,357
20241030,090600,124441400,43050,42950,43050,42950,364
20241030,090500,108794500,42950,43000,43000,42950,343
20241030,090400,94058900,42950,42900,43050,42900,809
20241030,090300,59314050,42950,42550,42950,42550,674
20241030,090200,30433150,42800,42650,42800,42600,281
20241030,090100,18447650,42650,42500,42650,42400,144
20241030,090000,12325000,42500,42500,42500,42500,290