KissMeData/241710/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204600,5066668350,35600,35600,35600,35600,5200
20231030,204500,5066668350,35600,35600,35600,35600,0
20231030,204400,5066668350,35600,35600,35600,35600,0
20231030,204300,5066668350,35600,35600,35600,35600,0
20231030,204200,5066668350,35600,35600,35600,35600,0
20231030,204100,5066668350,35600,35600,35600,35600,0
20231030,204000,5066668350,35600,35600,35600,35600,0
20231030,203900,5066668350,35600,35600,35600,35600,0
20231030,203800,5066668350,35600,35600,35600,35600,0
20231030,203700,5066668350,35600,35600,35600,35600,0
20231030,203600,5066668350,35600,35600,35600,35600,0
20231030,203500,5066668350,35600,35600,35600,35600,0
20231030,203400,5066668350,35600,35600,35600,35600,0
20231030,203300,5066668350,35600,35600,35600,35600,0
20231030,203200,5066668350,35600,35600,35600,35600,0
20231030,203100,5066668350,35600,35600,35600,35600,0
20231030,203000,5066668350,35600,35600,35600,35600,0
20231030,202900,5066668350,35600,35600,35600,35600,0
20231030,202800,5066668350,35600,35600,35600,35600,0
20231030,202700,5066668350,35600,35600,35600,35600,0
20231030,202600,5066668350,35600,35600,35600,35600,0
20231030,202500,5066668350,35600,35600,35600,35600,0
20231030,202400,5066668350,35600,35600,35600,35600,0
20231030,202300,5066668350,35600,35600,35600,35600,0
20231030,202200,5066668350,35600,35600,35600,35600,0
20231030,202100,5066668350,35600,35600,35600,35600,0
20231030,202000,5066668350,35600,35600,35600,35600,0
20231030,201900,5066668350,35600,35600,35600,35600,0
20231030,201800,5066668350,35600,35600,35600,35600,0
20231030,201700,5066668350,35600,35600,35600,35600,0
20231030,201600,5066668350,35600,35600,35600,35600,5200
20231030,201500,5066668350,35600,35600,35600,35600,0
20231030,201400,5066668350,35600,35600,35600,35600,0
20231030,201300,5066668350,35600,35600,35600,35600,0
20231030,201200,5066668350,35600,35600,35600,35600,0
20231030,201100,5066668350,35600,35600,35600,35600,0
20231030,201000,5066668350,35600,35600,35600,35600,0
20231030,200900,5066668350,35600,35600,35600,35600,0
20231030,200800,5066668350,35600,35600,35600,35600,0
20231030,200700,5066668350,35600,35600,35600,35600,0
20231030,200600,5066668350,35600,35600,35600,35600,0
20231030,200500,5066668350,35600,35600,35600,35600,0
20231030,200400,5066668350,35600,35600,35600,35600,0
20231030,200300,5066668350,35600,35600,35600,35600,0
20231030,200200,5066668350,35600,35600,35600,35600,0
20231030,200100,5066668350,35600,35600,35600,35600,0
20231030,200000,5066668350,35600,35600,35600,35600,0
20231030,195900,5066668350,35600,35600,35600,35600,0
20231030,195800,5066668350,35600,35600,35600,35600,0
20231030,195700,5066668350,35600,35600,35600,35600,0
20231030,195600,5066668350,35600,35600,35600,35600,0
20231030,195500,5066668350,35600,35600,35600,35600,0
20231030,195400,5066668350,35600,35600,35600,35600,0
20231030,195300,5066668350,35600,35600,35600,35600,0
20231030,195200,5066668350,35600,35600,35600,35600,0
20231030,195100,5066668350,35600,35600,35600,35600,0
20231030,195000,5066668350,35600,35600,35600,35600,0
20231030,194900,5066668350,35600,35600,35600,35600,0
20231030,194800,5066668350,35600,35600,35600,35600,0
20231030,194700,5066668350,35600,35600,35600,35600,0
20231030,194600,5066668350,35600,35600,35600,35600,5200
20231030,194500,5066668350,35600,35600,35600,35600,0
20231030,194400,5066668350,35600,35600,35600,35600,0
20231030,194300,5066668350,35600,35600,35600,35600,0
20231030,194200,5066668350,35600,35600,35600,35600,0
20231030,194100,5066668350,35600,35600,35600,35600,0
20231030,194000,5066668350,35600,35600,35600,35600,0
20231030,193900,5066668350,35600,35600,35600,35600,0
20231030,193800,5066668350,35600,35600,35600,35600,0
20231030,193700,5066668350,35600,35600,35600,35600,0
20231030,193600,5066668350,35600,35600,35600,35600,0
20231030,193500,5066668350,35600,35600,35600,35600,0
20231030,193400,5066668350,35600,35600,35600,35600,0
20231030,193300,5066668350,35600,35600,35600,35600,0
20231030,193200,5066668350,35600,35600,35600,35600,0
20231030,193100,5066668350,35600,35600,35600,35600,0
20231030,193000,5066668350,35600,35600,35600,35600,0
20231030,192900,5066668350,35600,35600,35600,35600,0
20231030,192800,5066668350,35600,35600,35600,35600,0
20231030,192700,5066668350,35600,35600,35600,35600,0
20231030,192600,5066668350,35600,35600,35600,35600,0
20231030,192500,5066668350,35600,35600,35600,35600,0
20231030,192400,5066668350,35600,35600,35600,35600,0
20231030,192300,5066668350,35600,35600,35600,35600,0
20231030,192200,5066668350,35600,35600,35600,35600,0
20231030,192100,5066668350,35600,35600,35600,35600,0
20231030,192000,5066668350,35600,35600,35600,35600,0
20231030,191900,5066668350,35600,35600,35600,35600,0
20231030,191800,5066668350,35600,35600,35600,35600,0
20231030,191700,5066668350,35600,35600,35600,35600,0
20231030,191600,5066668350,35600,35600,35600,35600,5200
20231030,191500,5066668350,35600,35600,35600,35600,0
20231030,191400,5066668350,35600,35600,35600,35600,0
20231030,191300,5066668350,35600,35600,35600,35600,0
20231030,191200,5066668350,35600,35600,35600,35600,0
20231030,191100,5066668350,35600,35600,35600,35600,0
20231030,191000,5066668350,35600,35600,35600,35600,0
20231030,190900,5066668350,35600,35600,35600,35600,0
20231030,190800,5066668350,35600,35600,35600,35600,0
20231030,190700,5066668350,35600,35600,35600,35600,0
20231030,190600,5066668350,35600,35600,35600,35600,0
20231030,190500,5066668350,35600,35600,35600,35600,0
20231030,190400,5066668350,35600,35600,35600,35600,0
20231030,190300,5066668350,35600,35600,35600,35600,0
20231030,190200,5066668350,35600,35600,35600,35600,0
20231030,190100,5066668350,35600,35600,35600,35600,0
20231030,190000,5066668350,35600,35600,35600,35600,0
20231030,185900,5066668350,35600,35600,35600,35600,0
20231030,185800,5066668350,35600,35600,35600,35600,0
20231030,185700,5066668350,35600,35600,35600,35600,0
20231030,185600,5066668350,35600,35600,35600,35600,0
20231030,185500,5066668350,35600,35600,35600,35600,0
20231030,185400,5066668350,35600,35600,35600,35600,0
20231030,185300,5066668350,35600,35600,35600,35600,0
20231030,185200,5066668350,35600,35600,35600,35600,0
20231030,185100,5066668350,35600,35600,35600,35600,0
20231030,185000,5066668350,35600,35600,35600,35600,0
20231030,184900,5066668350,35600,35600,35600,35600,0
20231030,184800,5066668350,35600,35600,35600,35600,0
20231030,184700,5066668350,35600,35600,35600,35600,0
20231030,184600,5066668350,35600,35600,35600,35600,5200
20231030,184500,5066668350,35600,35600,35600,35600,0
20231030,184400,5066668350,35600,35600,35600,35600,0
20231030,184300,5066668350,35600,35600,35600,35600,0
20231030,184200,5066668350,35600,35600,35600,35600,0
20231030,184100,5066668350,35600,35600,35600,35600,0
20231030,184000,5066668350,35600,35600,35600,35600,0
20231030,183900,5066668350,35600,35600,35600,35600,0
20231030,183800,5066668350,35600,35600,35600,35600,0
20231030,183700,5066668350,35600,35600,35600,35600,0
20231030,183600,5066668350,35600,35600,35600,35600,0
20231030,183500,5066668350,35600,35600,35600,35600,0
20231030,183400,5066668350,35600,35600,35600,35600,0
20231030,183300,5066668350,35600,35600,35600,35600,0
20231030,183200,5066668350,35600,35600,35600,35600,0
20231030,183100,5066668350,35600,35600,35600,35600,0
20231030,183000,5066668350,35600,35600,35600,35600,0
20231030,182900,5066668350,35600,35600,35600,35600,0
20231030,182800,5066668350,35600,35600,35600,35600,0
20231030,182700,5066668350,35600,35600,35600,35600,0
20231030,182600,5066668350,35600,35600,35600,35600,0
20231030,182500,5066668350,35600,35600,35600,35600,0
20231030,182400,5066668350,35600,35600,35600,35600,0
20231030,182300,5066668350,35600,35600,35600,35600,0
20231030,182200,5066668350,35600,35600,35600,35600,0
20231030,182100,5066668350,35600,35600,35600,35600,0
20231030,182000,5066668350,35600,35600,35600,35600,0
20231030,181900,5066668350,35600,35600,35600,35600,0
20231030,181800,5066668350,35600,35600,35600,35600,0
20231030,181700,5066668350,35600,35600,35600,35600,0
20231030,181600,5066668350,35600,35600,35600,35600,5200
20231030,181500,5066668350,35600,35600,35600,35600,0
20231030,181400,5066668350,35600,35600,35600,35600,0
20231030,181300,5066668350,35600,35600,35600,35600,0
20231030,181200,5066668350,35600,35600,35600,35600,0
20231030,181100,5066668350,35600,35600,35600,35600,0
20231030,181000,5066668350,35600,35600,35600,35600,0
20231030,180900,5066668350,35600,35600,35600,35600,0
20231030,180800,5066668350,35600,35600,35600,35600,0
20231030,180700,5066668350,35600,35600,35600,35600,0
20231030,180600,5066668350,35600,35600,35600,35600,0
20231030,180500,5066668350,35600,35600,35600,35600,0
20231030,180400,5066668350,35600,35600,35600,35600,0
20231030,180300,5066668350,35600,35600,35600,35600,0
20231030,180200,5066668350,35600,35600,35600,35600,0
20231030,180100,5066668350,35600,35600,35600,35600,0
20231030,180000,5066668350,35600,35600,35600,35600,0
20231030,175900,5066668350,35600,35600,35600,35600,0
20231030,175800,5066668350,35600,35600,35600,35600,0
20231030,175700,5066668350,35600,35600,35600,35600,0
20231030,175600,5066668350,35600,35600,35600,35600,0
20231030,175500,5066668350,35600,35600,35600,35600,0
20231030,175400,5066668350,35600,35600,35600,35600,0
20231030,175300,5066668350,35600,35600,35600,35600,0
20231030,175200,5066668350,35600,35600,35600,35600,0
20231030,175100,5066668350,35600,35600,35600,35600,0
20231030,175000,5066668350,35600,35600,35600,35600,0
20231030,174900,5066668350,35600,35600,35600,35600,0
20231030,174800,5066668350,35600,35600,35600,35600,0
20231030,174700,5066668350,35600,35600,35600,35600,0
20231030,174600,5066668350,35600,35600,35600,35600,5200
20231030,174500,5066668350,35600,35600,35600,35600,0
20231030,174400,5066668350,35600,35600,35600,35600,0
20231030,174300,5066668350,35600,35600,35600,35600,0
20231030,174200,5066668350,35600,35600,35600,35600,0
20231030,174100,5066668350,35600,35600,35600,35600,0
20231030,174000,5066668350,35600,35600,35600,35600,0
20231030,173900,5066668350,35600,35600,35600,35600,0
20231030,173800,5066668350,35600,35600,35600,35600,0
20231030,173700,5066668350,35600,35600,35600,35600,0
20231030,173600,5066668350,35600,35600,35600,35600,0
20231030,173500,5066668350,35600,35600,35600,35600,0
20231030,173400,5066668350,35600,35600,35600,35600,0
20231030,173300,5066668350,35600,35600,35600,35600,0
20231030,173200,5066668350,35600,35600,35600,35600,0
20231030,173100,5066668350,35600,35600,35600,35600,0
20231030,173000,5066668350,35600,35600,35600,35600,0
20231030,172900,5066668350,35600,35600,35600,35600,0
20231030,172800,5066668350,35600,35600,35600,35600,0
20231030,172700,5066668350,35600,35600,35600,35600,0
20231030,172600,5066668350,35600,35600,35600,35600,0
20231030,172500,5066668350,35600,35600,35600,35600,0
20231030,172400,5066668350,35600,35600,35600,35600,0
20231030,172300,5066668350,35600,35600,35600,35600,0
20231030,172200,5066668350,35600,35600,35600,35600,0
20231030,172100,5066668350,35600,35600,35600,35600,0
20231030,172000,5066668350,35600,35600,35600,35600,0
20231030,171900,5066668350,35600,35600,35600,35600,0
20231030,171800,5066668350,35600,35600,35600,35600,0
20231030,171700,5066668350,35600,35600,35600,35600,0
20231030,171600,5066668350,35600,35600,35600,35600,5200
20231030,171500,5066668350,35600,35600,35600,35600,0
20231030,171400,5066668350,35600,35600,35600,35600,0
20231030,171300,5066668350,35600,35600,35600,35600,0
20231030,171200,5066668350,35600,35600,35600,35600,0
20231030,171100,5066668350,35600,35600,35600,35600,0
20231030,171000,5066668350,35600,35600,35600,35600,0
20231030,170900,5066668350,35600,35600,35600,35600,0
20231030,170800,5066668350,35600,35600,35600,35600,0
20231030,170700,5066668350,35600,35600,35600,35600,0
20231030,170600,5066668350,35600,35600,35600,35600,0
20231030,170500,5066668350,35600,35600,35600,35600,0
20231030,170400,5066668350,35600,35600,35600,35600,0
20231030,170300,5066668350,35600,35600,35600,35600,0
20231030,170200,5066668350,35600,35600,35600,35600,0
20231030,170100,5066668350,35600,35600,35600,35600,0
20231030,170000,5066668350,35600,35600,35600,35600,0
20231030,165900,5066668350,35600,35600,35600,35600,0
20231030,165800,5066668350,35600,35600,35600,35600,0
20231030,165700,5066668350,35600,35600,35600,35600,0
20231030,165600,5066668350,35600,35600,35600,35600,0
20231030,165500,5066668350,35600,35600,35600,35600,0
20231030,165400,5066668350,35600,35600,35600,35600,0
20231030,165300,5066668350,35600,35600,35600,35600,0
20231030,165200,5066668350,35600,35600,35600,35600,0
20231030,165100,5066668350,35600,35600,35600,35600,0
20231030,165000,5066668350,35600,35600,35600,35600,0
20231030,164900,5066668350,35600,35600,35600,35600,0
20231030,164800,5066668350,35600,35600,35600,35600,0
20231030,164700,5066668350,35600,35600,35600,35600,0
20231030,164600,5066668350,35600,35600,35600,35600,5200
20231030,164500,5066668350,35600,35600,35600,35600,0
20231030,164400,5066668350,35600,35600,35600,35600,0
20231030,164300,5066668350,35600,35600,35600,35600,0
20231030,164200,5066668350,35600,35600,35600,35600,0
20231030,164100,5066668350,35600,35600,35600,35600,0
20231030,164000,5066668350,35600,35600,35600,35600,0
20231030,163900,5066668350,35600,35600,35600,35600,0
20231030,163800,5066668350,35600,35600,35600,35600,0
20231030,163700,5066668350,35600,35600,35600,35600,0
20231030,163600,5066668350,35600,35600,35600,35600,0
20231030,163500,5066668350,35600,35600,35600,35600,0
20231030,163400,5066668350,35600,35600,35600,35600,0
20231030,163300,5066668350,35600,35600,35600,35600,0
20231030,163200,5066668350,35600,35600,35600,35600,0
20231030,163100,5066668350,35600,35600,35600,35600,0
20231030,163000,5066668350,35600,35600,35600,35600,0
20231030,162900,5066668350,35600,35600,35600,35600,0
20231030,162800,5066668350,35600,35600,35600,35600,0
20231030,162700,5066668350,35600,35600,35600,35600,0
20231030,162600,5066668350,35600,35600,35600,35600,0
20231030,162500,5066668350,35600,35600,35600,35600,0
20231030,162400,5066668350,35600,35600,35600,35600,0
20231030,162300,5066668350,35600,35600,35600,35600,0
20231030,162200,5066668350,35600,35600,35600,35600,0
20231030,162100,5066668350,35600,35600,35600,35600,0
20231030,162000,5066668350,35600,35600,35600,35600,0
20231030,161900,5066668350,35600,35600,35600,35600,0
20231030,161800,5066668350,35600,35600,35600,35600,0
20231030,161700,5066668350,35600,35600,35600,35600,0
20231030,161600,5066668350,35600,35600,35600,35600,5200
20231030,161500,5066668350,35600,35600,35600,35600,0
20231030,161400,5066668350,35600,35600,35600,35600,0
20231030,161300,5066668350,35600,35600,35600,35600,0
20231030,161200,5066668350,35600,35600,35600,35600,0
20231030,161100,5066668350,35600,35600,35600,35600,0
20231030,161000,5066668350,35600,35600,35600,35600,0
20231030,160900,5066668350,35600,35600,35600,35600,0
20231030,160800,5066668350,35600,35600,35600,35600,0
20231030,160700,5066668350,35600,35600,35600,35600,0
20231030,160600,5066668350,35600,35600,35600,35600,0
20231030,160500,5066668350,35600,35600,35600,35600,0
20231030,160400,5066668350,35600,35600,35600,35600,0
20231030,160300,5066668350,35600,35600,35600,35600,0
20231030,160200,5066668350,35600,35600,35600,35600,0
20231030,160100,5066668350,35600,35600,35600,35600,0
20231030,160000,5066668350,35600,35600,35600,35600,0
20231030,155900,5066668350,35600,35600,35600,35600,0
20231030,155800,5066668350,35600,35600,35600,35600,0
20231030,155700,5066668350,35600,35600,35600,35600,0
20231030,155600,5066668350,35600,35600,35600,35600,0
20231030,155500,5066668350,35600,35600,35600,35600,0
20231030,155400,5066668350,35600,35600,35600,35600,0
20231030,155300,5066668350,35600,35600,35600,35600,0
20231030,155200,5066668350,35600,35600,35600,35600,0
20231030,155100,5066668350,35600,35600,35600,35600,0
20231030,155000,5066668350,35600,35600,35600,35600,0
20231030,154900,5066668350,35600,35600,35600,35600,0
20231030,154800,5066668350,35600,35600,35600,35600,0
20231030,154700,5066668350,35600,35600,35600,35600,0
20231030,154600,5066668350,35600,35600,35600,35600,5200
20231030,154500,5066668350,35600,35600,35600,35600,0
20231030,154400,5066668350,35600,35600,35600,35600,0
20231030,154300,5066668350,35600,35600,35600,35600,0
20231030,154200,5066668350,35600,35600,35600,35600,0
20231030,154100,5066668350,35600,35600,35600,35600,0
20231030,154000,5066668350,35600,35600,35600,35600,0
20231030,153900,5066668350,35600,35600,35600,35600,0
20231030,153800,5066668350,35600,35600,35600,35600,0
20231030,153700,5066668350,35600,35600,35600,35600,0
20231030,153600,5066668350,35600,35600,35600,35600,0
20231030,153500,5066668350,35600,35600,35600,35600,0
20231030,153400,5066668350,35600,35600,35600,35600,0
20231030,153300,5066668350,35600,35600,35600,35600,0
20231030,153200,5066668350,35600,35600,35600,35600,0
20231030,153100,5066668350,35600,35600,35600,35600,0
20231030,153000,5066668350,35600,35600,35600,35600,5200
20231030,152900,4881548350,35600,35600,35600,35600,0
20231030,152800,4881548350,35600,35600,35600,35600,0
20231030,152700,4881548350,35600,35600,35600,35600,0
20231030,152600,4881548350,35600,35600,35600,35600,0
20231030,152500,4881548350,35600,35600,35600,35600,0
20231030,152400,4881548350,35600,35600,35600,35600,0
20231030,152300,4881548350,35600,35600,35600,35600,0
20231030,152200,4881548350,35600,35600,35600,35600,0
20231030,152100,4881548350,35600,35600,35600,35600,0
20231030,152000,4881548350,35600,35600,35600,35600,0
20231030,151900,4881548350,35600,35650,35650,35600,1553
20231030,151800,4826238200,35650,35650,35700,35650,394
20231030,151700,4812190850,35650,35650,35650,35600,334
20231030,151600,4800287800,35650,35600,35700,35600,661
20231030,151500,4776723900,35600,35600,35650,35550,2441
20231030,151400,4689717500,35600,35600,35600,35550,160
20231030,151300,4684023300,35550,35600,35600,35550,223
20231030,151200,4676089900,35550,35600,35600,35550,241
20231030,151100,4667514200,35600,35550,35600,35500,499
20231030,151000,4649774400,35500,35550,35600,35500,734
20231030,150900,4623671950,35600,35600,35600,35550,189
20231030,150800,4616945350,35600,35600,35600,35550,250
20231030,150700,4608046250,35550,35650,35650,35550,178
20231030,150600,4601710050,35650,35550,35650,35550,326
20231030,150500,4590103750,35550,35550,35650,35550,219
20231030,150400,4582306850,35600,35600,35600,35550,203
20231030,150300,4575082000,35550,35500,35600,35500,195
20231030,150200,4568144200,35600,35550,35600,35500,176
20231030,150100,4561881300,35550,35600,35600,35500,229
20231030,150000,4553736350,35550,35550,35650,35550,490
20231030,145900,4536298750,35600,35600,35650,35550,169
20231030,145800,4530281400,35550,35550,35650,35550,220
20231030,145700,4522455000,35600,35550,35650,35500,351
20231030,145600,4509976650,35600,35550,35600,35500,401
20231030,145500,4495710600,35550,35550,35550,35500,395
20231030,145400,4481674050,35550,35550,35600,35550,298
20231030,145300,4471076000,35600,35550,35600,35550,104
20231030,145200,4467374650,35600,35600,35600,35550,284
20231030,145100,4457264550,35650,35650,35650,35600,325
20231030,145000,4445686500,35600,35550,35650,35550,462
20231030,144900,4429240200,35600,35550,35600,35500,353
20231030,144800,4416691000,35550,35550,35600,35500,174
20231030,144700,4410504750,35550,35500,35550,35500,343
20231030,144600,4398322050,35550,35500,35550,35500,147
20231030,144500,4393097500,35500,35500,35550,35500,331
20231030,144400,4381342850,35500,35550,35600,35500,342
20231030,144300,4369185000,35550,35600,35600,35500,188
20231030,144200,4362501050,35600,35600,35650,35550,313
20231030,144100,4351358550,35600,35650,35650,35600,216
20231030,144000,4343663650,35600,35650,35650,35600,128
20231030,143900,4339102700,35650,35650,35650,35600,208
20231030,143800,4331693300,35600,35600,35600,35550,506
20231030,143700,4313683400,35600,35550,35600,35550,131
20231030,143600,4309022100,35600,35550,35600,35550,187
20231030,143500,4302370100,35550,35600,35600,35550,208
20231030,143400,4294969600,35600,35600,35650,35600,178
20231030,143300,4288628650,35650,35600,35650,35600,237
20231030,143200,4280185400,35600,35600,35650,35600,203
20231030,143100,4272954300,35600,35650,35650,35600,192
20231030,143000,4266112950,35650,35600,35650,35600,131
20231030,142900,4261445400,35650,35600,35650,35600,442
20231030,142800,4245704100,35600,35600,35650,35600,182
20231030,142700,4239217850,35600,35550,35650,35550,966
20231030,142600,4204798750,35600,35600,35600,35550,205
20231030,142500,4197505000,35600,35500,35600,35450,171
20231030,142400,4191423400,35500,35550,35600,35500,418
20231030,142300,4176569450,35550,35600,35600,35550,199
20231030,142200,4169489500,35600,35550,35600,35500,288
20231030,142100,4159248650,35550,35550,35600,35500,223
20231030,142000,4151322400,35600,35600,35600,35550,272
20231030,141900,4141647050,35600,35500,35600,35500,88
20231030,141800,4138520300,35550,35600,35600,35450,335
20231030,141700,4126612250,35550,35450,35550,35400,522
20231030,141600,4108077600,35400,35500,35600,35400,392
20231030,141500,4094148650,35550,35450,35600,35450,992
20231030,141400,4058853500,35450,35500,35500,35450,161
20231030,141300,4053139850,35500,35550,35550,35500,317
20231030,141200,4041881400,35500,35500,35550,35450,135
20231030,141100,4037087850,35450,35500,35500,35450,153
20231030,141000,4031658050,35500,35550,35550,35450,266
20231030,140900,4022214850,35450,35500,35550,35450,262
20231030,140800,4012915050,35450,35450,35500,35450,282
20231030,140700,4002909900,35450,35500,35500,35450,174
20231030,140600,3996735500,35500,35450,35500,35450,112
20231030,140500,3992761000,35550,35450,35550,35450,258
20231030,140400,3983598150,35450,35450,35550,35400,1366
20231030,140300,3935167700,35450,35500,35550,35400,230
20231030,140200,3927008150,35600,35650,35650,35500,416
20231030,140100,3912218800,35600,35600,35650,35550,308
20231030,140000,3901250750,35650,35650,35700,35650,318
20231030,135900,3889910200,35650,35650,35700,35650,336
20231030,135800,3877927650,35500,35450,35600,35400,666
20231030,135700,3854273950,35450,35450,35500,35450,875
20231030,135600,3823244800,35450,35400,35450,35400,144
20231030,135500,3818141200,35450,35400,35450,35400,94
20231030,135400,3814812300,35400,35400,35450,35400,49
20231030,135300,3813077400,35400,35400,35400,35400,173
20231030,135200,3806953200,35400,35400,35450,35400,119
20231030,135100,3802740300,35400,35350,35450,35350,122
20231030,135000,3798422300,35350,35350,35450,35350,156
20231030,134900,3792902200,35400,35400,35450,35400,991
20231030,134800,3757815500,35400,35400,35400,35350,762
20231030,134700,3730855950,35400,35400,35450,35350,395
20231030,134600,3716875950,35400,35350,35450,35350,365
20231030,134500,3703955000,35350,35400,35400,35350,119
20231030,134400,3699748000,35350,35400,35400,35350,29
20231030,134300,3698722400,35400,35450,35450,35400,286
20231030,134200,3688597700,35400,35400,35400,35400,161
20231030,134100,3682898300,35450,35400,35450,35400,70
20231030,134000,3680420000,35400,35300,35450,35300,78
20231030,133900,3677660850,35300,35300,35400,35300,1018
20231030,133800,3641694350,35250,35250,35300,35250,9
20231030,133700,3641376800,35300,35250,35300,35250,290
20231030,133600,3631151500,35200,35200,35250,35200,146
20231030,133500,3626010350,35150,35250,35300,35150,1188
20231030,133400,3584094250,35200,35200,35250,35100,4926
20231030,133300,3410748850,35200,35200,35250,35200,29
20231030,133200,3409727550,35200,35250,35250,35200,114
20231030,133100,3405714100,35250,35250,35250,35200,60
20231030,133000,3403600850,35200,35300,35300,35200,144
20231030,132900,3398528400,35300,35250,35300,35200,785
20231030,132800,3370854950,35250,35250,35300,35250,108
20231030,132700,3367047500,35250,35250,35300,35250,126
20231030,132600,3362605850,35300,35300,35300,35250,46
20231030,132500,3360982100,35300,35250,35300,35250,49
20231030,132400,3359254800,35250,35250,35300,35250,161
20231030,132300,3353578150,35250,35250,35250,35200,198
20231030,132200,3346598700,35200,35200,35250,35200,184
20231030,132100,3340121400,35200,35250,35250,35200,77
20231030,132000,3337410050,35200,35250,35250,35200,165
20231030,131900,3331593900,35250,35250,35250,35200,436
20231030,131800,3316235550,35350,35350,35350,35250,5
20231030,131700,3316058950,35250,35400,35400,35250,245
20231030,131600,3307410350,35350,35400,35400,35350,419
20231030,131500,3292593700,35400,35450,35450,35400,121
20231030,131400,3288310250,35400,35400,35450,35400,97
20231030,131300,3284876400,35400,35400,35400,35400,37
20231030,131200,3283566600,35400,35400,35450,35400,25
20231030,131100,3282681550,35450,35400,35450,35400,123
20231030,131000,3278326750,35450,35400,35450,35400,15
20231030,130900,3277795500,35400,35400,35450,35400,77
20231030,130800,3275069650,35450,35400,35450,35400,22
20231030,130700,3274290700,35400,35450,35500,35400,76
20231030,130600,3271596600,35450,35450,35450,35450,81
20231030,130500,3268725150,35500,35600,35600,35500,620
20231030,130400,3246694550,35550,35600,35650,35550,47
20231030,130300,3245020300,35550,35550,35650,35550,201
20231030,130200,3237863550,35650,35600,35650,35550,196
20231030,130100,3230885900,35550,35550,35600,35500,203
20231030,130000,3223669250,35550,35500,35550,35500,111
20231030,125900,3219725700,35500,35500,35550,35500,23
20231030,125800,3218909050,35500,35500,35600,35500,92
20231030,125700,3215642700,35500,35550,35550,35500,25
20231030,125600,3214754950,35450,35450,35450,35450,92
20231030,125500,3211493550,35450,35500,35500,35450,64
20231030,125400,3209221700,35500,35650,35650,35500,336
20231030,125300,3197268300,35600,35550,35600,35450,645
20231030,125200,3174323550,35500,35450,35500,35450,145
20231030,125100,3169181150,35500,35400,35500,35350,360
20231030,125000,3156424750,35400,35350,35400,35300,49
20231030,124900,3154693800,35300,35300,35300,35250,71
20231030,124800,3152187850,35350,35350,35400,35250,800
20231030,124700,3123932000,35300,35350,35350,35300,171
20231030,124600,3117887250,35350,35350,35350,35350,8
20231030,124500,3117604450,35350,35400,35400,35350,103
20231030,124400,3113963350,35400,35400,35400,35400,204
20231030,124300,3106741750,35400,35400,35400,35400,105
20231030,124200,3103024750,35400,35400,35450,35400,28
20231030,124100,3102033400,35400,35450,35450,35400,26
20231030,124000,3101112850,35400,35400,35450,35400,141
20231030,123900,3096120950,35400,35450,35450,35400,7
20231030,123800,3095873100,35350,35400,35400,35350,6
20231030,123700,3095660950,35400,35400,35400,35400,247
20231030,123600,3086917150,35450,35500,35500,35400,1150
20231030,123500,3046093500,35500,35500,35500,35500,204
20231030,123400,3038851500,35550,35500,35550,35500,80
20231030,123300,3036009000,35600,35550,35600,35550,2
20231030,123200,3035937850,35500,35500,35600,35500,124
20231030,123100,3031533450,35500,35600,35600,35500,13
20231030,123000,3031071750,35500,35550,35600,35500,294
20231030,122900,3020623400,35550,35350,35600,35350,2622
20231030,122800,2927636500,35350,35250,35350,35250,16
20231030,122700,2927072100,35250,35250,35250,35250,92
20231030,122600,2923829100,35350,35200,35350,35200,180
20231030,122500,2917475500,35200,35250,35250,35200,90
20231030,122400,2914303850,35250,35250,35250,35250,12
20231030,122300,2913880850,35250,35250,35250,35250,4
20231030,122200,2913739850,35300,35200,35300,35200,81
20231030,122100,2910888500,35250,35250,35250,35200,21
20231030,122000,2910148550,35200,35250,35250,35200,79
20231030,121900,2907363900,35250,35250,35250,35200,60
20231030,121800,2905251400,35200,35200,35200,35200,20
20231030,121700,2904547400,35300,35250,35300,35200,285
20231030,121600,2894507250,35200,35150,35200,35150,28
20231030,121500,2893522750,35150,35150,35250,35150,86
20231030,121400,2890497550,35200,35200,35200,35150,82
20231030,121300,2887611200,35200,35200,35200,35200,10
20231030,121200,2887259200,35200,35200,35200,35150,92
20231030,121100,2884024400,35200,35200,35250,35200,11
20231030,121000,2883637150,35200,35150,35250,35150,32
20231030,120900,2882509600,35150,35200,35250,35150,104
20231030,120800,2878853300,35200,35250,35250,35200,65
20231030,120700,2876562300,35150,35200,35200,35150,31
20231030,120600,2875472500,35200,35200,35250,35150,92
20231030,120500,2872234000,35150,35150,35150,35150,17
20231030,120400,2871636450,35150,35200,35250,35150,92
20231030,120300,2868401750,35300,35200,35300,35200,31
20231030,120200,2867309550,35200,35300,35300,35200,38
20231030,120100,2865969250,35300,35350,35350,35300,101
20231030,120000,2862403350,35350,35300,35350,35200,78
20231030,115900,2859646500,35350,35250,35350,35200,237
20231030,115800,2851284400,35250,35200,35250,35150,26
20231030,115700,2850369050,35150,35200,35250,35150,117
20231030,115600,2846249900,35200,35200,35250,35200,31
20231030,115500,2845158400,35200,35250,35250,35200,34
20231030,115400,2843961550,35300,35300,35300,35200,81
20231030,115300,2841109450,35300,35250,35350,35200,74
20231030,115200,2838500000,35200,35300,35350,35200,69
20231030,115100,2836065700,35150,35350,35350,35150,114
20231030,115000,2832051350,35200,35300,35350,35200,341
20231030,114900,2820029250,35150,35200,35300,35150,145
20231030,114800,2814919250,35300,35200,35300,35200,30
20231030,114700,2813862850,35250,35250,35250,35250,26
20231030,114600,2812946350,35200,35200,35350,35200,82
20231030,114500,2810059800,35200,35250,35350,35200,176
20231030,114400,2803842350,35250,35250,35300,35200,26
20231030,114300,2802926100,35200,35250,35300,35200,177
20231030,114200,2796690650,35200,35200,35250,35150,132
20231030,114100,2792047050,35250,35300,35400,35250,909
20231030,114000,2760004600,35250,35150,35350,35100,949
20231030,113900,2726511800,35150,35100,35150,35100,31
20231030,113800,2725422550,35100,35100,35150,35100,398
20231030,113700,2711445800,35100,35200,35200,35050,1641
20231030,113600,2653815500,35200,35200,35200,35200,60
20231030,113500,2651703500,35200,35200,35300,35200,185
20231030,113400,2645187050,35200,35200,35200,35200,30
20231030,113300,2644131050,35200,35250,35250,35200,193
20231030,113200,2637333900,35250,35300,35300,35250,223
20231030,113100,2629462600,35300,35300,35300,35300,118
20231030,113000,2625297200,35300,35350,35350,35300,115
20231030,112900,2621232550,35300,35350,35350,35300,4
20231030,112800,2621091300,35300,35300,35350,35300,109
20231030,112700,2617243150,35300,35300,35300,35300,16
20231030,112600,2616678350,35300,35300,35350,35300,114
20231030,112500,2612654100,35300,35300,35350,35300,35
20231030,112400,2611417500,35300,35300,35350,35300,21
20231030,112300,2610676150,35350,35300,35350,35300,226
20231030,112200,2602698000,35300,35350,35350,35300,136
20231030,112100,2597891900,35300,35300,35350,35300,127
20231030,112000,2593408500,35300,35300,35300,35300,375
20231030,111900,2580171000,35300,35200,35300,35200,599
20231030,111800,2559038900,35250,35300,35300,35200,87
20231030,111700,2555975950,35300,35150,35300,35150,628
20231030,111600,2533901600,35100,35050,35100,35050,167
20231030,111500,2528043550,35100,35100,35100,35050,112
20231030,111400,2524116850,35100,35150,35150,35100,466
20231030,111300,2507758750,35150,35100,35150,35000,844
20231030,111200,2478154400,35150,35250,35250,35150,1032
20231030,111100,2441827900,35250,35250,35250,35200,84
20231030,111000,2438867850,35200,35200,35300,35200,122
20231030,110900,2434571000,35200,35250,35250,35200,282
20231030,110800,2424630600,35200,35250,35250,35200,54
20231030,110700,2422727450,35250,35150,35250,35150,442
20231030,110600,2407162350,35150,35200,35200,35150,164
20231030,110500,2401392500,35200,35300,35300,35200,481
20231030,110400,2384445600,35250,35300,35300,35200,322
20231030,110300,2373086500,35300,35350,35350,35300,99
20231030,110200,2369587500,35350,35350,35350,35300,29
20231030,110100,2368562400,35350,35350,35400,35300,132
20231030,110000,2363896300,35300,35400,35400,35300,29
20231030,105900,2362871950,35400,35300,35400,35300,59
20231030,105800,2360789100,35300,35250,35300,35250,74
20231030,105700,2358180100,35250,35300,35300,35250,185
20231030,105600,2351650200,35300,35300,35400,35250,173
20231030,105500,2345536200,35350,35400,35400,35300,30
20231030,105400,2344475350,35400,35250,35500,35250,2509
20231030,105300,2255680050,35200,35100,35200,35100,984
20231030,105200,2221084600,35100,35100,35100,35000,522
20231030,105100,2202774150,35050,35100,35150,34950,2173
20231030,105000,2126712250,35100,35100,35150,35100,150
20231030,104900,2121447200,35100,35100,35100,35050,235
20231030,104800,2113202100,35100,35150,35200,35100,1359
20231030,104700,2065461100,35200,35250,35300,35200,1088
20231030,104600,2027150450,35250,35400,35400,35250,2877
20231030,104500,1925487250,35400,35400,35450,35400,217
20231030,104400,1917802950,35400,35450,35450,35400,576
20231030,104300,1897411550,35400,35350,35500,35350,136
20231030,104200,1892596350,35400,35450,35500,35400,1017
20231030,104100,1856560800,35450,35450,35500,35450,168
20231030,104000,1850605050,35450,35450,35500,35450,134
20231030,103900,1845853450,35500,35500,35550,35450,748
20231030,103800,1819312400,35500,35500,35500,35500,153
20231030,103700,1813880900,35500,35600,35650,35500,785
20231030,103600,1785945000,35600,35650,35650,35600,78
20231030,103500,1783168150,35600,35600,35650,35600,106
20231030,103400,1779394300,35600,35550,35600,35550,159
20231030,103300,1773735600,35550,35600,35600,35550,34
20231030,103200,1772525500,35600,35550,35600,35550,212
20231030,103100,1764988800,35550,35550,35550,35550,96
20231030,103000,1761576000,35550,35600,35600,35550,161
20231030,102900,1755851000,35550,35600,35650,35550,434
20231030,102800,1740398550,35650,35600,35650,35600,174
20231030,102700,1734197350,35600,35600,35600,35600,43
20231030,102600,1732666550,35650,35800,35800,35650,1213
20231030,102500,1689246850,35850,35850,35850,35850,44
20231030,102400,1687669450,35850,35900,35900,35850,3
20231030,102300,1687561850,35900,35850,35900,35850,143
20231030,102200,1682434150,35850,35900,35900,35850,51
20231030,102100,1680604050,35900,35900,36000,35900,12
20231030,102000,1680172800,36000,35850,36000,35850,23
20231030,101900,1679347800,35850,35850,35850,35850,18
20231030,101800,1678702500,35850,36000,36000,35850,74
20231030,101700,1676044800,36050,36050,36050,36050,0
20231030,101600,1676044800,36050,35900,36100,35850,132
20231030,101500,1671288100,36050,36050,36100,36050,87
20231030,101400,1668151250,36000,35900,36000,35900,554
20231030,101300,1648230450,35950,35900,35950,35800,28
20231030,101200,1647226850,35950,35800,35950,35650,271
20231030,101100,1637545850,35750,35700,35750,35700,440
20231030,101000,1621827850,35700,35450,35700,35450,155
20231030,100900,1616306800,35450,35450,35500,35450,1322
20231030,100800,1569385200,35500,35650,35700,35500,3239
20231030,100700,1454249900,35700,35650,35750,35650,173
20231030,100600,1448074800,35650,35800,35800,35650,1953
20231030,100500,1378429900,35850,35750,35850,35750,19
20231030,100400,1377750450,35750,35800,35800,35750,14
20231030,100300,1377249900,35750,35650,35750,35650,179
20231030,100200,1370854700,35700,35650,35700,35600,87
20231030,100100,1367753300,35650,35500,35650,35500,780
20231030,100000,1340020750,35400,35700,35700,35400,1270
20231030,095900,1294886350,35600,35800,35900,35600,1648
20231030,095800,1236051750,35750,35850,35900,35750,615
20231030,095700,1214035500,35850,35900,35900,35850,147
20231030,095600,1208759050,35850,35750,35850,35750,120
20231030,095500,1204457750,35750,35700,35750,35700,102
20231030,095400,1200812450,35750,35850,35850,35750,535
20231030,095300,1181669700,35850,35850,35850,35850,133
20231030,095200,1176901650,35950,35850,35950,35750,804
20231030,095100,1148066800,35850,35750,36000,35750,2368
20231030,095000,1063115800,35750,35500,35750,35500,1101
20231030,094900,1023899450,35500,35400,35500,35300,365
20231030,094800,1010970750,35300,35350,35400,35250,2920
20231030,094700,907833200,35350,35650,35650,35350,3285
20231030,094600,791264000,35650,35750,35750,35650,840
20231030,094500,761287250,35750,35850,35850,35750,1201
20231030,094400,718315400,35850,36000,36000,35850,838
20231030,094300,688221550,35950,36000,36000,35950,133
20231030,094200,683435200,36000,36000,36050,36000,262
20231030,094100,674000150,36050,36100,36100,36000,394
20231030,094000,659803250,36100,36200,36200,36050,387
20231030,093900,645822450,36200,36250,36250,36200,228
20231030,093800,637557600,36300,36550,36550,36300,4388
20231030,093700,477601200,36500,36600,36600,36500,31
20231030,093600,476469300,36550,36550,36600,36500,469
20231030,093500,459333850,36600,36650,36650,36600,171
20231030,093400,453072600,36650,36800,36800,36650,73
20231030,093300,450388650,36800,36900,36900,36800,55
20231030,093200,448361350,36900,36700,36950,36650,45
20231030,093100,446702800,36950,36900,36950,36600,194
20231030,093000,439547950,36850,36850,36850,36850,35
20231030,092900,438258200,36850,36600,36850,36600,138
20231030,092800,433199200,36600,36550,36850,36550,126
20231030,092700,428581300,36600,36600,36600,36600,53
20231030,092600,426641500,36550,36600,36600,36550,142
20231030,092500,421444600,36600,36550,36600,36550,241
20231030,092400,412629350,36550,36550,36600,36550,479
20231030,092300,395103500,36550,36600,36600,36550,1245
20231030,092200,349537300,36600,36700,36700,36600,197
20231030,092100,342321600,36700,36700,36700,36700,10
20231030,092000,341954600,36700,36700,36700,36700,71
20231030,091900,339348900,36550,36600,36650,36550,150
20231030,091800,333862000,36600,36600,36600,36600,308
20231030,091700,322589200,36600,36550,36600,36550,49
20231030,091600,320797150,36550,36650,36700,36550,474
20231030,091500,303448450,36650,36650,36650,36650,54
20231030,091400,301469350,36650,36650,36650,36650,84
20231030,091300,298390750,36700,36700,36700,36650,499
20231030,091200,280078650,36700,36900,36900,36700,56
20231030,091100,278018000,36700,36750,37000,36700,237
20231030,091000,269314500,36750,36850,37000,36750,236
20231030,090900,260589900,36850,36950,37000,36850,405
20231030,090800,245613250,37000,37050,37050,37000,90
20231030,090700,242281950,37000,36950,37000,36700,444
20231030,090600,225866350,37000,36700,37000,36450,805
20231030,090500,196261300,36700,36600,36750,36450,705
20231030,090400,170420200,36600,36600,36650,36500,588
20231030,090300,148921200,36650,36800,36800,36650,434
20231030,090200,132967950,36800,37000,37000,36750,88
20231030,090100,129732400,37000,36750,37000,36750,1921
20231030,090000,58892800,36750,36750,36800,36600,1603