KissMeData/204320/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,203400,17810360900,33950,33950,33950,33950,9825
20231030,203300,17810360900,33950,33950,33950,33950,0
20231030,203200,17810360900,33950,33950,33950,33950,0
20231030,203100,17810360900,33950,33950,33950,33950,0
20231030,203000,17810360900,33950,33950,33950,33950,0
20231030,202900,17810360900,33950,33950,33950,33950,0
20231030,202800,17810360900,33950,33950,33950,33950,0
20231030,202700,17810360900,33950,33950,33950,33950,0
20231030,202600,17810360900,33950,33950,33950,33950,0
20231030,202500,17810360900,33950,33950,33950,33950,0
20231030,202400,17810360900,33950,33950,33950,33950,0
20231030,202300,17810360900,33950,33950,33950,33950,0
20231030,202200,17810360900,33950,33950,33950,33950,0
20231030,202100,17810360900,33950,33950,33950,33950,0
20231030,202000,17810360900,33950,33950,33950,33950,0
20231030,201900,17810360900,33950,33950,33950,33950,0
20231030,201800,17810360900,33950,33950,33950,33950,0
20231030,201700,17810360900,33950,33950,33950,33950,0
20231030,201600,17810360900,33950,33950,33950,33950,0
20231030,201500,17810360900,33950,33950,33950,33950,0
20231030,201400,17810360900,33950,33950,33950,33950,0
20231030,201300,17810360900,33950,33950,33950,33950,0
20231030,201200,17810360900,33950,33950,33950,33950,0
20231030,201100,17810360900,33950,33950,33950,33950,0
20231030,201000,17810360900,33950,33950,33950,33950,0
20231030,200900,17810360900,33950,33950,33950,33950,0
20231030,200800,17810360900,33950,33950,33950,33950,0
20231030,200700,17810360900,33950,33950,33950,33950,0
20231030,200600,17810360900,33950,33950,33950,33950,0
20231030,200500,17810360900,33950,33950,33950,33950,0
20231030,200400,17810360900,33950,33950,33950,33950,9825
20231030,200300,17810360900,33950,33950,33950,33950,0
20231030,200200,17810360900,33950,33950,33950,33950,0
20231030,200100,17810360900,33950,33950,33950,33950,0
20231030,200000,17810360900,33950,33950,33950,33950,0
20231030,195900,17810360900,33950,33950,33950,33950,0
20231030,195800,17810360900,33950,33950,33950,33950,0
20231030,195700,17810360900,33950,33950,33950,33950,0
20231030,195600,17810360900,33950,33950,33950,33950,0
20231030,195500,17810360900,33950,33950,33950,33950,0
20231030,195400,17810360900,33950,33950,33950,33950,0
20231030,195300,17810360900,33950,33950,33950,33950,0
20231030,195200,17810360900,33950,33950,33950,33950,0
20231030,195100,17810360900,33950,33950,33950,33950,0
20231030,195000,17810360900,33950,33950,33950,33950,0
20231030,194900,17810360900,33950,33950,33950,33950,0
20231030,194800,17810360900,33950,33950,33950,33950,0
20231030,194700,17810360900,33950,33950,33950,33950,0
20231030,194600,17810360900,33950,33950,33950,33950,0
20231030,194500,17810360900,33950,33950,33950,33950,0
20231030,194400,17810360900,33950,33950,33950,33950,0
20231030,194300,17810360900,33950,33950,33950,33950,0
20231030,194200,17810360900,33950,33950,33950,33950,0
20231030,194100,17810360900,33950,33950,33950,33950,0
20231030,194000,17810360900,33950,33950,33950,33950,0
20231030,193900,17810360900,33950,33950,33950,33950,0
20231030,193800,17810360900,33950,33950,33950,33950,0
20231030,193700,17810360900,33950,33950,33950,33950,0
20231030,193600,17810360900,33950,33950,33950,33950,0
20231030,193500,17810360900,33950,33950,33950,33950,0
20231030,193400,17810360900,33950,33950,33950,33950,9825
20231030,193300,17810360900,33950,33950,33950,33950,0
20231030,193200,17810360900,33950,33950,33950,33950,0
20231030,193100,17810360900,33950,33950,33950,33950,0
20231030,193000,17810360900,33950,33950,33950,33950,0
20231030,192900,17810360900,33950,33950,33950,33950,0
20231030,192800,17810360900,33950,33950,33950,33950,0
20231030,192700,17810360900,33950,33950,33950,33950,0
20231030,192600,17810360900,33950,33950,33950,33950,0
20231030,192500,17810360900,33950,33950,33950,33950,0
20231030,192400,17810360900,33950,33950,33950,33950,0
20231030,192300,17810360900,33950,33950,33950,33950,0
20231030,192200,17810360900,33950,33950,33950,33950,0
20231030,192100,17810360900,33950,33950,33950,33950,0
20231030,192000,17810360900,33950,33950,33950,33950,0
20231030,191900,17810360900,33950,33950,33950,33950,0
20231030,191800,17810360900,33950,33950,33950,33950,0
20231030,191700,17810360900,33950,33950,33950,33950,0
20231030,191600,17810360900,33950,33950,33950,33950,0
20231030,191500,17810360900,33950,33950,33950,33950,0
20231030,191400,17810360900,33950,33950,33950,33950,0
20231030,191300,17810360900,33950,33950,33950,33950,0
20231030,191200,17810360900,33950,33950,33950,33950,0
20231030,191100,17810360900,33950,33950,33950,33950,0
20231030,191000,17810360900,33950,33950,33950,33950,0
20231030,190900,17810360900,33950,33950,33950,33950,0
20231030,190800,17810360900,33950,33950,33950,33950,0
20231030,190700,17810360900,33950,33950,33950,33950,0
20231030,190600,17810360900,33950,33950,33950,33950,0
20231030,190500,17810360900,33950,33950,33950,33950,0
20231030,190400,17810360900,33950,33950,33950,33950,9825
20231030,190300,17810360900,33950,33950,33950,33950,0
20231030,190200,17810360900,33950,33950,33950,33950,0
20231030,190100,17810360900,33950,33950,33950,33950,0
20231030,190000,17810360900,33950,33950,33950,33950,0
20231030,185900,17810360900,33950,33950,33950,33950,0
20231030,185800,17810360900,33950,33950,33950,33950,0
20231030,185700,17810360900,33950,33950,33950,33950,0
20231030,185600,17810360900,33950,33950,33950,33950,0
20231030,185500,17810360900,33950,33950,33950,33950,0
20231030,185400,17810360900,33950,33950,33950,33950,0
20231030,185300,17810360900,33950,33950,33950,33950,0
20231030,185200,17810360900,33950,33950,33950,33950,0
20231030,185100,17810360900,33950,33950,33950,33950,0
20231030,185000,17810360900,33950,33950,33950,33950,0
20231030,184900,17810360900,33950,33950,33950,33950,0
20231030,184800,17810360900,33950,33950,33950,33950,0
20231030,184700,17810360900,33950,33950,33950,33950,0
20231030,184600,17810360900,33950,33950,33950,33950,0
20231030,184500,17810360900,33950,33950,33950,33950,0
20231030,184400,17810360900,33950,33950,33950,33950,0
20231030,184300,17810360900,33950,33950,33950,33950,0
20231030,184200,17810360900,33950,33950,33950,33950,0
20231030,184100,17810360900,33950,33950,33950,33950,0
20231030,184000,17810360900,33950,33950,33950,33950,0
20231030,183900,17810360900,33950,33950,33950,33950,0
20231030,183800,17810360900,33950,33950,33950,33950,0
20231030,183700,17810360900,33950,33950,33950,33950,0
20231030,183600,17810360900,33950,33950,33950,33950,0
20231030,183500,17810360900,33950,33950,33950,33950,0
20231030,183400,17810360900,33950,33950,33950,33950,9825
20231030,183300,17810360900,33950,33950,33950,33950,0
20231030,183200,17810360900,33950,33950,33950,33950,0
20231030,183100,17810360900,33950,33950,33950,33950,0
20231030,183000,17810360900,33950,33950,33950,33950,0
20231030,182900,17810360900,33950,33950,33950,33950,0
20231030,182800,17810360900,33950,33950,33950,33950,0
20231030,182700,17810360900,33950,33950,33950,33950,0
20231030,182600,17810360900,33950,33950,33950,33950,0
20231030,182500,17810360900,33950,33950,33950,33950,0
20231030,182400,17810360900,33950,33950,33950,33950,0
20231030,182300,17810360900,33950,33950,33950,33950,0
20231030,182200,17810360900,33950,33950,33950,33950,0
20231030,182100,17810360900,33950,33950,33950,33950,0
20231030,182000,17810360900,33950,33950,33950,33950,0
20231030,181900,17810360900,33950,33950,33950,33950,0
20231030,181800,17810360900,33950,33950,33950,33950,0
20231030,181700,17810360900,33950,33950,33950,33950,0
20231030,181600,17810360900,33950,33950,33950,33950,0
20231030,181500,17810360900,33950,33950,33950,33950,0
20231030,181400,17810360900,33950,33950,33950,33950,0
20231030,181300,17810360900,33950,33950,33950,33950,0
20231030,181200,17810360900,33950,33950,33950,33950,0
20231030,181100,17810360900,33950,33950,33950,33950,0
20231030,181000,17810360900,33950,33950,33950,33950,0
20231030,180900,17810360900,33950,33950,33950,33950,0
20231030,180800,17810360900,33950,33950,33950,33950,0
20231030,180700,17810360900,33950,33950,33950,33950,0
20231030,180600,17810360900,33950,33950,33950,33950,0
20231030,180500,17810360900,33950,33950,33950,33950,0
20231030,180400,17810360900,33950,33950,33950,33950,9825
20231030,180300,17810360900,33950,33950,33950,33950,0
20231030,180200,17810360900,33950,33950,33950,33950,0
20231030,180100,17810360900,33950,33950,33950,33950,0
20231030,180000,17810360900,33950,33950,33950,33950,0
20231030,175900,17810360900,33950,33950,33950,33950,0
20231030,175800,17810360900,33950,33950,33950,33950,0
20231030,175700,17810360900,33950,33950,33950,33950,0
20231030,175600,17810360900,33950,33950,33950,33950,0
20231030,175500,17810360900,33950,33950,33950,33950,0
20231030,175400,17810360900,33950,33950,33950,33950,0
20231030,175300,17810360900,33950,33950,33950,33950,0
20231030,175200,17810360900,33950,33950,33950,33950,0
20231030,175100,17810360900,33950,33950,33950,33950,0
20231030,175000,17810360900,33950,33950,33950,33950,0
20231030,174900,17810360900,33950,33950,33950,33950,0
20231030,174800,17810360900,33950,33950,33950,33950,0
20231030,174700,17810360900,33950,33950,33950,33950,0
20231030,174600,17810360900,33950,33950,33950,33950,0
20231030,174500,17810360900,33950,33950,33950,33950,0
20231030,174400,17810360900,33950,33950,33950,33950,0
20231030,174300,17810360900,33950,33950,33950,33950,0
20231030,174200,17810360900,33950,33950,33950,33950,0
20231030,174100,17810360900,33950,33950,33950,33950,0
20231030,174000,17810360900,33950,33950,33950,33950,0
20231030,173900,17810360900,33950,33950,33950,33950,0
20231030,173800,17810360900,33950,33950,33950,33950,0
20231030,173700,17810360900,33950,33950,33950,33950,0
20231030,173600,17810360900,33950,33950,33950,33950,0
20231030,173500,17810360900,33950,33950,33950,33950,0
20231030,173400,17810360900,33950,33950,33950,33950,9825
20231030,173300,17810360900,33950,33950,33950,33950,0
20231030,173200,17810360900,33950,33950,33950,33950,0
20231030,173100,17810360900,33950,33950,33950,33950,0
20231030,173000,17810360900,33950,33950,33950,33950,0
20231030,172900,17810360900,33950,33950,33950,33950,0
20231030,172800,17810360900,33950,33950,33950,33950,0
20231030,172700,17810360900,33950,33950,33950,33950,0
20231030,172600,17810360900,33950,33950,33950,33950,0
20231030,172500,17810360900,33950,33950,33950,33950,0
20231030,172400,17810360900,33950,33950,33950,33950,0
20231030,172300,17810360900,33950,33950,33950,33950,0
20231030,172200,17810360900,33950,33950,33950,33950,0
20231030,172100,17810360900,33950,33950,33950,33950,0
20231030,172000,17810360900,33950,33950,33950,33950,0
20231030,171900,17810360900,33950,33950,33950,33950,0
20231030,171800,17810360900,33950,33950,33950,33950,0
20231030,171700,17810360900,33950,33950,33950,33950,0
20231030,171600,17810360900,33950,33950,33950,33950,0
20231030,171500,17810360900,33950,33950,33950,33950,0
20231030,171400,17810360900,33950,33950,33950,33950,0
20231030,171300,17810360900,33950,33950,33950,33950,0
20231030,171200,17810360900,33950,33950,33950,33950,0
20231030,171100,17810360900,33950,33950,33950,33950,0
20231030,171000,17810360900,33950,33950,33950,33950,0
20231030,170900,17810360900,33950,33950,33950,33950,0
20231030,170800,17810360900,33950,33950,33950,33950,0
20231030,170700,17810360900,33950,33950,33950,33950,0
20231030,170600,17810360900,33950,33950,33950,33950,0
20231030,170500,17810360900,33950,33950,33950,33950,0
20231030,170400,17810360900,33950,33950,33950,33950,9825
20231030,170300,17810360900,33950,33950,33950,33950,0
20231030,170200,17810360900,33950,33950,33950,33950,0
20231030,170100,17810360900,33950,33950,33950,33950,0
20231030,170000,17810360900,33950,33950,33950,33950,0
20231030,165900,17810360900,33950,33950,33950,33950,0
20231030,165800,17810360900,33950,33950,33950,33950,0
20231030,165700,17810360900,33950,33950,33950,33950,0
20231030,165600,17810360900,33950,33950,33950,33950,0
20231030,165500,17810360900,33950,33950,33950,33950,0
20231030,165400,17810360900,33950,33950,33950,33950,0
20231030,165300,17810360900,33950,33950,33950,33950,0
20231030,165200,17810360900,33950,33950,33950,33950,0
20231030,165100,17810360900,33950,33950,33950,33950,0
20231030,165000,17810360900,33950,33950,33950,33950,0
20231030,164900,17810360900,33950,33950,33950,33950,0
20231030,164800,17810360900,33950,33950,33950,33950,0
20231030,164700,17810360900,33950,33950,33950,33950,0
20231030,164600,17810360900,33950,33950,33950,33950,0
20231030,164500,17810360900,33950,33950,33950,33950,0
20231030,164400,17810360900,33950,33950,33950,33950,0
20231030,164300,17810360900,33950,33950,33950,33950,0
20231030,164200,17810360900,33950,33950,33950,33950,0
20231030,164100,17810360900,33950,33950,33950,33950,0
20231030,164000,17810360900,33950,33950,33950,33950,0
20231030,163900,17810360900,33950,33950,33950,33950,0
20231030,163800,17810360900,33950,33950,33950,33950,0
20231030,163700,17810360900,33950,33950,33950,33950,0
20231030,163600,17810360900,33950,33950,33950,33950,0
20231030,163500,17810360900,33950,33950,33950,33950,0
20231030,163400,17810360900,33950,33950,33950,33950,9825
20231030,163300,17810360900,33950,33950,33950,33950,0
20231030,163200,17810360900,33950,33950,33950,33950,0
20231030,163100,17810360900,33950,33950,33950,33950,0
20231030,163000,17810360900,33950,33950,33950,33950,0
20231030,162900,17810360900,33950,33950,33950,33950,0
20231030,162800,17810360900,33950,33950,33950,33950,0
20231030,162700,17810360900,33950,33950,33950,33950,0
20231030,162600,17810360900,33950,33950,33950,33950,0
20231030,162500,17810360900,33950,33950,33950,33950,0
20231030,162400,17810360900,33950,33950,33950,33950,0
20231030,162300,17810360900,33950,33950,33950,33950,0
20231030,162200,17810360900,33950,33950,33950,33950,0
20231030,162100,17810360900,33950,33950,33950,33950,0
20231030,162000,17810360900,33950,33950,33950,33950,0
20231030,161900,17810360900,33950,33950,33950,33950,0
20231030,161800,17810360900,33950,33950,33950,33950,0
20231030,161700,17810360900,33950,33950,33950,33950,0
20231030,161600,17810360900,33950,33950,33950,33950,0
20231030,161500,17810360900,33950,33950,33950,33950,0
20231030,161400,17810360900,33950,33950,33950,33950,0
20231030,161300,17810360900,33950,33950,33950,33950,0
20231030,161200,17810360900,33950,33950,33950,33950,0
20231030,161100,17810360900,33950,33950,33950,33950,0
20231030,161000,17810360900,33950,33950,33950,33950,0
20231030,160900,17810360900,33950,33950,33950,33950,0
20231030,160800,17810360900,33950,33950,33950,33950,0
20231030,160700,17810360900,33950,33950,33950,33950,0
20231030,160600,17810360900,33950,33950,33950,33950,0
20231030,160500,17810360900,33950,33950,33950,33950,0
20231030,160400,17810360900,33950,33950,33950,33950,9825
20231030,160300,17810360900,33950,33950,33950,33950,0
20231030,160200,17810360900,33950,33950,33950,33950,0
20231030,160100,17810360900,33950,33950,33950,33950,0
20231030,160000,17810360900,33950,33950,33950,33950,0
20231030,155900,17810360900,33950,33950,33950,33950,0
20231030,155800,17810360900,33950,33950,33950,33950,0
20231030,155700,17810360900,33950,33950,33950,33950,0
20231030,155600,17810360900,33950,33950,33950,33950,0
20231030,155500,17810360900,33950,33950,33950,33950,0
20231030,155400,17810360900,33950,33950,33950,33950,0
20231030,155300,17810360900,33950,33950,33950,33950,0
20231030,155200,17810360900,33950,33950,33950,33950,0
20231030,155100,17810360900,33950,33950,33950,33950,0
20231030,155000,17810360900,33950,33950,33950,33950,0
20231030,154900,17810360900,33950,33950,33950,33950,0
20231030,154800,17810360900,33950,33950,33950,33950,0
20231030,154700,17810360900,33950,33950,33950,33950,0
20231030,154600,17810360900,33950,33950,33950,33950,0
20231030,154500,17810360900,33950,33950,33950,33950,0
20231030,154400,17810360900,33950,33950,33950,33950,0
20231030,154300,17810360900,33950,33950,33950,33950,0
20231030,154200,17810360900,33950,33950,33950,33950,0
20231030,154100,17810360900,33950,33950,33950,33950,0
20231030,154000,17810360900,33950,33950,33950,33950,0
20231030,153900,17810360900,33950,33950,33950,33950,0
20231030,153800,17810360900,33950,33950,33950,33950,0
20231030,153700,17810360900,33950,33950,33950,33950,0
20231030,153600,17810360900,33950,33950,33950,33950,0
20231030,153500,17810360900,33950,33950,33950,33950,0
20231030,153400,17810360900,33950,33950,33950,33950,9825
20231030,153300,17810360900,33950,33950,33950,33950,0
20231030,153200,17810360900,33950,33950,33950,33950,0
20231030,153100,17810360900,33950,33950,33950,33950,0
20231030,153000,17810360900,33950,33950,33950,33950,9825
20231030,152900,17476802150,33950,33950,33950,33950,0
20231030,152800,17476802150,33950,33950,33950,33950,0
20231030,152700,17476802150,33950,33950,33950,33950,0
20231030,152600,17476802150,33950,33950,33950,33950,0
20231030,152500,17476802150,33950,33950,33950,33950,0
20231030,152400,17476802150,33950,33950,33950,33950,0
20231030,152300,17476802150,33950,33950,33950,33950,0
20231030,152200,17476802150,33950,33950,33950,33950,0
20231030,152100,17476802150,33950,33950,33950,33950,0
20231030,152000,17476802150,33950,33950,33950,33950,0
20231030,151900,17476802150,33950,33950,34000,33900,1921
20231030,151800,17411578150,33950,33950,34000,33950,460
20231030,151700,17395940800,34000,33950,34050,33950,801
20231030,151600,17368712300,33950,34000,34000,33900,2078
20231030,151500,17298083400,34000,34050,34050,33950,156
20231030,151400,17292779050,34050,33950,34050,33950,1158
20231030,151300,17253422250,34000,34000,34000,33950,473
20231030,151200,17237349450,34000,34000,34000,33950,335
20231030,151100,17225961500,34000,33950,34000,33950,1944
20231030,151000,17159889100,33950,33950,34000,33950,277
20231030,150900,17150478250,33950,34000,34000,33900,1026
20231030,150800,17115649450,33950,33900,34000,33900,1926
20231030,150700,17050226550,33900,33950,33950,33900,499
20231030,150600,17033298150,33950,33900,34000,33900,1977
20231030,150500,16966198250,33900,33950,34000,33900,400
20231030,150400,16952627200,33950,33950,34000,33950,327
20231030,150300,16941519000,33950,33950,34000,33950,613
20231030,150200,16920699200,34000,33950,34000,33950,1092
20231030,150100,16883613200,33950,34000,34000,33950,457
20231030,150000,16868080100,34000,33900,34000,33900,2001
20231030,145900,16800162100,33900,33900,33950,33850,1422
20231030,145800,16751959450,33850,33850,33900,33850,492
20231030,145700,16735292850,33900,33900,33900,33850,323
20231030,145600,16724345400,33900,33900,33950,33850,1438
20231030,145500,16675589200,33900,33850,33950,33850,1059
20231030,145400,16639690350,33850,33850,33900,33850,1409
20231030,145300,16591981550,33850,33900,33900,33850,1510
20231030,145200,16540861000,33850,33900,33900,33850,840
20231030,145100,16512403800,33900,33850,33900,33850,547
20231030,145000,16493873450,33900,33850,33900,33850,795
20231030,144900,16466955850,33850,33800,33900,33800,376
20231030,144800,16454224200,33850,33900,33900,33800,757
20231030,144700,16428599350,33900,33850,33900,33800,795
20231030,144600,16401689850,33850,33900,33900,33850,1259
20231030,144500,16359066000,33850,33800,33900,33800,2332
20231030,144400,16280056850,33800,33850,33850,33800,1089
20231030,144300,16243234600,33850,33800,33850,33800,397
20231030,144200,16229811600,33850,33850,33900,33800,780
20231030,144100,16203415900,33850,33850,33900,33800,489
20231030,144000,16186864100,33850,33850,33900,33850,824
20231030,143900,16158958650,33850,33850,33900,33850,403
20231030,143800,16145309950,33850,33850,33900,33850,638
20231030,143700,16123698650,33850,33900,33900,33800,972
20231030,143600,16090788050,33900,33850,33900,33800,302
20231030,143500,16080568050,33900,33800,33900,33800,1884
20231030,143400,16016814800,33800,33800,33850,33800,857
20231030,143300,15987836100,33800,33850,33850,33800,412
20231030,143200,15973900100,33800,33800,33850,33750,1003
20231030,143100,15940013550,33800,33800,33850,33800,819
20231030,143000,15912317150,33800,33800,33850,33800,482
20231030,142900,15896020250,33850,33800,33850,33800,775
20231030,142800,15869807400,33850,33800,33850,33750,1063
20231030,142700,15833867200,33800,33800,33850,33800,699
20231030,142600,15810233000,33850,33800,33850,33800,433
20231030,142500,15795587900,33850,33800,33850,33800,731
20231030,142400,15770870400,33800,33800,33850,33800,666
20231030,142300,15748344350,33800,33800,33850,33800,569
20231030,142200,15729109000,33850,33850,33850,33800,522
20231030,142100,15711444700,33800,33750,33850,33750,1656
20231030,142000,15655475650,33700,33750,33800,33700,729
20231030,141900,15630878200,33750,33750,33800,33700,880
20231030,141800,15601169100,33800,33800,33800,33750,1091
20231030,141700,15564336300,33750,33850,33850,33750,620
20231030,141600,15543391850,33800,33850,33850,33750,613
20231030,141500,15522680050,33800,33850,33850,33750,380
20231030,141400,15509834100,33800,33800,33850,33750,427
20231030,141300,15495399450,33800,33800,33850,33750,1099
20231030,141200,15458258000,33800,33800,33850,33750,1121
20231030,141100,15420372600,33750,33800,33800,33750,415
20231030,141000,15406356950,33800,33800,33800,33750,1120
20231030,140900,15368524400,33800,33750,33800,33750,936
20231030,140800,15336926350,33750,33750,33800,33750,749
20231030,140700,15311628950,33750,33850,33850,33750,459
20231030,140600,15296113250,33800,33800,33850,33750,1061
20231030,140500,15260245050,33800,33800,33900,33800,703
20231030,140400,15236454100,33800,33750,33850,33750,1773
20231030,140300,15176531650,33750,33750,33800,33750,735
20231030,140200,15151701900,33750,33750,33800,33750,833
20231030,140100,15123586250,33750,33750,33800,33750,1062
20231030,140000,15087726300,33750,33800,33800,33750,500
20231030,135900,15070845350,33750,33750,33800,33700,1769
20231030,135800,15011158100,33750,33750,33750,33700,1481
20231030,135700,14961188150,33700,33750,33750,33700,291
20231030,135600,14951378200,33700,33750,33800,33700,1066
20231030,135500,14915410250,33750,33750,33800,33750,820
20231030,135400,14887729350,33800,33700,33800,33700,928
20231030,135300,14856413750,33700,33750,33800,33700,749
20231030,135200,14831152300,33750,33700,33800,33700,2219
20231030,135100,14756264800,33750,33800,33800,33700,3628
20231030,135000,14633871800,33800,33750,33800,33750,678
20231030,134900,14610981200,33750,33800,33850,33750,2379
20231030,134800,14530524200,33850,33800,33850,33750,1393
20231030,134700,14483446900,33800,33850,33850,33800,2175
20231030,134600,14409913500,33800,33800,33850,33800,315
20231030,134500,14399261750,33800,33850,33850,33800,858
20231030,134400,14370242400,33850,33850,33850,33800,791
20231030,134300,14343483450,33800,33900,33900,33800,1627
20231030,134200,14288458750,33900,33850,33900,33850,717
20231030,134100,14264167400,33850,33850,33900,33850,540
20231030,134000,14245882100,33900,33900,33950,33850,548
20231030,133900,14227304450,33900,33950,33950,33850,628
20231030,133800,14206022700,33900,33900,33900,33850,1364
20231030,133700,14159795900,33900,33900,33950,33850,1209
20231030,133600,14118827200,33850,33900,33950,33850,387
20231030,133500,14105702150,33950,33950,33950,33850,824
20231030,133400,14077762100,33900,33950,33950,33900,555
20231030,133300,14058943100,33900,33900,33950,33900,616
20231030,133200,14038047450,33900,33900,33950,33900,466
20231030,133100,14022241650,33900,33900,34000,33850,925
20231030,133000,13990851500,33900,33850,33950,33850,551
20231030,132900,13972168050,33900,34000,34000,33900,443
20231030,132800,13957136050,33950,34000,34000,33900,978
20231030,132700,13923949250,33950,33950,33950,33900,896
20231030,132600,13893537050,33900,33950,33950,33900,1218
20231030,132500,13852232150,33950,33950,33950,33900,313
20231030,132400,13841615300,33950,33950,34000,33900,971
20231030,132300,13808647800,33950,33950,34000,33900,1083
20231030,132200,13771876100,33950,34000,34000,33950,1062
20231030,132100,13735798250,33950,33950,34000,33900,999
20231030,132000,13701882050,34000,33900,34000,33900,1422
20231030,131900,13653594150,33900,33950,33950,33900,514
20231030,131800,13636155950,33950,33950,34000,33900,595
20231030,131700,13615967800,34000,33950,34000,33900,713
20231030,131600,13591753900,33950,33900,34000,33900,705
20231030,131500,13567816450,33900,33950,34000,33900,661
20231030,131400,13545385050,33900,33950,34000,33900,1557
20231030,131300,13492518300,34000,33950,34000,33850,1140
20231030,131200,13453817850,33900,33900,33950,33850,694
20231030,131100,13430286000,33900,33950,33950,33900,858
20231030,131000,13401188850,33950,33950,33950,33900,506
20231030,130900,13384023450,33900,33900,33950,33850,875
20231030,130800,13354358850,33900,33850,33950,33850,1771
20231030,130700,13294314650,33850,33900,33900,33850,513
20231030,130600,13276944400,33850,33900,33900,33850,582
20231030,130500,13257228700,33850,33850,33900,33800,1043
20231030,130400,13221920650,33850,33850,33850,33800,417
20231030,130300,13207815950,33800,33800,33850,33800,683
20231030,130200,13184716300,33800,33800,33850,33800,553
20231030,130100,13166021150,33850,33850,33850,33800,629
20231030,130000,13144744250,33800,33800,33850,33800,440
20231030,125900,13129868200,33800,33850,33850,33800,1165
20231030,125800,13090476150,33850,33800,33850,33800,522
20231030,125700,13072827250,33850,33850,33850,33800,613
20231030,125600,13052093350,33800,33800,33900,33800,619
20231030,125500,13031155600,33800,33850,33850,33800,774
20231030,125400,13004988450,33900,33800,33900,33800,678
20231030,125300,12982043150,33850,33850,33850,33800,488
20231030,125200,12965539150,33800,33800,33900,33800,528
20231030,125100,12947673150,33800,33850,33850,33800,576
20231030,125000,12928190150,33850,33850,33900,33750,1083
20231030,124900,12891564400,33850,33750,33850,33750,698
20231030,124800,12867961250,33750,33850,33900,33750,595
20231030,124700,12847835900,33850,33850,33900,33850,1065
20231030,124600,12811770900,33850,33850,33900,33800,579
20231030,124500,12792168900,33850,33800,33900,33800,990
20231030,124400,12758671850,33800,33800,33850,33750,508
20231030,124300,12741503600,33850,33850,33850,33800,925
20231030,124200,12710221650,33800,33850,33850,33800,736
20231030,124100,12685321000,33850,33850,33900,33800,302
20231030,124000,12675098450,33900,33850,33900,33800,1042
20231030,123900,12639844600,33800,33850,33850,33800,417
20231030,123800,12625737750,33850,33850,33900,33800,975
20231030,123700,12592745650,33850,33800,33850,33750,1499
20231030,123600,12542041350,33750,33800,33800,33750,708
20231030,123500,12518125900,33800,33850,33850,33750,568
20231030,123400,12498919450,33800,33750,33850,33750,1400
20231030,123300,12451604150,33750,33750,33850,33750,1283
20231030,123200,12408255100,33800,33800,33850,33750,573
20231030,123100,12388885850,33800,33800,33850,33750,1244
20231030,123000,12346843350,33750,33750,33800,33750,435
20231030,122900,12332158050,33750,33750,33800,33750,632
20231030,122800,12310814900,33750,33750,33800,33700,355
20231030,122700,12298833350,33750,33700,33750,33700,954
20231030,122600,12266663300,33700,33700,33800,33700,1090
20231030,122500,12229886900,33700,33750,33750,33700,356
20231030,122400,12217886550,33750,33700,33750,33650,975
20231030,122300,12185050300,33650,33700,33750,33650,558
20231030,122200,12166247100,33700,33650,33750,33650,1031
20231030,122100,12131530700,33700,33700,33700,33650,492
20231030,122000,12114965200,33700,33650,33700,33600,854
20231030,121900,12086241350,33650,33650,33700,33600,1004
20231030,121800,12052467700,33600,33650,33650,33600,778
20231030,121700,12026313950,33650,33700,33700,33650,1258
20231030,121600,11983971350,33650,33700,33700,33650,487
20231030,121500,11967568200,33700,33700,33750,33650,3302
20231030,121400,11856366650,33750,33750,33750,33700,554
20231030,121300,11837687550,33700,33700,33800,33700,965
20231030,121200,11805128450,33750,33750,33750,33700,726
20231030,121100,11780629950,33700,33700,33750,33700,933
20231030,121000,11749169750,33700,33750,33850,33700,576
20231030,120900,11729726100,33700,33750,33750,33700,1486
20231030,120800,11679587550,33750,33700,33750,33700,1157
20231030,120700,11640580650,33750,33700,33750,33700,675
20231030,120600,11617814750,33750,33750,33800,33750,892
20231030,120500,11587703100,33750,33750,33800,33750,1397
20231030,120400,11540545050,33800,33800,33800,33750,652
20231030,120300,11518524650,33750,33850,33850,33750,1122
20231030,120200,11480614800,33850,33800,33850,33800,902
20231030,120100,11450121500,33850,33850,33850,33800,781
20231030,120000,11423707000,33850,33800,33850,33800,456
20231030,115900,11408287650,33800,33800,33850,33800,658
20231030,115800,11386038650,33800,33800,33850,33800,1721
20231030,115700,11327802600,33800,33850,33850,33800,658
20231030,115600,11305549400,33800,33900,33900,33800,1793
20231030,115500,11244856450,33900,33850,33900,33850,587
20231030,115400,11224978050,33850,33850,33900,33850,565
20231030,115300,11205841600,33850,33900,33950,33850,1316
20231030,115200,11161241000,33900,33900,33950,33900,625
20231030,115100,11140037950,33900,33950,33950,33900,616
20231030,115000,11119135200,33900,33900,33950,33900,748
20231030,114900,11093760300,33900,34000,34000,33900,608
20231030,114800,11073132500,33950,33950,34000,33900,607
20231030,114700,11052528950,33900,34000,34000,33900,871
20231030,114600,11022953850,34000,33900,34000,33900,1291
20231030,114500,10979137350,33900,33900,33950,33850,713
20231030,114400,10954957450,33900,33900,33950,33850,813
20231030,114300,10927413150,33850,33900,33950,33850,715
20231030,114200,10903193400,33900,33900,33950,33850,797
20231030,114100,10876174600,33950,33900,33950,33900,670
20231030,114000,10853443100,33950,33950,33950,33900,810
20231030,113900,10825967850,33900,33900,33950,33900,552
20231030,113800,10807249650,33900,33950,34000,33900,419
20231030,113700,10793015850,33950,33950,34000,33950,657
20231030,113600,10770704350,34000,34000,34000,33950,780
20231030,113500,10744211550,33950,34000,34000,33950,1736
20231030,113400,10685211950,33950,33950,34000,33950,784
20231030,113300,10658573300,33950,33950,34000,33900,856
20231030,113200,10629510250,33900,33900,33950,33900,667
20231030,113100,10606891900,33900,33900,34000,33900,807
20231030,113000,10579511850,33900,33950,33950,33900,679
20231030,112900,10556483300,33900,33900,33950,33900,1301
20231030,112800,10512342450,33900,33950,33950,33900,302
20231030,112700,10502101750,33900,33900,34050,33900,4549
20231030,112600,10347537100,33900,33950,34000,33900,1263
20231030,112500,10304653200,33950,33850,33950,33800,796
20231030,112400,10277688650,33850,33800,33900,33800,717
20231030,112300,10253417250,33850,33800,33850,33800,581
20231030,112200,10233772600,33850,33850,33850,33800,719
20231030,112100,10209448500,33800,33850,33850,33800,921
20231030,112000,10178295450,33850,33850,33900,33800,661
20231030,111900,10155931250,33850,33850,33900,33850,326
20231030,111800,10144890650,33850,33850,33900,33800,844
20231030,111700,10116321900,33850,33850,33900,33850,658
20231030,111600,10094033200,33850,33900,33900,33850,623
20231030,111500,10072933100,33900,33850,33900,33850,735
20231030,111400,10048040550,33900,33900,33900,33850,572
20231030,111300,10028669300,33900,33850,33900,33850,763
20231030,111200,10002817750,33850,33900,33950,33850,617
20231030,111100,9981909250,33950,34000,34000,33900,959
20231030,111000,9949382250,34000,33950,34000,33900,724
20231030,110900,9924806850,33900,33950,33950,33900,669
20231030,110800,9902103500,33950,33950,33950,33900,847
20231030,110700,9873376950,33950,33950,33950,33900,664
20231030,110600,9850854300,33950,33950,33950,33900,555
20231030,110500,9832023350,33900,33950,33950,33900,891
20231030,110400,9801805550,33900,33950,33950,33900,736
20231030,110300,9776835350,33950,33900,33950,33900,642
20231030,110200,9755047250,33950,33900,33950,33850,691
20231030,110100,9731614850,33950,33900,33950,33900,632
20231030,110000,9710177900,33950,33950,34000,33900,497
20231030,105900,9693299950,33950,34000,34000,33900,691
20231030,105800,9669854350,33950,33950,34000,33900,1028
20231030,105700,9634953750,34000,33950,34000,33950,818
20231030,105600,9607163600,33950,33950,34000,33850,864
20231030,105500,9577839950,33900,33900,33950,33900,851
20231030,105400,9548971650,33950,33900,33950,33900,486
20231030,105300,9532477100,33900,33950,33950,33900,1338
20231030,105200,9487082050,33900,33950,34000,33900,826
20231030,105100,9459057500,33900,33900,34000,33900,656
20231030,105000,9436796850,33950,33850,33950,33850,1431
20231030,104900,9388267300,33850,33950,34000,33850,978
20231030,104800,9355131900,33950,33900,33950,33900,529
20231030,104700,9337183900,33900,34000,34000,33900,1601
20231030,104600,9282837000,34000,33850,34000,33800,4414
20231030,104500,9132990950,33900,33800,33900,33800,664
20231030,104400,9110524650,33850,33800,33850,33750,1025
20231030,104300,9075884800,33750,33750,33800,33750,522
20231030,104200,9058254800,33750,33700,33800,33700,1724
20231030,104100,9000052200,33700,33700,33750,33700,513
20231030,104000,8982752200,33750,33700,33750,33650,3328
20231030,103900,8870560950,33700,33750,33800,33650,6760
20231030,103800,8642532100,33800,33800,33800,33750,724
20231030,103700,8618081200,33800,33800,33800,33750,1828
20231030,103600,8556308100,33750,33850,33850,33750,2888
20231030,103500,8458654750,33800,33900,33900,33800,943
20231030,103400,8426734300,33850,33850,33900,33850,414
20231030,103300,8412713100,33900,33900,33900,33850,1743
20231030,103200,8353647900,33900,33850,33900,33850,574
20231030,103100,8334206100,33900,33850,33900,33800,628
20231030,103000,8312956700,33850,33900,33900,33800,739
20231030,102900,8287950800,33850,33900,33900,33800,626
20231030,102800,8266754650,33900,33900,33900,33800,809
20231030,102700,8239365850,33900,33900,33900,33850,460
20231030,102600,8223792750,33950,33900,33950,33850,1170
20231030,102500,8184144300,33900,33900,33900,33850,449
20231030,102400,8168934350,33850,33850,33900,33850,943
20231030,102300,8136998150,33900,33900,33900,33800,596
20231030,102200,8116821100,33900,33850,33900,33800,993
20231030,102100,8083202500,33850,33850,33850,33800,660
20231030,102000,8060873000,33850,33850,33850,33800,538
20231030,101900,8042682350,33850,33900,33900,33800,1113
20231030,101800,8005006600,33900,33850,33900,33850,889
20231030,101700,7974899250,33900,33950,33950,33900,1665
20231030,101600,7918428350,33950,33900,33950,33900,303
20231030,101500,7908150800,33900,33950,33950,33900,537
20231030,101400,7889925850,33950,33950,34000,33900,910
20231030,101300,7859052600,33900,33900,33950,33900,504
20231030,101200,7841947800,33950,33900,33950,33850,2279
20231030,101100,7764717800,33900,33900,34000,33900,814
20231030,101000,7737098500,33900,33950,34000,33900,743
20231030,100900,7711865100,33950,34000,34050,33950,902
20231030,100800,7681234850,34000,34050,34050,33950,707
20231030,100700,7657193500,34050,34150,34150,34000,1685
20231030,100600,7599748750,34150,34050,34150,34000,1292
20231030,100500,7555753200,34000,34000,34050,33950,970
20231030,100400,7522769450,34000,33950,34000,33900,300
20231030,100300,7512575550,33950,33950,34000,33900,897
20231030,100200,7482131450,33900,34000,34000,33900,1307
20231030,100100,7437761100,33950,33950,34000,33900,1981
20231030,100000,7370555650,33950,33900,33950,33900,814
20231030,095900,7342935900,33900,33900,33950,33900,1519
20231030,095800,7291432550,33900,33950,33950,33900,1251
20231030,095700,7249011200,33900,34050,34050,33900,2330
20231030,095600,7169870000,34050,34100,34100,34050,1089
20231030,095500,7132780700,34100,34100,34100,34050,496
20231030,095400,7115886750,34050,34000,34100,33950,1181
20231030,095300,7075705350,34000,33950,34000,33950,919
20231030,095200,7044485150,33950,33900,34050,33900,711
20231030,095100,7020345200,33950,33950,34000,33900,1392
20231030,095000,6973073300,34000,33900,34000,33850,1017
20231030,094900,6938582050,33900,33900,33950,33850,1451
20231030,094800,6889389850,33900,33900,33950,33850,593
20231030,094700,6869297100,33900,33800,34000,33750,3810
20231030,094600,6740299150,33850,33900,34000,33750,4937
20231030,094500,6573152050,33900,34050,34050,33900,1291
20231030,094400,6529259850,34000,34000,34050,34000,362
20231030,094300,6516945750,34050,34100,34100,34000,889
20231030,094200,6486690100,34100,34100,34200,34050,530
20231030,094100,6468616950,34100,34150,34200,34100,820
20231030,094000,6440625150,34150,34150,34200,34100,1680
20231030,093900,6383265900,34150,34050,34200,34000,1304
20231030,093800,6338823250,34000,33950,34050,33850,1551
20231030,093700,6286150450,33950,33950,34000,33900,739
20231030,093600,6261050950,33950,34000,34050,33950,1194
20231030,093500,6220462600,33950,34000,34050,33950,325
20231030,093400,6209420300,34050,34050,34050,33950,1302
20231030,093300,6165114900,34050,34200,34250,34000,1424
20231030,093200,6116529800,34250,34150,34250,34150,1533
20231030,093100,6064110300,34150,34100,34200,34050,2503
20231030,093000,5978629300,34100,33950,34150,33950,3729
20231030,092900,5851786550,33950,33800,33950,33800,4901
20231030,092800,5685822650,33800,33750,33800,33750,1181
20231030,092700,5645955850,33750,33750,33800,33750,2292
20231030,092600,5568536550,33750,33700,33800,33700,2241
20231030,092500,5492896550,33700,33650,33700,33600,2142
20231030,092400,5420775350,33700,33700,33750,33650,3312
20231030,092300,5309216250,33700,33650,33700,33600,3974
20231030,092200,5175373150,33550,33550,33650,33550,2415
20231030,092100,5094247250,33600,33500,33650,33450,2721
20231030,092000,5002989950,33500,33450,33550,33400,6655
20231030,091900,4780245350,33450,33400,33450,33200,8918
20231030,091800,4483024650,33400,33050,33400,33000,15410
20231030,091700,3971320800,33050,33550,33550,33050,16341
20231030,091600,3427010000,33500,33500,33550,33450,6695
20231030,091500,3202650650,33450,33500,33550,33400,14140
20231030,091400,2729391600,33550,33700,33700,33500,10048
20231030,091300,2392091300,33650,33750,33800,33600,7926
20231030,091200,2124793400,33750,33850,33900,33600,9990
20231030,091100,1787977700,33850,33800,33950,33750,2793
20231030,091000,1693424750,33800,34100,34150,33750,8318
20231030,090900,1410650950,34100,34300,34350,34050,5561
20231030,090800,1220478900,34300,34800,34800,34250,9195
20231030,090700,902237700,34800,34800,34850,34750,2456
20231030,090600,816809700,34800,35100,35100,34750,9094
20231030,090500,499129050,35100,35050,35100,35050,1309
20231030,090400,453238850,35100,35300,35300,35000,6945
20231030,090300,209287600,35350,35400,35400,35300,1453
20231030,090200,157934250,35400,35450,35550,35350,2374
20231030,090100,73693000,35450,35550,35700,35450,794
20231030,090000,45488350,35550,35550,35700,35550,1264