KissMeData/195870/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203100,5855897450,46200,46200,46200,46200,2191
20231030,203000,5855897450,46200,46200,46200,46200,0
20231030,202900,5855897450,46200,46200,46200,46200,0
20231030,202800,5855897450,46200,46200,46200,46200,0
20231030,202700,5855897450,46200,46200,46200,46200,0
20231030,202600,5855897450,46200,46200,46200,46200,0
20231030,202500,5855897450,46200,46200,46200,46200,0
20231030,202400,5855897450,46200,46200,46200,46200,0
20231030,202300,5855897450,46200,46200,46200,46200,0
20231030,202200,5855897450,46200,46200,46200,46200,0
20231030,202100,5855897450,46200,46200,46200,46200,0
20231030,202000,5855897450,46200,46200,46200,46200,0
20231030,201900,5855897450,46200,46200,46200,46200,0
20231030,201800,5855897450,46200,46200,46200,46200,0
20231030,201700,5855897450,46200,46200,46200,46200,0
20231030,201600,5855897450,46200,46200,46200,46200,0
20231030,201500,5855897450,46200,46200,46200,46200,0
20231030,201400,5855897450,46200,46200,46200,46200,0
20231030,201300,5855897450,46200,46200,46200,46200,0
20231030,201200,5855897450,46200,46200,46200,46200,0
20231030,201100,5855897450,46200,46200,46200,46200,0
20231030,201000,5855897450,46200,46200,46200,46200,0
20231030,200900,5855897450,46200,46200,46200,46200,0
20231030,200800,5855897450,46200,46200,46200,46200,0
20231030,200700,5855897450,46200,46200,46200,46200,0
20231030,200600,5855897450,46200,46200,46200,46200,0
20231030,200500,5855897450,46200,46200,46200,46200,0
20231030,200400,5855897450,46200,46200,46200,46200,0
20231030,200300,5855897450,46200,46200,46200,46200,0
20231030,200200,5855897450,46200,46200,46200,46200,0
20231030,200100,5855897450,46200,46200,46200,46200,2191
20231030,200000,5855897450,46200,46200,46200,46200,0
20231030,195900,5855897450,46200,46200,46200,46200,0
20231030,195800,5855897450,46200,46200,46200,46200,0
20231030,195700,5855897450,46200,46200,46200,46200,0
20231030,195600,5855897450,46200,46200,46200,46200,0
20231030,195500,5855897450,46200,46200,46200,46200,0
20231030,195400,5855897450,46200,46200,46200,46200,0
20231030,195300,5855897450,46200,46200,46200,46200,0
20231030,195200,5855897450,46200,46200,46200,46200,0
20231030,195100,5855897450,46200,46200,46200,46200,0
20231030,195000,5855897450,46200,46200,46200,46200,0
20231030,194900,5855897450,46200,46200,46200,46200,0
20231030,194800,5855897450,46200,46200,46200,46200,0
20231030,194700,5855897450,46200,46200,46200,46200,0
20231030,194600,5855897450,46200,46200,46200,46200,0
20231030,194500,5855897450,46200,46200,46200,46200,0
20231030,194400,5855897450,46200,46200,46200,46200,0
20231030,194300,5855897450,46200,46200,46200,46200,0
20231030,194200,5855897450,46200,46200,46200,46200,0
20231030,194100,5855897450,46200,46200,46200,46200,0
20231030,194000,5855897450,46200,46200,46200,46200,0
20231030,193900,5855897450,46200,46200,46200,46200,0
20231030,193800,5855897450,46200,46200,46200,46200,0
20231030,193700,5855897450,46200,46200,46200,46200,0
20231030,193600,5855897450,46200,46200,46200,46200,0
20231030,193500,5855897450,46200,46200,46200,46200,0
20231030,193400,5855897450,46200,46200,46200,46200,0
20231030,193300,5855897450,46200,46200,46200,46200,0
20231030,193200,5855897450,46200,46200,46200,46200,0
20231030,193100,5855897450,46200,46200,46200,46200,2191
20231030,193000,5855897450,46200,46200,46200,46200,0
20231030,192900,5855897450,46200,46200,46200,46200,0
20231030,192800,5855897450,46200,46200,46200,46200,0
20231030,192700,5855897450,46200,46200,46200,46200,0
20231030,192600,5855897450,46200,46200,46200,46200,0
20231030,192500,5855897450,46200,46200,46200,46200,0
20231030,192400,5855897450,46200,46200,46200,46200,0
20231030,192300,5855897450,46200,46200,46200,46200,0
20231030,192200,5855897450,46200,46200,46200,46200,0
20231030,192100,5855897450,46200,46200,46200,46200,0
20231030,192000,5855897450,46200,46200,46200,46200,0
20231030,191900,5855897450,46200,46200,46200,46200,0
20231030,191800,5855897450,46200,46200,46200,46200,0
20231030,191700,5855897450,46200,46200,46200,46200,0
20231030,191600,5855897450,46200,46200,46200,46200,0
20231030,191500,5855897450,46200,46200,46200,46200,0
20231030,191400,5855897450,46200,46200,46200,46200,0
20231030,191300,5855897450,46200,46200,46200,46200,0
20231030,191200,5855897450,46200,46200,46200,46200,0
20231030,191100,5855897450,46200,46200,46200,46200,0
20231030,191000,5855897450,46200,46200,46200,46200,0
20231030,190900,5855897450,46200,46200,46200,46200,0
20231030,190800,5855897450,46200,46200,46200,46200,0
20231030,190700,5855897450,46200,46200,46200,46200,0
20231030,190600,5855897450,46200,46200,46200,46200,0
20231030,190500,5855897450,46200,46200,46200,46200,0
20231030,190400,5855897450,46200,46200,46200,46200,0
20231030,190300,5855897450,46200,46200,46200,46200,0
20231030,190200,5855897450,46200,46200,46200,46200,0
20231030,190100,5855897450,46200,46200,46200,46200,2191
20231030,190000,5855897450,46200,46200,46200,46200,0
20231030,185900,5855897450,46200,46200,46200,46200,0
20231030,185800,5855897450,46200,46200,46200,46200,0
20231030,185700,5855897450,46200,46200,46200,46200,0
20231030,185600,5855897450,46200,46200,46200,46200,0
20231030,185500,5855897450,46200,46200,46200,46200,0
20231030,185400,5855897450,46200,46200,46200,46200,0
20231030,185300,5855897450,46200,46200,46200,46200,0
20231030,185200,5855897450,46200,46200,46200,46200,0
20231030,185100,5855897450,46200,46200,46200,46200,0
20231030,185000,5855897450,46200,46200,46200,46200,0
20231030,184900,5855897450,46200,46200,46200,46200,0
20231030,184800,5855897450,46200,46200,46200,46200,0
20231030,184700,5855897450,46200,46200,46200,46200,0
20231030,184600,5855897450,46200,46200,46200,46200,0
20231030,184500,5855897450,46200,46200,46200,46200,0
20231030,184400,5855897450,46200,46200,46200,46200,0
20231030,184300,5855897450,46200,46200,46200,46200,0
20231030,184200,5855897450,46200,46200,46200,46200,0
20231030,184100,5855897450,46200,46200,46200,46200,0
20231030,184000,5855897450,46200,46200,46200,46200,0
20231030,183900,5855897450,46200,46200,46200,46200,0
20231030,183800,5855897450,46200,46200,46200,46200,0
20231030,183700,5855897450,46200,46200,46200,46200,0
20231030,183600,5855897450,46200,46200,46200,46200,0
20231030,183500,5855897450,46200,46200,46200,46200,0
20231030,183400,5855897450,46200,46200,46200,46200,0
20231030,183300,5855897450,46200,46200,46200,46200,0
20231030,183200,5855897450,46200,46200,46200,46200,0
20231030,183100,5855897450,46200,46200,46200,46200,2191
20231030,183000,5855897450,46200,46200,46200,46200,0
20231030,182900,5855897450,46200,46200,46200,46200,0
20231030,182800,5855897450,46200,46200,46200,46200,0
20231030,182700,5855897450,46200,46200,46200,46200,0
20231030,182600,5855897450,46200,46200,46200,46200,0
20231030,182500,5855897450,46200,46200,46200,46200,0
20231030,182400,5855897450,46200,46200,46200,46200,0
20231030,182300,5855897450,46200,46200,46200,46200,0
20231030,182200,5855897450,46200,46200,46200,46200,0
20231030,182100,5855897450,46200,46200,46200,46200,0
20231030,182000,5855897450,46200,46200,46200,46200,0
20231030,181900,5855897450,46200,46200,46200,46200,0
20231030,181800,5855897450,46200,46200,46200,46200,0
20231030,181700,5855897450,46200,46200,46200,46200,0
20231030,181600,5855897450,46200,46200,46200,46200,0
20231030,181500,5855897450,46200,46200,46200,46200,0
20231030,181400,5855897450,46200,46200,46200,46200,0
20231030,181300,5855897450,46200,46200,46200,46200,0
20231030,181200,5855897450,46200,46200,46200,46200,0
20231030,181100,5855897450,46200,46200,46200,46200,0
20231030,181000,5855897450,46200,46200,46200,46200,0
20231030,180900,5855897450,46200,46200,46200,46200,0
20231030,180800,5855897450,46200,46200,46200,46200,0
20231030,180700,5855897450,46200,46200,46200,46200,0
20231030,180600,5855897450,46200,46200,46200,46200,0
20231030,180500,5855897450,46200,46200,46200,46200,0
20231030,180400,5855897450,46200,46200,46200,46200,0
20231030,180300,5855897450,46200,46200,46200,46200,0
20231030,180200,5855897450,46200,46200,46200,46200,0
20231030,180100,5855897450,46200,46200,46200,46200,2191
20231030,180000,5855897450,46200,46200,46200,46200,0
20231030,175900,5855897450,46200,46200,46200,46200,0
20231030,175800,5855897450,46200,46200,46200,46200,0
20231030,175700,5855897450,46200,46200,46200,46200,0
20231030,175600,5855897450,46200,46200,46200,46200,0
20231030,175500,5855897450,46200,46200,46200,46200,0
20231030,175400,5855897450,46200,46200,46200,46200,0
20231030,175300,5855897450,46200,46200,46200,46200,0
20231030,175200,5855897450,46200,46200,46200,46200,0
20231030,175100,5855897450,46200,46200,46200,46200,0
20231030,175000,5855897450,46200,46200,46200,46200,0
20231030,174900,5855897450,46200,46200,46200,46200,0
20231030,174800,5855897450,46200,46200,46200,46200,0
20231030,174700,5855897450,46200,46200,46200,46200,0
20231030,174600,5855897450,46200,46200,46200,46200,0
20231030,174500,5855897450,46200,46200,46200,46200,0
20231030,174400,5855897450,46200,46200,46200,46200,0
20231030,174300,5855897450,46200,46200,46200,46200,0
20231030,174200,5855897450,46200,46200,46200,46200,0
20231030,174100,5855897450,46200,46200,46200,46200,0
20231030,174000,5855897450,46200,46200,46200,46200,0
20231030,173900,5855897450,46200,46200,46200,46200,0
20231030,173800,5855897450,46200,46200,46200,46200,0
20231030,173700,5855897450,46200,46200,46200,46200,0
20231030,173600,5855897450,46200,46200,46200,46200,0
20231030,173500,5855897450,46200,46200,46200,46200,0
20231030,173400,5855897450,46200,46200,46200,46200,0
20231030,173300,5855897450,46200,46200,46200,46200,0
20231030,173200,5855897450,46200,46200,46200,46200,0
20231030,173100,5855897450,46200,46200,46200,46200,2191
20231030,173000,5855897450,46200,46200,46200,46200,0
20231030,172900,5855897450,46200,46200,46200,46200,0
20231030,172800,5855897450,46200,46200,46200,46200,0
20231030,172700,5855897450,46200,46200,46200,46200,0
20231030,172600,5855897450,46200,46200,46200,46200,0
20231030,172500,5855897450,46200,46200,46200,46200,0
20231030,172400,5855897450,46200,46200,46200,46200,0
20231030,172300,5855897450,46200,46200,46200,46200,0
20231030,172200,5855897450,46200,46200,46200,46200,0
20231030,172100,5855897450,46200,46200,46200,46200,0
20231030,172000,5855897450,46200,46200,46200,46200,0
20231030,171900,5855897450,46200,46200,46200,46200,0
20231030,171800,5855897450,46200,46200,46200,46200,0
20231030,171700,5855897450,46200,46200,46200,46200,0
20231030,171600,5855897450,46200,46200,46200,46200,0
20231030,171500,5855897450,46200,46200,46200,46200,0
20231030,171400,5855897450,46200,46200,46200,46200,0
20231030,171300,5855897450,46200,46200,46200,46200,0
20231030,171200,5855897450,46200,46200,46200,46200,0
20231030,171100,5855897450,46200,46200,46200,46200,0
20231030,171000,5855897450,46200,46200,46200,46200,0
20231030,170900,5855897450,46200,46200,46200,46200,0
20231030,170800,5855897450,46200,46200,46200,46200,0
20231030,170700,5855897450,46200,46200,46200,46200,0
20231030,170600,5855897450,46200,46200,46200,46200,0
20231030,170500,5855897450,46200,46200,46200,46200,0
20231030,170400,5855897450,46200,46200,46200,46200,0
20231030,170300,5855897450,46200,46200,46200,46200,0
20231030,170200,5855897450,46200,46200,46200,46200,0
20231030,170100,5855897450,46200,46200,46200,46200,2191
20231030,170000,5855897450,46200,46200,46200,46200,0
20231030,165900,5855897450,46200,46200,46200,46200,0
20231030,165800,5855897450,46200,46200,46200,46200,0
20231030,165700,5855897450,46200,46200,46200,46200,0
20231030,165600,5855897450,46200,46200,46200,46200,0
20231030,165500,5855897450,46200,46200,46200,46200,0
20231030,165400,5855897450,46200,46200,46200,46200,0
20231030,165300,5855897450,46200,46200,46200,46200,0
20231030,165200,5855897450,46200,46200,46200,46200,0
20231030,165100,5855897450,46200,46200,46200,46200,0
20231030,165000,5855897450,46200,46200,46200,46200,0
20231030,164900,5855897450,46200,46200,46200,46200,0
20231030,164800,5855897450,46200,46200,46200,46200,0
20231030,164700,5855897450,46200,46200,46200,46200,0
20231030,164600,5855897450,46200,46200,46200,46200,0
20231030,164500,5855897450,46200,46200,46200,46200,0
20231030,164400,5855897450,46200,46200,46200,46200,0
20231030,164300,5855897450,46200,46200,46200,46200,0
20231030,164200,5855897450,46200,46200,46200,46200,0
20231030,164100,5855897450,46200,46200,46200,46200,0
20231030,164000,5855897450,46200,46200,46200,46200,0
20231030,163900,5855897450,46200,46200,46200,46200,0
20231030,163800,5855897450,46200,46200,46200,46200,0
20231030,163700,5855897450,46200,46200,46200,46200,0
20231030,163600,5855897450,46200,46200,46200,46200,0
20231030,163500,5855897450,46200,46200,46200,46200,0
20231030,163400,5855897450,46200,46200,46200,46200,0
20231030,163300,5855897450,46200,46200,46200,46200,0
20231030,163200,5855897450,46200,46200,46200,46200,0
20231030,163100,5855897450,46200,46200,46200,46200,2191
20231030,163000,5855897450,46200,46200,46200,46200,0
20231030,162900,5855897450,46200,46200,46200,46200,0
20231030,162800,5855897450,46200,46200,46200,46200,0
20231030,162700,5855897450,46200,46200,46200,46200,0
20231030,162600,5855897450,46200,46200,46200,46200,0
20231030,162500,5855897450,46200,46200,46200,46200,0
20231030,162400,5855897450,46200,46200,46200,46200,0
20231030,162300,5855897450,46200,46200,46200,46200,0
20231030,162200,5855897450,46200,46200,46200,46200,0
20231030,162100,5855897450,46200,46200,46200,46200,0
20231030,162000,5855897450,46200,46200,46200,46200,0
20231030,161900,5855897450,46200,46200,46200,46200,0
20231030,161800,5855897450,46200,46200,46200,46200,0
20231030,161700,5855897450,46200,46200,46200,46200,0
20231030,161600,5855897450,46200,46200,46200,46200,0
20231030,161500,5855897450,46200,46200,46200,46200,0
20231030,161400,5855897450,46200,46200,46200,46200,0
20231030,161300,5855897450,46200,46200,46200,46200,0
20231030,161200,5855897450,46200,46200,46200,46200,0
20231030,161100,5855897450,46200,46200,46200,46200,0
20231030,161000,5855897450,46200,46200,46200,46200,0
20231030,160900,5855897450,46200,46200,46200,46200,0
20231030,160800,5855897450,46200,46200,46200,46200,0
20231030,160700,5855897450,46200,46200,46200,46200,0
20231030,160600,5855897450,46200,46200,46200,46200,0
20231030,160500,5855897450,46200,46200,46200,46200,0
20231030,160400,5855897450,46200,46200,46200,46200,0
20231030,160300,5855897450,46200,46200,46200,46200,0
20231030,160200,5855897450,46200,46200,46200,46200,0
20231030,160100,5855897450,46200,46200,46200,46200,2191
20231030,160000,5855897450,46200,46200,46200,46200,0
20231030,155900,5855897450,46200,46200,46200,46200,0
20231030,155800,5855897450,46200,46200,46200,46200,0
20231030,155700,5855897450,46200,46200,46200,46200,0
20231030,155600,5855897450,46200,46200,46200,46200,0
20231030,155500,5855897450,46200,46200,46200,46200,0
20231030,155400,5855897450,46200,46200,46200,46200,0
20231030,155300,5855897450,46200,46200,46200,46200,0
20231030,155200,5855897450,46200,46200,46200,46200,0
20231030,155100,5855897450,46200,46200,46200,46200,0
20231030,155000,5855897450,46200,46200,46200,46200,0
20231030,154900,5855897450,46200,46200,46200,46200,0
20231030,154800,5855897450,46200,46200,46200,46200,0
20231030,154700,5855897450,46200,46200,46200,46200,0
20231030,154600,5855897450,46200,46200,46200,46200,0
20231030,154500,5855897450,46200,46200,46200,46200,0
20231030,154400,5855897450,46200,46200,46200,46200,0
20231030,154300,5855897450,46200,46200,46200,46200,0
20231030,154200,5855897450,46200,46200,46200,46200,0
20231030,154100,5855897450,46200,46200,46200,46200,0
20231030,154000,5855897450,46200,46200,46200,46200,0
20231030,153900,5855897450,46200,46200,46200,46200,0
20231030,153800,5855897450,46200,46200,46200,46200,0
20231030,153700,5855897450,46200,46200,46200,46200,0
20231030,153600,5855897450,46200,46200,46200,46200,0
20231030,153500,5855897450,46200,46200,46200,46200,0
20231030,153400,5855897450,46200,46200,46200,46200,0
20231030,153300,5855897450,46200,46200,46200,46200,0
20231030,153200,5855897450,46200,46200,46200,46200,0
20231030,153100,5855897450,46200,46200,46200,46200,2191
20231030,153000,5855897450,46200,46200,46200,46200,2191
20231030,152900,5754673250,46200,46200,46200,46200,0
20231030,152800,5754673250,46200,46200,46200,46200,0
20231030,152700,5754673250,46200,46200,46200,46200,0
20231030,152600,5754673250,46200,46200,46200,46200,0
20231030,152500,5754673250,46200,46200,46200,46200,0
20231030,152400,5754673250,46200,46200,46200,46200,0
20231030,152300,5754673250,46200,46200,46200,46200,0
20231030,152200,5754673250,46200,46200,46200,46200,0
20231030,152100,5754673250,46200,46200,46200,46200,0
20231030,152000,5754673250,46200,46200,46200,46200,0
20231030,151900,5754673250,46200,46150,46200,46150,528
20231030,151800,5730299900,46150,46300,46300,46150,963
20231030,151700,5685774900,46350,46300,46350,46300,153
20231030,151600,5678689950,46300,46300,46300,46300,77
20231030,151500,5675124850,46300,46350,46350,46250,396
20231030,151400,5656789950,46350,46350,46350,46350,189
20231030,151300,5648029800,46350,46350,46350,46300,448
20231030,151200,5627284100,46350,46300,46350,46300,222
20231030,151100,5617001250,46300,46300,46300,46250,439
20231030,151000,5596680000,46250,46300,46300,46200,331
20231030,150900,5581362350,46300,46250,46300,46250,240
20231030,150800,5570256200,46250,46200,46250,46200,464
20231030,150700,5548811500,46200,46150,46200,46150,265
20231030,150600,5536579950,46100,46200,46200,46100,576
20231030,150500,5510009450,46200,46150,46200,46100,253
20231030,150400,5498332700,46150,46200,46200,46150,217
20231030,150300,5488315350,46200,46150,46200,46150,217
20231030,150200,5478295100,46150,46200,46200,46150,283
20231030,150100,5465228600,46200,46100,46200,46100,285
20231030,150000,5452083300,46100,46150,46150,46100,286
20231030,145900,5438890700,46150,46200,46200,46150,308
20231030,145800,5424669450,46200,46200,46200,46150,140
20231030,145700,5418202950,46200,46200,46200,46200,188
20231030,145600,5409517350,46200,46150,46200,46150,119
20231030,145500,5404019800,46150,46100,46150,46100,105
20231030,145400,5399174100,46150,46200,46200,46150,169
20231030,145300,5391368800,46200,46150,46200,46150,156
20231030,145200,5384164800,46200,46200,46200,46150,132
20231030,145100,5378068700,46200,46150,46200,46150,329
20231030,145000,5362885250,46150,46100,46150,46100,316
20231030,144900,5348314550,46100,46200,46200,46100,752
20231030,144800,5313607050,46200,46200,46200,46200,267
20231030,144700,5301271650,46200,46200,46200,46200,247
20231030,144600,5289860250,46200,46200,46200,46150,96
20231030,144500,5285425300,46200,46200,46200,46150,169
20231030,144400,5277617600,46200,46200,46200,46150,288
20231030,144300,5264314000,46200,46200,46200,46200,125
20231030,144200,5258539000,46200,46200,46200,46150,172
20231030,144100,5250593100,46200,46200,46200,46150,220
20231030,144000,5240434200,46200,46200,46200,46200,136
20231030,143900,5234151000,46200,46200,46200,46150,240
20231030,143800,5223064950,46200,46150,46200,46150,157
20231030,143700,5215816850,46150,46150,46200,46150,425
20231030,143600,5196201000,46150,46150,46150,46100,150
20231030,143500,5189279850,46150,46200,46200,46150,221
20231030,143400,5179073450,46200,46200,46200,46150,284
20231030,143300,5165954700,46200,46100,46200,46050,475
20231030,143200,5144042900,46050,46050,46050,46000,177
20231030,143100,5135892100,46000,46150,46150,46000,680
20231030,143000,5104580950,46100,46150,46150,46100,336
20231030,142900,5089088250,46150,46150,46150,46150,242
20231030,142800,5077919950,46150,46150,46150,46100,89
20231030,142700,5073812850,46150,46150,46200,46100,307
20231030,142600,5059644550,46150,46150,46200,46150,195
20231030,142500,5050639750,46150,46150,46200,46100,134
20231030,142400,5044453850,46150,46050,46150,46050,428
20231030,142300,5024724750,46050,45950,46050,45950,340
20231030,142200,5009079600,45950,45900,46000,45900,580
20231030,142100,4982447950,45900,45850,45900,45800,658
20231030,142000,4952283400,45850,45800,45850,45800,358
20231030,141900,4935874550,45800,45850,45850,45800,145
20231030,141800,4929229750,45850,45750,45850,45750,123
20231030,141700,4923596050,45750,45800,45800,45750,269
20231030,141600,4911281050,45800,45800,45800,45750,98
20231030,141500,4906793350,45800,45800,45850,45800,146
20231030,141400,4900100200,45800,45800,45850,45800,234
20231030,141300,4889377900,45800,45800,45800,45800,139
20231030,141200,4883011700,45800,45800,45800,45800,144
20231030,141100,4876416500,45800,45750,45800,45700,560
20231030,141000,4850805600,45750,45700,45750,45700,210
20231030,140900,4841204900,45700,45700,45700,45700,159
20231030,140800,4833938600,45650,45700,45700,45600,284
20231030,140700,4820970950,45700,45700,45700,45700,93
20231030,140600,4816720850,45700,45650,45700,45650,208
20231030,140500,4807219250,45650,45650,45700,45650,438
20231030,140400,4787221900,45650,45650,45650,45650,95
20231030,140300,4782885150,45650,45650,45650,45600,182
20231030,140200,4774579650,45650,45650,45650,45600,94
20231030,140100,4770292150,45650,45650,45650,45650,12
20231030,140000,4769744350,45650,45550,45650,45550,120
20231030,135900,4764273900,45600,45550,45600,45550,24
20231030,135800,4763179600,45600,45550,45600,45550,52
20231030,135700,4760810900,45650,45600,45650,45550,318
20231030,135600,4746311450,45600,45600,45600,45600,82
20231030,135500,4742572250,45550,45600,45600,45550,5
20231030,135400,4742344350,45600,45650,45650,45500,234
20231030,135300,4731679150,45650,45650,45650,45650,26
20231030,135200,4730492250,45600,45500,45600,45500,815
20231030,135100,4693348400,45500,45500,45500,45450,107
20231030,135000,4688482400,45500,45500,45500,45450,822
20231030,134900,4651094450,45500,45450,45500,45450,219
20231030,134800,4641140700,45450,45500,45500,45450,266
20231030,134700,4629049750,45500,45500,45500,45500,34
20231030,134600,4627502750,45450,45500,45500,45450,62
20231030,134500,4624684250,45450,45550,45550,45450,329
20231030,134400,4609726800,45550,45500,45550,45500,36
20231030,134300,4608087200,45500,45550,45550,45500,14
20231030,134200,4607449650,45500,45550,45550,45500,82
20231030,134100,4603718050,45500,45500,45500,45500,55
20231030,134000,4601215550,45550,45500,45550,45500,261
20231030,133900,4589339450,45500,45500,45500,45450,66
20231030,133800,4586339000,45500,45500,45500,45500,18
20231030,133700,4585520000,45500,45450,45500,45450,68
20231030,133600,4582427150,45500,45550,45550,45450,42
20231030,133500,4580515900,45550,45550,45550,45500,243
20231030,133400,4569456000,45550,45500,45550,45500,265
20231030,133300,4557396850,45500,45550,45550,45500,132
20231030,133200,4551389400,45550,45650,45650,45550,914
20231030,133100,4509737300,45650,45600,45650,45600,39
20231030,133000,4507957650,45600,45600,45650,45550,138
20231030,132900,4501666750,45600,45600,45600,45550,131
20231030,132800,4495693200,45650,45600,45650,45600,12
20231030,132700,4495145800,45650,45600,45650,45600,280
20231030,132600,4482375800,45650,45600,45650,45600,108
20231030,132500,4477449450,45650,45650,45650,45600,31
20231030,132400,4476034400,45600,45650,45650,45600,98
20231030,132300,4471563200,45600,45650,45650,45600,37
20231030,132200,4469874800,45600,45650,45650,45600,34
20231030,132100,4468323250,45650,45700,45700,45650,184
20231030,132000,4459922150,45700,45700,45700,45650,35
20231030,131900,4458323450,45750,45700,45750,45650,131
20231030,131800,4452333800,45700,45700,45750,45700,100
20231030,131700,4447763650,45700,45750,45750,45700,41
20231030,131600,4445889450,45750,45750,45750,45650,472
20231030,131500,4424323550,45700,45750,45750,45700,90
20231030,131400,4420208550,45750,45750,45750,45750,85
20231030,131300,4416319800,45750,45750,45750,45750,131
20231030,131200,4410326550,45800,45750,45800,45750,117
20231030,131100,4404968000,45700,45800,45800,45700,655
20231030,131000,4375019600,45800,45750,45800,45750,100
20231030,130900,4370443950,45800,45750,45800,45750,55
20231030,130800,4367927650,45750,45750,45750,45750,57
20231030,130700,4365319900,45750,45750,45750,45750,48
20231030,130600,4363123900,45800,45700,45800,45700,18
20231030,130500,4362300800,45750,45700,45750,45700,71
20231030,130400,4359053050,45700,45750,45750,45700,87
20231030,130300,4355076550,45750,45700,45750,45700,176
20231030,130200,4347032750,45700,45650,45700,45650,354
20231030,130100,4330867100,45650,45750,45750,45650,389
20231030,130000,4313099700,45700,45800,45800,45700,399
20231030,125900,4294849550,45800,45800,45800,45800,35
20231030,125800,4293246550,45800,45800,45800,45750,97
20231030,125700,4288806450,45800,45800,45800,45800,50
20231030,125600,4286516450,45750,45800,45800,45750,123
20231030,125500,4280883950,45800,45850,45850,45800,74
20231030,125400,4277494650,45850,45850,45850,45800,114
20231030,125300,4272271600,45850,45850,45850,45850,19
20231030,125200,4271400450,45850,45900,45900,45850,36
20231030,125100,4269749500,45900,45900,45900,45900,39
20231030,125000,4267959400,45850,45850,45900,45850,18
20231030,124900,4267133350,46000,46000,46000,45900,127
20231030,124800,4261297500,46000,46000,46000,45950,44
20231030,124700,4259273800,46000,45900,46000,45900,168
20231030,124600,4251556400,45900,46050,46050,45900,23
20231030,124500,4250498350,46050,45900,46050,45800,37
20231030,124400,4248801400,46000,45950,46050,45900,154
20231030,124300,4241723800,46000,46050,46050,46000,211
20231030,124200,4232017750,46000,46000,46000,46000,24
20231030,124100,4230913750,45950,45950,45950,45950,54
20231030,124000,4228432450,45950,45950,46000,45950,31
20231030,123900,4227007950,46000,46050,46050,46000,36
20231030,123800,4225351900,46050,46000,46050,46000,31
20231030,123700,4223924700,46050,46100,46150,46000,502
20231030,123600,4200790450,46100,46150,46150,46100,17
20231030,123500,4200005950,46150,46150,46150,46150,136
20231030,123400,4193729550,46150,46150,46150,46100,172
20231030,123300,4185794250,46150,46150,46150,46150,14
20231030,123200,4185148150,46150,46150,46150,46150,11
20231030,123100,4184640500,46100,46100,46150,46100,234
20231030,123000,4173851900,46100,46100,46100,46100,684
20231030,122900,4142319500,46100,46100,46100,46050,138
20231030,122800,4135963000,46050,46100,46100,46050,275
20231030,122700,4123290600,46050,46000,46100,46000,1654
20231030,122600,4047172350,46000,46000,46000,46000,13
20231030,122500,4046574350,45950,45950,46000,45950,796
20231030,122400,4009997950,45950,45900,45950,45900,488
20231030,122300,3987597750,45900,45900,45900,45850,14
20231030,122200,3986955650,45850,45900,45900,45850,86
20231030,122100,3983010750,45900,45850,45900,45850,82
20231030,122000,3979248250,45850,45900,45900,45850,59
20231030,121900,3976542950,45900,45900,45900,45900,43
20231030,121800,3974569250,45900,45850,45900,45850,508
20231030,121700,3951277400,45850,45800,45850,45800,104
20231030,121600,3946513700,45850,45800,45850,45800,232
20231030,121500,3935887950,45750,45850,45850,45750,79
20231030,121400,3932268150,45850,45800,45850,45800,170
20231030,121300,3924481600,45850,45850,45850,45800,32
20231030,121200,3923015250,45850,45850,45850,45800,12
20231030,121100,3922465100,45850,45750,45850,45750,354
20231030,121000,3906252800,45800,45750,45800,45700,64
20231030,120900,3903324400,45800,45800,45800,45800,15
20231030,120800,3902637400,45800,45800,45800,45750,160
20231030,120700,3895315250,45800,45750,45800,45750,56
20231030,120600,3892751750,45750,45750,45750,45750,72
20231030,120500,3889457750,45750,45850,45850,45750,190
20231030,120400,3880755950,45850,45750,45850,45750,231
20231030,120300,3870181050,45800,45800,45800,45800,45
20231030,120200,3868120050,45800,45850,45850,45800,49
20231030,120100,3865874600,45850,45850,45850,45800,18
20231030,120000,3865049350,45850,45850,45850,45850,5
20231030,115900,3864820100,45750,45800,45850,45700,434
20231030,115800,3844943700,45800,45750,45800,45700,264
20231030,115700,3832865800,45700,45650,45750,45650,19
20231030,115600,3831997900,45700,45800,45800,45700,103
20231030,115500,3827289300,45800,45700,45800,45700,89
20231030,115400,3823217350,45750,45700,45750,45700,19
20231030,115300,3822348700,45750,45750,45800,45750,127
20231030,115200,3816538000,45700,45700,45700,45700,133
20231030,115100,3810459900,45700,45550,45700,45550,85
20231030,115000,3806583850,45650,45650,45700,45650,259
20231030,114900,3794760350,45600,45650,45650,45600,292
20231030,114800,3781445000,45650,45650,45650,45550,219
20231030,114700,3771459100,45650,45800,45800,45650,476
20231030,114600,3749709300,45750,45850,45850,45700,1324
20231030,114500,3689127750,45850,45850,45850,45800,65
20231030,114400,3686148900,45850,45900,45900,45850,48
20231030,114300,3683947250,45900,45900,45900,45900,12
20231030,114200,3683396450,45900,45900,45900,45850,46
20231030,114100,3681285700,45900,45950,45950,45900,26
20231030,114000,3680091900,45900,46000,46000,45900,93
20231030,113900,3675818900,45950,46000,46000,45950,42
20231030,113800,3673888700,46000,45950,46000,45900,102
20231030,113700,3669203800,45950,45900,45950,45850,84
20231030,113600,3665348200,45800,45950,45950,45800,277
20231030,113500,3652655900,45950,45950,45950,45900,235
20231030,113400,3641863900,45950,45950,45950,45950,4
20231030,113300,3641680100,45900,45950,45950,45900,51
20231030,113200,3639337250,46000,45900,46000,45900,281
20231030,113100,3626431000,45900,45950,45950,45900,60
20231030,113000,3623676850,45950,46000,46000,45900,32
20231030,112900,3622206700,46050,46000,46050,46000,46
20231030,112800,3620090400,46050,45950,46050,45950,116
20231030,112700,3614754250,45950,46000,46000,45950,453
20231030,112600,3593921100,46050,46050,46050,46050,22
20231030,112500,3592908000,46050,46000,46050,46000,53
20231030,112400,3590467950,46050,46000,46050,46000,93
20231030,112300,3586187800,46050,46050,46050,46050,13
20231030,112200,3585589150,46050,46000,46050,46000,82
20231030,112100,3581815050,46050,46000,46050,46000,115
20231030,112000,3576523800,46000,46000,46050,46000,442
20231030,111900,3556191750,46000,45950,46000,45850,701
20231030,111800,3524036700,45950,45900,45950,45900,277
20231030,111700,3511311050,45950,45900,45950,45900,256
20231030,111600,3499560400,45900,45950,45950,45900,44
20231030,111500,3497540100,45950,45950,45950,45900,476
20231030,111400,3475675950,46000,46000,46000,46000,4
20231030,111300,3475491950,45950,45900,46000,45900,100
20231030,111200,3470897300,46000,46000,46000,45950,391
20231030,111100,3452927100,46000,46000,46000,46000,24
20231030,111000,3451823100,46000,45950,46050,45950,207
20231030,110900,3442305800,46000,46100,46100,46000,61
20231030,110800,3439496750,46050,46050,46100,46050,568
20231030,110700,3413340000,46050,46050,46050,46000,133
20231030,110600,3407220950,46050,46050,46050,46000,56
20231030,110500,3404644650,46050,46050,46050,46050,46
20231030,110400,3402526350,46050,46050,46050,46000,259
20231030,110300,3390600000,46050,46100,46150,46050,405
20231030,110200,3371931750,46100,46100,46100,46050,58
20231030,110100,3369258800,46050,46100,46100,46050,24
20231030,110000,3368153000,46050,46050,46100,46050,93
20231030,105900,3363870000,46050,46050,46050,46000,473
20231030,105800,3342103450,46000,46000,46000,45950,208
20231030,105700,3332536050,46000,46000,46000,45950,60
20231030,105600,3329778550,46000,45950,46000,45950,374
20231030,105500,3312585350,45900,45900,45950,45900,105
20231030,105400,3307761250,45900,45900,45950,45900,99
20231030,105300,3303215250,45950,45900,45950,45850,464
20231030,105200,3281917900,45900,45850,45900,45850,42
20231030,105100,3279990200,45900,45950,45950,45900,158
20231030,105000,3272737600,45950,46000,46000,45950,77
20231030,104900,3269196000,46050,46000,46050,45900,51
20231030,104800,3266848750,46050,46050,46050,46000,107
20231030,104700,3261924050,46050,46100,46100,46050,124
20231030,104600,3256213550,46100,46050,46100,46050,122
20231030,104500,3250590950,46050,46100,46150,46000,717
20231030,104400,3217542400,46050,45850,46050,45800,1640
20231030,104300,3142164300,45800,45800,45900,45800,950
20231030,104200,3098619650,45800,45800,45850,45750,297
20231030,104100,3085016000,45750,45750,45750,45700,82
20231030,104000,3081265500,45750,45750,45750,45750,39
20231030,103900,3079481250,45800,45700,45800,45700,51
20231030,103800,3077148300,45750,45750,45800,45750,146
20231030,103700,3070463750,45750,45800,45850,45750,521
20231030,103600,3046607450,45800,45800,45850,45800,470
20231030,103500,3025081150,45800,45800,45800,45750,37
20231030,103400,3023387150,45800,45750,45800,45750,58
20231030,103300,3020733300,45800,45750,45800,45750,307
20231030,103200,3006685300,45750,45750,45750,45650,115
20231030,103100,3001427800,45800,45600,45800,45550,1268
20231030,103000,2943482650,45550,45600,45600,45550,347
20231030,102900,2927660700,45550,45400,45550,45400,872
20231030,102800,2887979050,45400,45400,45450,45400,221
20231030,102700,2877945600,45450,45450,45450,45450,26
20231030,102600,2876763900,45350,45500,45500,45350,143
20231030,102500,2870264150,45500,45450,45500,45450,190
20231030,102400,2861626300,45450,45450,45450,45450,19
20231030,102300,2860762750,45450,45450,45450,45400,40
20231030,102200,2858945350,45450,45400,45450,45350,190
20231030,102100,2850319950,45450,45400,45450,45400,64
20231030,102000,2847411750,45400,45450,45450,45400,7
20231030,101900,2847093850,45450,45450,45450,45350,94
20231030,101800,2842826550,45450,45450,45450,45400,116
20231030,101700,2837559700,45450,45500,45500,45450,45
20231030,101600,2835514250,45450,45500,45500,45450,788
20231030,101500,2799698300,45500,45500,45600,45450,532
20231030,101400,2775514700,45600,45600,45650,45550,914
20231030,101300,2733843800,45600,45600,45650,45550,461
20231030,101200,2712819900,45550,45550,45600,45550,86
20231030,101100,2708899900,45600,45600,45600,45600,9
20231030,101000,2708489500,45550,45500,45550,45450,344
20231030,100900,2692842950,45500,45450,45500,45400,1247
20231030,100800,2636205950,45500,45600,45600,45500,163
20231030,100700,2628782000,45600,45650,45650,45600,79
20231030,100600,2625179000,45550,45650,45650,45550,403
20231030,100500,2606800400,45650,45700,45700,45650,86
20231030,100400,2602872700,45650,45400,45650,45400,1231
20231030,100300,2546864500,45400,45350,45450,45300,204
20231030,100200,2537608700,45300,45300,45350,45250,720
20231030,100100,2504995200,45300,45500,45500,45300,540
20231030,100000,2480484400,45400,45350,45500,45350,781
20231030,095900,2445009150,45350,45300,45350,45300,161
20231030,095800,2437710300,45300,45250,45400,45250,284
20231030,095700,2424824000,45200,45400,45400,45200,310
20231030,095600,2410764200,45400,45250,45500,45250,1498
20231030,095500,2342710000,45300,45300,45300,45250,608
20231030,095400,2315172100,45350,45100,45400,45100,3926
20231030,095300,2137761300,45150,45150,45150,45100,99
20231030,095200,2133292300,45100,45150,45150,45100,362
20231030,095100,2116954700,45150,45000,45150,45000,578
20231030,095000,2090908800,45000,44900,45000,44900,914
20231030,094900,2049799800,44900,44900,44950,44900,171
20231030,094800,2042118950,44900,44650,44900,44600,892
20231030,094700,2002224550,44700,44700,44800,44650,778
20231030,094600,1967464500,44700,44750,44750,44700,1439
20231030,094500,1903094200,44800,44800,44850,44800,386
20231030,094400,1885801350,44800,44800,44900,44800,312
20231030,094300,1871815750,45000,44800,45000,44750,1651
20231030,094200,1797645750,44750,44700,44750,44650,874
20231030,094100,1758548600,44650,44650,44650,44550,612
20231030,094000,1731250300,44600,44800,44850,44600,1505
20231030,093900,1664026350,44850,45100,45100,44800,3999
20231030,093800,1484127100,45100,45300,45300,45000,4242
20231030,093700,1292713150,45300,45250,45300,45250,549
20231030,093600,1267860650,45250,45400,45400,45200,1919
20231030,093500,1180898550,45350,45500,45500,45350,1132
20231030,093400,1129469000,45500,45550,45550,45450,210
20231030,093300,1119916800,45550,45550,45550,45450,1366
20231030,093200,1057747800,45550,45550,45550,45550,50
20231030,093100,1055470300,45600,45550,45600,45550,389
20231030,093000,1037746950,45550,45550,45550,45500,124
20231030,092900,1032098800,45550,45500,45550,45450,208
20231030,092800,1022637150,45500,45500,45500,45450,30
20231030,092700,1021272750,45450,45500,45500,45450,314
20231030,092600,1006994850,45500,45650,45650,45450,1735
20231030,092500,927945200,45650,45750,45750,45650,455
20231030,092400,907164750,45800,45850,45850,45700,635
20231030,092300,878118650,45850,45850,45850,45800,269
20231030,092200,865787500,45750,45700,45800,45650,1120
20231030,092100,814559200,45700,45700,45700,45600,90
20231030,092000,810452800,45700,45600,45700,45550,726
20231030,091900,777332550,45600,45550,45650,45550,1127
20231030,091800,725942400,45550,45500,45600,45450,589
20231030,091700,699132850,45500,45450,45500,45450,262
20231030,091600,687213500,45600,45600,45600,45500,314
20231030,091500,672906400,45600,45550,45600,45500,560
20231030,091400,647400100,45500,45500,45550,45500,397
20231030,091300,629336500,45400,45400,45400,45400,4
20231030,091200,629154900,45400,45350,45600,45350,1861
20231030,091100,544474450,45350,45400,45450,45300,367
20231030,091000,527823650,45400,45450,45450,45400,201
20231030,090900,518693550,45400,45700,45800,45400,3282
20231030,090800,369153450,45750,46050,46050,45750,1945
20231030,090700,279772750,46050,46050,46050,46000,173
20231030,090600,271811800,46050,46200,46200,46000,1603
20231030,090500,197908700,46200,46250,46250,46200,594
20231030,090400,170460650,46250,46350,46350,46200,1082
20231030,090300,120402600,46350,46600,46650,46300,779
20231030,090200,84175900,46650,46550,46650,46550,487
20231030,090100,61468750,46550,46300,46550,46200,449
20231030,090000,40619400,46200,46150,46250,46100,793