KissMeData/285130/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,205700,1253874900,56600,56600,56600,56600,1567
20231030,205600,1253874900,56600,56600,56600,56600,0
20231030,205500,1253874900,56600,56600,56600,56600,0
20231030,205400,1253874900,56600,56600,56600,56600,0
20231030,205300,1253874900,56600,56600,56600,56600,0
20231030,205200,1253874900,56600,56600,56600,56600,0
20231030,205100,1253874900,56600,56600,56600,56600,0
20231030,205000,1253874900,56600,56600,56600,56600,0
20231030,204900,1253874900,56600,56600,56600,56600,0
20231030,204800,1253874900,56600,56600,56600,56600,0
20231030,204700,1253874900,56600,56600,56600,56600,0
20231030,204600,1253874900,56600,56600,56600,56600,0
20231030,204500,1253874900,56600,56600,56600,56600,0
20231030,204400,1253874900,56600,56600,56600,56600,0
20231030,204300,1253874900,56600,56600,56600,56600,0
20231030,204200,1253874900,56600,56600,56600,56600,0
20231030,204100,1253874900,56600,56600,56600,56600,0
20231030,204000,1253874900,56600,56600,56600,56600,0
20231030,203900,1253874900,56600,56600,56600,56600,0
20231030,203800,1253874900,56600,56600,56600,56600,0
20231030,203700,1253874900,56600,56600,56600,56600,0
20231030,203600,1253874900,56600,56600,56600,56600,0
20231030,203500,1253874900,56600,56600,56600,56600,0
20231030,203400,1253874900,56600,56600,56600,56600,0
20231030,203300,1253874900,56600,56600,56600,56600,0
20231030,203200,1253874900,56600,56600,56600,56600,0
20231030,203100,1253874900,56600,56600,56600,56600,0
20231030,203000,1253874900,56600,56600,56600,56600,0
20231030,202900,1253874900,56600,56600,56600,56600,0
20231030,202800,1253874900,56600,56600,56600,56600,0
20231030,202700,1253874900,56600,56600,56600,56600,1567
20231030,202600,1253874900,56600,56600,56600,56600,0
20231030,202500,1253874900,56600,56600,56600,56600,0
20231030,202400,1253874900,56600,56600,56600,56600,0
20231030,202300,1253874900,56600,56600,56600,56600,0
20231030,202200,1253874900,56600,56600,56600,56600,0
20231030,202100,1253874900,56600,56600,56600,56600,0
20231030,202000,1253874900,56600,56600,56600,56600,0
20231030,201900,1253874900,56600,56600,56600,56600,0
20231030,201800,1253874900,56600,56600,56600,56600,0
20231030,201700,1253874900,56600,56600,56600,56600,0
20231030,201600,1253874900,56600,56600,56600,56600,0
20231030,201500,1253874900,56600,56600,56600,56600,0
20231030,201400,1253874900,56600,56600,56600,56600,0
20231030,201300,1253874900,56600,56600,56600,56600,0
20231030,201200,1253874900,56600,56600,56600,56600,0
20231030,201100,1253874900,56600,56600,56600,56600,0
20231030,201000,1253874900,56600,56600,56600,56600,0
20231030,200900,1253874900,56600,56600,56600,56600,0
20231030,200800,1253874900,56600,56600,56600,56600,0
20231030,200700,1253874900,56600,56600,56600,56600,0
20231030,200600,1253874900,56600,56600,56600,56600,0
20231030,200500,1253874900,56600,56600,56600,56600,0
20231030,200400,1253874900,56600,56600,56600,56600,0
20231030,200300,1253874900,56600,56600,56600,56600,0
20231030,200200,1253874900,56600,56600,56600,56600,0
20231030,200100,1253874900,56600,56600,56600,56600,0
20231030,200000,1253874900,56600,56600,56600,56600,0
20231030,195900,1253874900,56600,56600,56600,56600,0
20231030,195800,1253874900,56600,56600,56600,56600,0
20231030,195700,1253874900,56600,56600,56600,56600,1567
20231030,195600,1253874900,56600,56600,56600,56600,0
20231030,195500,1253874900,56600,56600,56600,56600,0
20231030,195400,1253874900,56600,56600,56600,56600,0
20231030,195300,1253874900,56600,56600,56600,56600,0
20231030,195200,1253874900,56600,56600,56600,56600,0
20231030,195100,1253874900,56600,56600,56600,56600,0
20231030,195000,1253874900,56600,56600,56600,56600,0
20231030,194900,1253874900,56600,56600,56600,56600,0
20231030,194800,1253874900,56600,56600,56600,56600,0
20231030,194700,1253874900,56600,56600,56600,56600,0
20231030,194600,1253874900,56600,56600,56600,56600,0
20231030,194500,1253874900,56600,56600,56600,56600,0
20231030,194400,1253874900,56600,56600,56600,56600,0
20231030,194300,1253874900,56600,56600,56600,56600,0
20231030,194200,1253874900,56600,56600,56600,56600,0
20231030,194100,1253874900,56600,56600,56600,56600,0
20231030,194000,1253874900,56600,56600,56600,56600,0
20231030,193900,1253874900,56600,56600,56600,56600,0
20231030,193800,1253874900,56600,56600,56600,56600,0
20231030,193700,1253874900,56600,56600,56600,56600,0
20231030,193600,1253874900,56600,56600,56600,56600,0
20231030,193500,1253874900,56600,56600,56600,56600,0
20231030,193400,1253874900,56600,56600,56600,56600,0
20231030,193300,1253874900,56600,56600,56600,56600,0
20231030,193200,1253874900,56600,56600,56600,56600,0
20231030,193100,1253874900,56600,56600,56600,56600,0
20231030,193000,1253874900,56600,56600,56600,56600,0
20231030,192900,1253874900,56600,56600,56600,56600,0
20231030,192800,1253874900,56600,56600,56600,56600,0
20231030,192700,1253874900,56600,56600,56600,56600,1567
20231030,192600,1253874900,56600,56600,56600,56600,0
20231030,192500,1253874900,56600,56600,56600,56600,0
20231030,192400,1253874900,56600,56600,56600,56600,0
20231030,192300,1253874900,56600,56600,56600,56600,0
20231030,192200,1253874900,56600,56600,56600,56600,0
20231030,192100,1253874900,56600,56600,56600,56600,0
20231030,192000,1253874900,56600,56600,56600,56600,0
20231030,191900,1253874900,56600,56600,56600,56600,0
20231030,191800,1253874900,56600,56600,56600,56600,0
20231030,191700,1253874900,56600,56600,56600,56600,0
20231030,191600,1253874900,56600,56600,56600,56600,0
20231030,191500,1253874900,56600,56600,56600,56600,0
20231030,191400,1253874900,56600,56600,56600,56600,0
20231030,191300,1253874900,56600,56600,56600,56600,0
20231030,191200,1253874900,56600,56600,56600,56600,0
20231030,191100,1253874900,56600,56600,56600,56600,0
20231030,191000,1253874900,56600,56600,56600,56600,0
20231030,190900,1253874900,56600,56600,56600,56600,0
20231030,190800,1253874900,56600,56600,56600,56600,0
20231030,190700,1253874900,56600,56600,56600,56600,0
20231030,190600,1253874900,56600,56600,56600,56600,0
20231030,190500,1253874900,56600,56600,56600,56600,0
20231030,190400,1253874900,56600,56600,56600,56600,0
20231030,190300,1253874900,56600,56600,56600,56600,0
20231030,190200,1253874900,56600,56600,56600,56600,0
20231030,190100,1253874900,56600,56600,56600,56600,0
20231030,190000,1253874900,56600,56600,56600,56600,0
20231030,185900,1253874900,56600,56600,56600,56600,0
20231030,185800,1253874900,56600,56600,56600,56600,0
20231030,185700,1253874900,56600,56600,56600,56600,1567
20231030,185600,1253874900,56600,56600,56600,56600,0
20231030,185500,1253874900,56600,56600,56600,56600,0
20231030,185400,1253874900,56600,56600,56600,56600,0
20231030,185300,1253874900,56600,56600,56600,56600,0
20231030,185200,1253874900,56600,56600,56600,56600,0
20231030,185100,1253874900,56600,56600,56600,56600,0
20231030,185000,1253874900,56600,56600,56600,56600,0
20231030,184900,1253874900,56600,56600,56600,56600,0
20231030,184800,1253874900,56600,56600,56600,56600,0
20231030,184700,1253874900,56600,56600,56600,56600,0
20231030,184600,1253874900,56600,56600,56600,56600,0
20231030,184500,1253874900,56600,56600,56600,56600,0
20231030,184400,1253874900,56600,56600,56600,56600,0
20231030,184300,1253874900,56600,56600,56600,56600,0
20231030,184200,1253874900,56600,56600,56600,56600,0
20231030,184100,1253874900,56600,56600,56600,56600,0
20231030,184000,1253874900,56600,56600,56600,56600,0
20231030,183900,1253874900,56600,56600,56600,56600,0
20231030,183800,1253874900,56600,56600,56600,56600,0
20231030,183700,1253874900,56600,56600,56600,56600,0
20231030,183600,1253874900,56600,56600,56600,56600,0
20231030,183500,1253874900,56600,56600,56600,56600,0
20231030,183400,1253874900,56600,56600,56600,56600,0
20231030,183300,1253874900,56600,56600,56600,56600,0
20231030,183200,1253874900,56600,56600,56600,56600,0
20231030,183100,1253874900,56600,56600,56600,56600,0
20231030,183000,1253874900,56600,56600,56600,56600,0
20231030,182900,1253874900,56600,56600,56600,56600,0
20231030,182800,1253874900,56600,56600,56600,56600,0
20231030,182700,1253874900,56600,56600,56600,56600,1567
20231030,182600,1253874900,56600,56600,56600,56600,0
20231030,182500,1253874900,56600,56600,56600,56600,0
20231030,182400,1253874900,56600,56600,56600,56600,0
20231030,182300,1253874900,56600,56600,56600,56600,0
20231030,182200,1253874900,56600,56600,56600,56600,0
20231030,182100,1253874900,56600,56600,56600,56600,0
20231030,182000,1253874900,56600,56600,56600,56600,0
20231030,181900,1253874900,56600,56600,56600,56600,0
20231030,181800,1253874900,56600,56600,56600,56600,0
20231030,181700,1253874900,56600,56600,56600,56600,0
20231030,181600,1253874900,56600,56600,56600,56600,0
20231030,181500,1253874900,56600,56600,56600,56600,0
20231030,181400,1253874900,56600,56600,56600,56600,0
20231030,181300,1253874900,56600,56600,56600,56600,0
20231030,181200,1253874900,56600,56600,56600,56600,0
20231030,181100,1253874900,56600,56600,56600,56600,0
20231030,181000,1253874900,56600,56600,56600,56600,0
20231030,180900,1253874900,56600,56600,56600,56600,0
20231030,180800,1253874900,56600,56600,56600,56600,0
20231030,180700,1253874900,56600,56600,56600,56600,0
20231030,180600,1253874900,56600,56600,56600,56600,0
20231030,180500,1253874900,56600,56600,56600,56600,0
20231030,180400,1253874900,56600,56600,56600,56600,0
20231030,180300,1253874900,56600,56600,56600,56600,0
20231030,180200,1253874900,56600,56600,56600,56600,0
20231030,180100,1253874900,56600,56600,56600,56600,0
20231030,180000,1253874900,56600,56600,56600,56600,0
20231030,175900,1253874900,56600,56600,56600,56600,0
20231030,175800,1253874900,56600,56600,56600,56600,0
20231030,175700,1253874900,56600,56600,56600,56600,1567
20231030,175600,1253874900,56600,56600,56600,56600,0
20231030,175500,1253874900,56600,56600,56600,56600,0
20231030,175400,1253874900,56600,56600,56600,56600,0
20231030,175300,1253874900,56600,56600,56600,56600,0
20231030,175200,1253874900,56600,56600,56600,56600,0
20231030,175100,1253874900,56600,56600,56600,56600,0
20231030,175000,1253874900,56600,56600,56600,56600,0
20231030,174900,1253874900,56600,56600,56600,56600,0
20231030,174800,1253874900,56600,56600,56600,56600,0
20231030,174700,1253874900,56600,56600,56600,56600,0
20231030,174600,1253874900,56600,56600,56600,56600,0
20231030,174500,1253874900,56600,56600,56600,56600,0
20231030,174400,1253874900,56600,56600,56600,56600,0
20231030,174300,1253874900,56600,56600,56600,56600,0
20231030,174200,1253874900,56600,56600,56600,56600,0
20231030,174100,1253874900,56600,56600,56600,56600,0
20231030,174000,1253874900,56600,56600,56600,56600,0
20231030,173900,1253874900,56600,56600,56600,56600,0
20231030,173800,1253874900,56600,56600,56600,56600,0
20231030,173700,1253874900,56600,56600,56600,56600,0
20231030,173600,1253874900,56600,56600,56600,56600,0
20231030,173500,1253874900,56600,56600,56600,56600,0
20231030,173400,1253874900,56600,56600,56600,56600,0
20231030,173300,1253874900,56600,56600,56600,56600,0
20231030,173200,1253874900,56600,56600,56600,56600,0
20231030,173100,1253874900,56600,56600,56600,56600,0
20231030,173000,1253874900,56600,56600,56600,56600,0
20231030,172900,1253874900,56600,56600,56600,56600,0
20231030,172800,1253874900,56600,56600,56600,56600,0
20231030,172700,1253874900,56600,56600,56600,56600,1567
20231030,172600,1253874900,56600,56600,56600,56600,0
20231030,172500,1253874900,56600,56600,56600,56600,0
20231030,172400,1253874900,56600,56600,56600,56600,0
20231030,172300,1253874900,56600,56600,56600,56600,0
20231030,172200,1253874900,56600,56600,56600,56600,0
20231030,172100,1253874900,56600,56600,56600,56600,0
20231030,172000,1253874900,56600,56600,56600,56600,0
20231030,171900,1253874900,56600,56600,56600,56600,0
20231030,171800,1253874900,56600,56600,56600,56600,0
20231030,171700,1253874900,56600,56600,56600,56600,0
20231030,171600,1253874900,56600,56600,56600,56600,0
20231030,171500,1253874900,56600,56600,56600,56600,0
20231030,171400,1253874900,56600,56600,56600,56600,0
20231030,171300,1253874900,56600,56600,56600,56600,0
20231030,171200,1253874900,56600,56600,56600,56600,0
20231030,171100,1253874900,56600,56600,56600,56600,0
20231030,171000,1253874900,56600,56600,56600,56600,0
20231030,170900,1253874900,56600,56600,56600,56600,0
20231030,170800,1253874900,56600,56600,56600,56600,0
20231030,170700,1253874900,56600,56600,56600,56600,0
20231030,170600,1253874900,56600,56600,56600,56600,0
20231030,170500,1253874900,56600,56600,56600,56600,0
20231030,170400,1253874900,56600,56600,56600,56600,0
20231030,170300,1253874900,56600,56600,56600,56600,0
20231030,170200,1253874900,56600,56600,56600,56600,0
20231030,170100,1253874900,56600,56600,56600,56600,0
20231030,170000,1253874900,56600,56600,56600,56600,0
20231030,165900,1253874900,56600,56600,56600,56600,0
20231030,165800,1253874900,56600,56600,56600,56600,0
20231030,165700,1253874900,56600,56600,56600,56600,1567
20231030,165600,1253874900,56600,56600,56600,56600,0
20231030,165500,1253874900,56600,56600,56600,56600,0
20231030,165400,1253874900,56600,56600,56600,56600,0
20231030,165300,1253874900,56600,56600,56600,56600,0
20231030,165200,1253874900,56600,56600,56600,56600,0
20231030,165100,1253874900,56600,56600,56600,56600,0
20231030,165000,1253874900,56600,56600,56600,56600,0
20231030,164900,1253874900,56600,56600,56600,56600,0
20231030,164800,1253874900,56600,56600,56600,56600,0
20231030,164700,1253874900,56600,56600,56600,56600,0
20231030,164600,1253874900,56600,56600,56600,56600,0
20231030,164500,1253874900,56600,56600,56600,56600,0
20231030,164400,1253874900,56600,56600,56600,56600,0
20231030,164300,1253874900,56600,56600,56600,56600,0
20231030,164200,1253874900,56600,56600,56600,56600,0
20231030,164100,1253874900,56600,56600,56600,56600,0
20231030,164000,1253874900,56600,56600,56600,56600,0
20231030,163900,1253874900,56600,56600,56600,56600,0
20231030,163800,1253874900,56600,56600,56600,56600,0
20231030,163700,1253874900,56600,56600,56600,56600,0
20231030,163600,1253874900,56600,56600,56600,56600,0
20231030,163500,1253874900,56600,56600,56600,56600,0
20231030,163400,1253874900,56600,56600,56600,56600,0
20231030,163300,1253874900,56600,56600,56600,56600,0
20231030,163200,1253874900,56600,56600,56600,56600,0
20231030,163100,1253874900,56600,56600,56600,56600,0
20231030,163000,1253874900,56600,56600,56600,56600,0
20231030,162900,1253874900,56600,56600,56600,56600,0
20231030,162800,1253874900,56600,56600,56600,56600,0
20231030,162700,1253874900,56600,56600,56600,56600,1567
20231030,162600,1253874900,56600,56600,56600,56600,0
20231030,162500,1253874900,56600,56600,56600,56600,0
20231030,162400,1253874900,56600,56600,56600,56600,0
20231030,162300,1253874900,56600,56600,56600,56600,0
20231030,162200,1253874900,56600,56600,56600,56600,0
20231030,162100,1253874900,56600,56600,56600,56600,0
20231030,162000,1253874900,56600,56600,56600,56600,0
20231030,161900,1253874900,56600,56600,56600,56600,0
20231030,161800,1253874900,56600,56600,56600,56600,0
20231030,161700,1253874900,56600,56600,56600,56600,0
20231030,161600,1253874900,56600,56600,56600,56600,0
20231030,161500,1253874900,56600,56600,56600,56600,0
20231030,161400,1253874900,56600,56600,56600,56600,0
20231030,161300,1253874900,56600,56600,56600,56600,0
20231030,161200,1253874900,56600,56600,56600,56600,0
20231030,161100,1253874900,56600,56600,56600,56600,0
20231030,161000,1253874900,56600,56600,56600,56600,0
20231030,160900,1253874900,56600,56600,56600,56600,0
20231030,160800,1253874900,56600,56600,56600,56600,0
20231030,160700,1253874900,56600,56600,56600,56600,0
20231030,160600,1253874900,56600,56600,56600,56600,0
20231030,160500,1253874900,56600,56600,56600,56600,0
20231030,160400,1253874900,56600,56600,56600,56600,0
20231030,160300,1253874900,56600,56600,56600,56600,0
20231030,160200,1253874900,56600,56600,56600,56600,0
20231030,160100,1253874900,56600,56600,56600,56600,0
20231030,160000,1253874900,56600,56600,56600,56600,0
20231030,155900,1253874900,56600,56600,56600,56600,0
20231030,155800,1253874900,56600,56600,56600,56600,0
20231030,155700,1253874900,56600,56600,56600,56600,1567
20231030,155600,1253874900,56600,56600,56600,56600,0
20231030,155500,1253874900,56600,56600,56600,56600,0
20231030,155400,1253874900,56600,56600,56600,56600,0
20231030,155300,1253874900,56600,56600,56600,56600,0
20231030,155200,1253874900,56600,56600,56600,56600,0
20231030,155100,1253874900,56600,56600,56600,56600,0
20231030,155000,1253874900,56600,56600,56600,56600,0
20231030,154900,1253874900,56600,56600,56600,56600,0
20231030,154800,1253874900,56600,56600,56600,56600,0
20231030,154700,1253874900,56600,56600,56600,56600,0
20231030,154600,1253874900,56600,56600,56600,56600,0
20231030,154500,1253874900,56600,56600,56600,56600,0
20231030,154400,1253874900,56600,56600,56600,56600,0
20231030,154300,1253874900,56600,56600,56600,56600,0
20231030,154200,1253874900,56600,56600,56600,56600,0
20231030,154100,1253874900,56600,56600,56600,56600,0
20231030,154000,1253874900,56600,56600,56600,56600,0
20231030,153900,1253874900,56600,56600,56600,56600,0
20231030,153800,1253874900,56600,56600,56600,56600,0
20231030,153700,1253874900,56600,56600,56600,56600,0
20231030,153600,1253874900,56600,56600,56600,56600,0
20231030,153500,1253874900,56600,56600,56600,56600,0
20231030,153400,1253874900,56600,56600,56600,56600,0
20231030,153300,1253874900,56600,56600,56600,56600,0
20231030,153200,1253874900,56600,56600,56600,56600,0
20231030,153100,1253874900,56600,56600,56600,56600,0
20231030,153000,1253874900,56600,56600,56600,56600,1567
20231030,152900,1165182700,56700,56700,56700,56700,0
20231030,152800,1165182700,56700,56700,56700,56700,0
20231030,152700,1165182700,56700,56700,56700,56700,0
20231030,152600,1165182700,56700,56700,56700,56700,0
20231030,152500,1165182700,56700,56700,56700,56700,0
20231030,152400,1165182700,56700,56700,56700,56700,0
20231030,152300,1165182700,56700,56700,56700,56700,0
20231030,152200,1165182700,56700,56700,56700,56700,0
20231030,152100,1165182700,56700,56700,56700,56700,0
20231030,152000,1165182700,56700,56700,56700,56700,0
20231030,151900,1165182700,56700,56600,56900,56600,251
20231030,151800,1150962600,56900,56600,56900,56600,141
20231030,151700,1142970900,56800,56600,56800,56500,374
20231030,151600,1121798700,56600,56700,56700,56600,2
20231030,151500,1121685400,56700,56800,56800,56600,97
20231030,151400,1116185400,56700,56700,56700,56700,8
20231030,151300,1115731800,56700,56700,56700,56700,0
20231030,151200,1115731800,56700,56700,56700,56700,64
20231030,151100,1112103000,56700,56600,56700,56600,18
20231030,151000,1111083800,56600,56600,56600,56500,194
20231030,150900,1100119800,56500,56500,56500,56500,0
20231030,150800,1100119800,56500,56600,56600,56500,45
20231030,150700,1097576300,56600,56500,56600,56500,30
20231030,150600,1095880300,56700,56700,56700,56700,0
20231030,150500,1095880300,56700,56700,56700,56700,3
20231030,150400,1095710200,56700,56700,56700,56700,36
20231030,150300,1093669000,56700,56700,56700,56700,3
20231030,150200,1093498900,56700,56600,56700,56600,486
20231030,150100,1065979000,56600,56600,56600,56600,149
20231030,150000,1057545600,56600,56600,56600,56600,8
20231030,145900,1057092800,56600,56500,56600,56500,161
20231030,145800,1047993900,56700,56700,56700,56700,1
20231030,145700,1047937200,56700,56700,56700,56700,21
20231030,145600,1046746500,56700,56700,56700,56700,5
20231030,145500,1046463000,56700,56700,56700,56700,3
20231030,145400,1046292900,56700,56700,56700,56700,15
20231030,145300,1045442400,56700,56700,56700,56700,5
20231030,145200,1045158900,56600,56500,56600,56500,201
20231030,145100,1033802300,56700,56600,56700,56600,163
20231030,145000,1024573100,56600,56600,56600,56600,20
20231030,144900,1023441100,56600,56600,56600,56600,0
20231030,144800,1023441100,56600,56600,56600,56600,0
20231030,144700,1023441100,56600,56700,56700,56500,8
20231030,144600,1022988800,56700,56700,56700,56700,9
20231030,144500,1022478500,56600,56700,56700,56600,8
20231030,144400,1022025500,56600,56600,56600,56600,1
20231030,144300,1021968900,56600,56600,56600,56600,0
20231030,144200,1021968900,56600,56600,56600,56600,0
20231030,144100,1021968900,56600,56600,56600,56600,1
20231030,144000,1021912300,56600,56600,56600,56600,17
20231030,143900,1020950100,56700,56600,56700,56600,12
20231030,143800,1020270800,56700,56700,56700,56700,1
20231030,143700,1020214100,56600,56600,56700,56600,42
20231030,143600,1017836800,56600,56600,56600,56600,3
20231030,143500,1017667000,56700,56600,56700,56600,7
20231030,143400,1017270700,56600,56600,56600,56600,6
20231030,143300,1016931100,56600,56600,56600,56600,155
20231030,143200,1008158100,56700,56600,56700,56600,6
20231030,143100,1007818300,56700,56700,56700,56500,643
20231030,143000,971424000,56700,56700,56700,56700,61
20231030,142900,967965300,56800,56800,56800,56800,0
20231030,142800,967965300,56800,56800,56800,56800,1
20231030,142700,967908500,56800,56700,56800,56700,3
20231030,142600,967738200,56700,56800,56800,56700,16
20231030,142500,966830900,56800,56800,56800,56800,0
20231030,142400,966830900,56800,56700,56800,56700,12
20231030,142300,966149600,56800,56800,56800,56800,0
20231030,142200,966149600,56800,56800,56800,56800,1
20231030,142100,966092800,56800,56800,56800,56800,30
20231030,142000,964388800,56800,56800,56800,56800,2
20231030,141900,964275200,56700,56700,56700,56700,9
20231030,141800,963764900,56800,56800,56800,56800,0
20231030,141700,963764900,56800,56800,56800,56800,8
20231030,141600,963310500,56800,56800,56800,56800,2
20231030,141500,963196900,56700,56700,56700,56700,2
20231030,141400,963083500,56700,56700,56800,56700,20
20231030,141300,961949400,56800,56800,56800,56800,0
20231030,141200,961949400,56800,56800,56800,56800,0
20231030,141100,961949400,56800,56800,56800,56800,0
20231030,141000,961949400,56800,56800,56800,56800,0
20231030,140900,961949400,56800,56800,56800,56800,4
20231030,140800,961722200,56800,56800,56800,56700,39
20231030,140700,959509000,56800,56800,56800,56800,10
20231030,140600,958941000,56800,56800,56800,56700,48
20231030,140500,956218700,56800,56800,56800,56800,0
20231030,140400,956218700,56800,56800,56800,56800,0
20231030,140300,956218700,56800,56800,56800,56800,0
20231030,140200,956218700,56800,56800,56800,56800,1
20231030,140100,956161900,56800,56800,56800,56800,2
20231030,140000,956048300,56800,56800,56800,56800,24
20231030,135900,954685100,56800,56800,56800,56800,0
20231030,135800,954685100,56800,56800,56800,56800,3
20231030,135700,954514700,56900,56900,56900,56900,1
20231030,135600,954457800,56900,56900,56900,56900,8
20231030,135500,954002600,56900,56900,56900,56900,0
20231030,135400,954002600,56900,56900,56900,56900,0
20231030,135300,954002600,56900,56900,56900,56900,0
20231030,135200,954002600,56900,56900,56900,56900,1
20231030,135100,953945700,56900,56900,56900,56900,91
20231030,135000,948767800,57000,57000,57000,57000,1
20231030,134900,948710800,57000,57000,57000,57000,1
20231030,134800,948653800,56900,57000,57000,56900,2
20231030,134700,948539900,57000,57000,57000,57000,0
20231030,134600,948539900,57000,56900,57000,56900,6
20231030,134500,948198400,56900,56900,56900,56900,13
20231030,134400,947458700,56900,56900,56900,56900,19
20231030,134300,946377600,56900,56900,56900,56900,15
20231030,134200,945524100,56900,56900,56900,56900,16
20231030,134100,944613700,56900,56900,56900,56900,24
20231030,134000,943248100,56900,56900,56900,56900,8
20231030,133900,942792900,56900,57000,57000,56900,23
20231030,133800,941483300,56900,56800,56900,56800,19
20231030,133700,940403700,57000,57000,57000,57000,1
20231030,133600,940346700,56700,56700,56700,56700,0
20231030,133500,940346700,56700,56700,56700,56700,0
20231030,133400,940346700,56700,56700,56700,56700,32
20231030,133300,938532300,56700,56800,56800,56700,496
20231030,133200,910361000,56700,56600,56700,56600,461
20231030,133100,884266000,56800,56800,56800,56800,0
20231030,133000,884266000,56800,56800,56900,56800,153
20231030,132900,875564500,56800,56800,56800,56600,16
20231030,132800,874657500,56800,56800,56800,56800,50
20231030,132700,871817500,56800,56800,56800,56700,57
20231030,132600,868580400,56700,56700,56700,56700,352
20231030,132500,848622000,56800,56800,56800,56800,232
20231030,132400,835444400,56800,56800,56800,56800,15
20231030,132300,834592400,56700,56700,56700,56700,0
20231030,132200,834592400,56700,56800,56800,56700,50
20231030,132100,831757200,56800,56900,56900,56800,23
20231030,132000,830449900,57000,57000,57000,57000,0
20231030,131900,830449900,57000,56900,57000,56900,74
20231030,131800,826239100,56900,56900,56900,56900,0
20231030,131700,826239100,56900,56800,56900,56800,3
20231030,131600,826068500,56800,56800,56800,56800,21
20231030,131500,824875700,56700,56700,56700,56700,30
20231030,131400,823174700,56900,56900,56900,56900,0
20231030,131300,823174700,56900,56900,56900,56900,266
20231030,131200,808039300,56900,56900,56900,56900,100
20231030,131100,802349300,56900,56900,56900,56900,10
20231030,131000,801780300,56800,56800,56800,56800,14
20231030,130900,800985100,56700,56700,56700,56700,2
20231030,130800,800871700,56800,56800,56800,56800,165
20231030,130700,791499700,56800,56800,56800,56800,41
20231030,130600,789170900,56800,56800,56800,56800,17
20231030,130500,788205300,56800,56800,56800,56800,30
20231030,130400,786501300,56700,56700,56700,56700,33
20231030,130300,784630200,56700,56700,56700,56700,30
20231030,130200,782929200,56700,56700,56700,56700,15
20231030,130100,782078700,56900,56900,56900,56900,7
20231030,130000,781680400,56700,56700,56700,56700,1
20231030,125900,781623700,56900,56900,56900,56900,0
20231030,125800,781623700,56900,56800,56900,56800,106
20231030,125700,775597500,56800,56800,56800,56800,0
20231030,125600,775597500,56800,56800,56800,56800,0
20231030,125500,775597500,56800,56700,56800,56700,88
20231030,125400,770600700,56700,56700,56700,56700,0
20231030,125300,770600700,56700,56700,56700,56700,15
20231030,125200,769750200,56800,56800,56800,56700,190
20231030,125100,758959800,56800,56800,56800,56800,30
20231030,125000,757255800,56800,56900,56900,56800,16
20231030,124900,756346900,56800,56800,56800,56800,146
20231030,124800,748054100,56900,56900,56900,56900,1
20231030,124700,747997200,56800,56800,56800,56800,36
20231030,124600,745952400,56900,56900,56900,56900,0
20231030,124500,745952400,56900,56900,56900,56900,0
20231030,124400,745952400,56900,56900,56900,56900,0
20231030,124300,745952400,56900,56900,56900,56900,5
20231030,124200,745667900,56800,56800,56800,56800,30
20231030,124100,743963900,56800,56800,56800,56800,273
20231030,124000,728457500,56800,56700,56800,56700,277
20231030,123900,712750600,56700,56700,56700,56700,50
20231030,123800,709915600,56700,56700,56700,56700,1
20231030,123700,709858900,56700,56700,56700,56700,1
20231030,123600,709802200,56600,56600,56600,56600,16
20231030,123500,708896600,56600,56600,56600,56600,25
20231030,123400,707481600,56600,56600,56600,56600,15
20231030,123300,706632600,56600,56600,56600,56600,16
20231030,123200,705727000,56600,56600,56600,56600,214
20231030,123100,693614600,56600,56600,56600,56600,0
20231030,123000,693614600,56600,56600,56600,56600,38
20231030,122900,691463800,56600,56600,56600,56600,0
20231030,122800,691463800,56600,56600,56600,56600,10
20231030,122700,690897800,56600,56500,56600,56500,447
20231030,122600,665633000,56400,56400,56400,56400,0
20231030,122500,665633000,56400,56400,56400,56400,35
20231030,122400,663659000,56400,56400,56400,56400,32
20231030,122300,661854200,56400,56500,56500,56400,16
20231030,122200,660951700,56400,56400,56400,56400,41
20231030,122100,658639300,56500,56500,56500,56500,0
20231030,122000,658639300,56500,56500,56500,56500,9
20231030,121900,658130800,56400,56500,56500,56400,26
20231030,121800,656663700,56400,56400,56500,56400,38
20231030,121700,654520400,56400,56400,56400,56400,16
20231030,121600,653618000,56400,56500,56500,56400,16
20231030,121500,652715500,56400,56400,56400,56400,15
20231030,121400,651869500,56500,56500,56500,56500,1
20231030,121300,651813000,56400,56400,56400,56400,39
20231030,121200,649613400,56400,56400,56400,56400,15
20231030,121100,648767400,56500,56500,56500,56500,0
20231030,121000,648767400,56500,56500,56500,56500,0
20231030,120900,648767400,56500,56500,56500,56500,2
20231030,120800,648654400,56500,56400,56500,56400,3
20231030,120700,648485100,56400,56400,56400,56400,15
20231030,120600,647639100,56400,56400,56400,56400,16
20231030,120500,646736700,56400,56400,56400,56400,15
20231030,120400,645890700,56400,56400,56400,56400,116
20231030,120300,639348300,56400,56400,56400,56400,18
20231030,120200,638333100,56400,56400,56400,56400,30
20231030,120100,636641100,56400,56400,56400,56400,31
20231030,120000,634892700,56400,56600,56600,56400,16
20231030,115900,633990100,56600,56400,56600,56400,17
20231030,115800,633030900,56600,56600,56600,56600,0
20231030,115700,633030900,56600,56600,56600,56600,5
20231030,115600,632747900,56600,56600,56600,56600,0
20231030,115500,632747900,56600,56400,56600,56400,2
20231030,115400,632634900,56500,56500,56500,56400,63
20231030,115300,629076900,56500,56500,56500,56500,31
20231030,115200,627325400,56500,56500,56500,56300,634
20231030,115100,591552300,56500,56500,56500,56500,1
20231030,115000,591495800,56500,56500,56500,56500,15
20231030,114900,590648300,56600,56500,56600,56500,27
20231030,114800,589122700,56600,56600,56600,56600,1
20231030,114700,589066100,56600,56600,56600,56600,0
20231030,114600,589066100,56600,56600,56600,56600,136
20231030,114500,581368500,56600,56600,56600,56600,26
20231030,114400,579896900,56600,56600,56600,56600,54
20231030,114300,576840500,56600,56600,56600,56600,30
20231030,114200,575142500,56600,56600,56600,56600,16
20231030,114100,574236900,56700,56700,56700,56700,0
20231030,114000,574236900,56700,56700,56700,56700,2
20231030,113900,574123500,56700,56600,56700,56600,6
20231030,113800,573783800,56600,56600,56600,56600,15
20231030,113700,572934800,56600,56600,56600,56600,15
20231030,113600,572085800,56600,56600,56600,56600,15
20231030,113500,571236800,56600,56600,56700,56600,64
20231030,113400,567611600,56600,56600,56600,56600,0
20231030,113300,567611600,56600,56600,56600,56600,510
20231030,113200,538745600,56600,56500,56600,56500,325
20231030,113100,520383000,56600,56600,56600,56600,0
20231030,113000,520383000,56600,56500,56600,56500,246
20231030,112900,506483700,56500,56500,56500,56500,15
20231030,112800,505636200,56500,56500,56500,56500,0
20231030,112700,505636200,56500,56500,56500,56500,31
20231030,112600,503884700,56500,56600,56600,56500,115
20231030,112500,497377200,56600,56600,56600,56600,31
20231030,112400,495622600,56600,56600,56600,56600,41
20231030,112300,493302000,56700,56700,56700,56700,0
20231030,112200,493302000,56700,56700,56700,56700,0
20231030,112100,493302000,56700,56700,56700,56700,0
20231030,112000,493302000,56700,56700,56700,56700,2
20231030,111900,493188600,56600,56600,56600,56600,84
20231030,111800,488434200,56600,56600,56600,56600,15
20231030,111700,487585200,56600,56600,56600,56600,7
20231030,111600,487189000,56600,56600,56600,56600,15
20231030,111500,486340000,56600,56600,56600,56600,31
20231030,111400,484585400,56600,56600,56600,56600,30
20231030,111300,482887400,56600,56600,56600,56600,15
20231030,111200,482038400,56600,56600,56600,56600,47
20231030,111100,479378200,56700,56700,56700,56700,1
20231030,111000,479321500,56700,56600,56700,56600,57
20231030,110900,476095200,56600,56600,56600,56600,99
20231030,110800,470491800,56600,56600,56600,56600,15
20231030,110700,469642800,56600,56600,56600,56600,16
20231030,110600,468737200,56700,56700,56700,56700,0
20231030,110500,468737200,56700,56700,56700,56700,1
20231030,110400,468680500,56700,56700,56700,56700,5
20231030,110300,468397000,56600,56600,56600,56600,72
20231030,110200,464321800,56600,56600,56600,56600,63
20231030,110100,460756000,56700,56600,56700,56600,44
20231030,110000,458265500,56600,56600,56600,56600,346
20231030,105900,438681900,56600,56500,56600,56500,3
20231030,105800,438512300,56600,56600,56600,56600,1
20231030,105700,438455700,56600,56600,56600,56600,1
20231030,105600,438399100,56500,56500,56500,56500,112
20231030,105500,432071100,56500,56500,56500,56500,230
20231030,105400,419076100,56500,56500,56500,56500,0
20231030,105300,419076100,56500,56500,56500,56500,82
20231030,105200,414443100,56500,56500,56500,56500,1
20231030,105100,414386600,56500,56500,56500,56500,1
20231030,105000,414330100,56500,56500,56500,56500,7
20231030,104900,413934600,56400,56400,56400,56400,101
20231030,104800,408238200,56400,56400,56400,56400,33
20231030,104700,406377000,56400,56400,56400,56400,0
20231030,104600,406377000,56400,56400,56400,56400,10
20231030,104500,405813000,56500,56500,56500,56500,0
20231030,104400,405813000,56500,56500,56500,56500,79
20231030,104300,401349500,56500,56500,56500,56500,0
20231030,104200,401349500,56500,56500,56500,56500,0
20231030,104100,401349500,56500,56500,56500,56500,39
20231030,104000,399146000,56400,56400,56400,56400,77
20231030,103900,394803200,56300,56300,56300,56300,516
20231030,103800,365752400,56400,56400,56400,56400,1
20231030,103700,365696000,56400,56300,56400,56300,503
20231030,103600,337327700,56400,56400,56400,56400,2
20231030,103500,337214900,56400,56400,56400,56400,0
20231030,103400,337214900,56400,56400,56400,56400,0
20231030,103300,337214900,56400,56400,56400,56400,0
20231030,103200,337214900,56400,56400,56400,56400,7
20231030,103100,336820100,56400,56300,56400,56300,3
20231030,103000,336651100,56300,56300,56300,56300,305
20231030,102900,319479600,56300,56300,56300,56300,6
20231030,102800,319141800,56200,56200,56200,56200,20
20231030,102700,318017800,56300,56200,56300,56200,12
20231030,102600,317342400,56400,56400,56400,56400,0
20231030,102500,317342400,56400,56400,56400,56400,0
20231030,102400,317342400,56400,56400,56400,56400,2
20231030,102300,317229600,56400,56400,56400,56400,23
20231030,102200,315932400,56400,56400,56400,56400,40
20231030,102100,313676400,56300,56300,56300,56300,203
20231030,102000,302247500,56300,56300,56300,56300,0
20231030,101900,302247500,56300,56300,56300,56300,80
20231030,101800,297743500,56300,56400,56400,56300,158
20231030,101700,288847300,56400,56500,56500,56400,121
20231030,101600,282021900,56500,56600,56600,56500,3
20231030,101500,281852300,56500,56500,56500,56500,3
20231030,101400,281682800,56500,56500,56500,56500,6
20231030,101300,281343800,56600,56600,56600,56600,12
20231030,101200,280664600,56500,56500,56500,56500,65
20231030,101100,276992100,56500,56500,56500,56500,21
20231030,101000,275805600,56600,56600,56600,56600,0
20231030,100900,275805600,56600,56600,56600,56600,0
20231030,100800,275805600,56600,56600,56600,56600,9
20231030,100700,275296200,56500,56500,56500,56500,1
20231030,100600,275239700,56500,56500,56500,56500,49
20231030,100500,272471200,56500,56500,56500,56500,9
20231030,100400,271962700,56500,56500,56500,56500,26
20231030,100300,270493700,56500,56500,56500,56500,11
20231030,100200,269872200,56500,56500,56500,56500,43
20231030,100100,267442700,56500,56500,56500,56500,10
20231030,100000,266877700,56500,56500,56500,56500,1
20231030,095900,266821200,56500,56500,56500,56500,42
20231030,095800,264448200,56400,56400,56400,56400,0
20231030,095700,264448200,56400,56300,56500,56300,193
20231030,095600,253551300,56400,56400,56400,56400,55
20231030,095500,250449300,56400,56300,56400,56300,25
20231030,095400,249039800,56300,56400,56400,56300,25
20231030,095300,247631800,56400,56500,56500,56400,23
20231030,095200,246332500,56400,56400,56400,56400,5
20231030,095100,246050500,56500,56500,56500,56500,0
20231030,095000,246050500,56500,56300,56500,56300,691
20231030,094900,207081300,56400,56300,56400,56300,299
20231030,094800,190231800,56300,56300,56300,56300,14
20231030,094700,189443600,56300,56300,56300,56300,3
20231030,094600,189274700,56300,56300,56300,56300,0
20231030,094500,189274700,56300,56300,56300,56300,0
20231030,094400,189274700,56300,56300,56300,56300,23
20231030,094300,187979800,56300,56300,56300,56300,3
20231030,094200,187810900,56300,56300,56300,56300,3
20231030,094100,187642000,56200,56200,56200,56200,9
20231030,094000,187136200,56200,56200,56200,56200,0
20231030,093900,187136200,56200,56300,56300,56200,29
20231030,093800,185504100,56300,56300,56300,56300,0
20231030,093700,185504100,56300,56300,56300,56300,56
20231030,093600,182351300,56300,56300,56300,56300,0
20231030,093500,182351300,56300,56300,56300,56300,0
20231030,093400,182351300,56300,56200,56300,56200,159
20231030,093300,173402900,56300,56300,56300,56300,2
20231030,093200,173290300,56300,56300,56300,56300,0
20231030,093100,173290300,56300,56200,56300,56200,29
20231030,093000,171658700,56100,56100,56100,56100,45
20231030,092900,169134200,56100,56100,56100,56100,0
20231030,092800,169134200,56100,56100,56100,56100,0
20231030,092700,169134200,56100,56100,56100,56100,117
20231030,092600,162570500,56100,56100,56100,56100,37
20231030,092500,160494800,56200,56100,56200,56100,44
20231030,092400,158026000,56400,56300,56400,56300,78
20231030,092300,153631500,56300,56200,56300,56200,305
20231030,092200,136468100,56200,56200,56200,56200,15
20231030,092100,135625100,56200,56200,56200,56200,1
20231030,092000,135568900,56200,56200,56200,56200,16
20231030,091900,134669700,56300,56300,56300,56300,23
20231030,091800,133374800,56300,56200,56300,56200,29
20231030,091700,131742200,56200,56200,56200,56200,23
20231030,091600,130449600,56200,56200,56200,56200,17
20231030,091500,129494200,56500,56000,56500,56000,335
20231030,091400,110627600,56300,56400,56500,56300,86
20231030,091300,105781100,56300,56000,56300,56000,72
20231030,091200,101736400,56000,55900,56000,55900,29
20231030,091100,100114600,55800,55800,55800,55800,31
20231030,091000,98384800,55800,55800,55800,55800,350
20231030,090900,78854800,55800,55800,55800,55800,46
20231030,090800,76288000,55900,55900,55900,55900,1
20231030,090700,76232100,55900,55900,56200,55900,271
20231030,090600,61076000,55900,56000,56200,55900,158
20231030,090500,52225900,55900,55900,55900,55900,101
20231030,090400,46580000,55900,55800,55900,55700,195
20231030,090300,35715000,55700,56000,56000,55700,66
20231030,090200,32023200,56000,56100,56100,56000,72
20231030,090100,27985200,56000,55800,56000,55800,55
20231030,090000,24911100,55800,55600,55800,55600,448