KissMeData/304100/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,210300,3785314750,21800,21800,21800,21800,2109
20231030,210200,3785314750,21800,21800,21800,21800,0
20231030,210100,3785314750,21800,21800,21800,21800,0
20231030,210000,3785314750,21800,21800,21800,21800,0
20231030,205900,3785314750,21800,21800,21800,21800,0
20231030,205800,3785314750,21800,21800,21800,21800,0
20231030,205700,3785314750,21800,21800,21800,21800,0
20231030,205600,3785314750,21800,21800,21800,21800,0
20231030,205500,3785314750,21800,21800,21800,21800,0
20231030,205400,3785314750,21800,21800,21800,21800,0
20231030,205300,3785314750,21800,21800,21800,21800,0
20231030,205200,3785314750,21800,21800,21800,21800,0
20231030,205100,3785314750,21800,21800,21800,21800,0
20231030,205000,3785314750,21800,21800,21800,21800,0
20231030,204900,3785314750,21800,21800,21800,21800,0
20231030,204800,3785314750,21800,21800,21800,21800,0
20231030,204700,3785314750,21800,21800,21800,21800,0
20231030,204600,3785314750,21800,21800,21800,21800,0
20231030,204500,3785314750,21800,21800,21800,21800,0
20231030,204400,3785314750,21800,21800,21800,21800,0
20231030,204300,3785314750,21800,21800,21800,21800,0
20231030,204200,3785314750,21800,21800,21800,21800,0
20231030,204100,3785314750,21800,21800,21800,21800,0
20231030,204000,3785314750,21800,21800,21800,21800,0
20231030,203900,3785314750,21800,21800,21800,21800,0
20231030,203800,3785314750,21800,21800,21800,21800,0
20231030,203700,3785314750,21800,21800,21800,21800,0
20231030,203600,3785314750,21800,21800,21800,21800,0
20231030,203500,3785314750,21800,21800,21800,21800,0
20231030,203400,3785314750,21800,21800,21800,21800,0
20231030,203300,3785314750,21800,21800,21800,21800,2109
20231030,203200,3785314750,21800,21800,21800,21800,0
20231030,203100,3785314750,21800,21800,21800,21800,0
20231030,203000,3785314750,21800,21800,21800,21800,0
20231030,202900,3785314750,21800,21800,21800,21800,0
20231030,202800,3785314750,21800,21800,21800,21800,0
20231030,202700,3785314750,21800,21800,21800,21800,0
20231030,202600,3785314750,21800,21800,21800,21800,0
20231030,202500,3785314750,21800,21800,21800,21800,0
20231030,202400,3785314750,21800,21800,21800,21800,0
20231030,202300,3785314750,21800,21800,21800,21800,0
20231030,202200,3785314750,21800,21800,21800,21800,0
20231030,202100,3785314750,21800,21800,21800,21800,0
20231030,202000,3785314750,21800,21800,21800,21800,0
20231030,201900,3785314750,21800,21800,21800,21800,0
20231030,201800,3785314750,21800,21800,21800,21800,0
20231030,201700,3785314750,21800,21800,21800,21800,0
20231030,201600,3785314750,21800,21800,21800,21800,0
20231030,201500,3785314750,21800,21800,21800,21800,0
20231030,201400,3785314750,21800,21800,21800,21800,0
20231030,201300,3785314750,21800,21800,21800,21800,0
20231030,201200,3785314750,21800,21800,21800,21800,0
20231030,201100,3785314750,21800,21800,21800,21800,0
20231030,201000,3785314750,21800,21800,21800,21800,0
20231030,200900,3785314750,21800,21800,21800,21800,0
20231030,200800,3785314750,21800,21800,21800,21800,0
20231030,200700,3785314750,21800,21800,21800,21800,0
20231030,200600,3785314750,21800,21800,21800,21800,0
20231030,200500,3785314750,21800,21800,21800,21800,0
20231030,200400,3785314750,21800,21800,21800,21800,0
20231030,200300,3785314750,21800,21800,21800,21800,2109
20231030,200200,3785314750,21800,21800,21800,21800,0
20231030,200100,3785314750,21800,21800,21800,21800,0
20231030,200000,3785314750,21800,21800,21800,21800,0
20231030,195900,3785314750,21800,21800,21800,21800,0
20231030,195800,3785314750,21800,21800,21800,21800,0
20231030,195700,3785314750,21800,21800,21800,21800,0
20231030,195600,3785314750,21800,21800,21800,21800,0
20231030,195500,3785314750,21800,21800,21800,21800,0
20231030,195400,3785314750,21800,21800,21800,21800,0
20231030,195300,3785314750,21800,21800,21800,21800,0
20231030,195200,3785314750,21800,21800,21800,21800,0
20231030,195100,3785314750,21800,21800,21800,21800,0
20231030,195000,3785314750,21800,21800,21800,21800,0
20231030,194900,3785314750,21800,21800,21800,21800,0
20231030,194800,3785314750,21800,21800,21800,21800,0
20231030,194700,3785314750,21800,21800,21800,21800,0
20231030,194600,3785314750,21800,21800,21800,21800,0
20231030,194500,3785314750,21800,21800,21800,21800,0
20231030,194400,3785314750,21800,21800,21800,21800,0
20231030,194300,3785314750,21800,21800,21800,21800,0
20231030,194200,3785314750,21800,21800,21800,21800,0
20231030,194100,3785314750,21800,21800,21800,21800,0
20231030,194000,3785314750,21800,21800,21800,21800,0
20231030,193900,3785314750,21800,21800,21800,21800,0
20231030,193800,3785314750,21800,21800,21800,21800,0
20231030,193700,3785314750,21800,21800,21800,21800,0
20231030,193600,3785314750,21800,21800,21800,21800,0
20231030,193500,3785314750,21800,21800,21800,21800,0
20231030,193400,3785314750,21800,21800,21800,21800,0
20231030,193300,3785314750,21800,21800,21800,21800,2109
20231030,193200,3785314750,21800,21800,21800,21800,0
20231030,193100,3785314750,21800,21800,21800,21800,0
20231030,193000,3785314750,21800,21800,21800,21800,0
20231030,192900,3785314750,21800,21800,21800,21800,0
20231030,192800,3785314750,21800,21800,21800,21800,0
20231030,192700,3785314750,21800,21800,21800,21800,0
20231030,192600,3785314750,21800,21800,21800,21800,0
20231030,192500,3785314750,21800,21800,21800,21800,0
20231030,192400,3785314750,21800,21800,21800,21800,0
20231030,192300,3785314750,21800,21800,21800,21800,0
20231030,192200,3785314750,21800,21800,21800,21800,0
20231030,192100,3785314750,21800,21800,21800,21800,0
20231030,192000,3785314750,21800,21800,21800,21800,0
20231030,191900,3785314750,21800,21800,21800,21800,0
20231030,191800,3785314750,21800,21800,21800,21800,0
20231030,191700,3785314750,21800,21800,21800,21800,0
20231030,191600,3785314750,21800,21800,21800,21800,0
20231030,191500,3785314750,21800,21800,21800,21800,0
20231030,191400,3785314750,21800,21800,21800,21800,0
20231030,191300,3785314750,21800,21800,21800,21800,0
20231030,191200,3785314750,21800,21800,21800,21800,0
20231030,191100,3785314750,21800,21800,21800,21800,0
20231030,191000,3785314750,21800,21800,21800,21800,0
20231030,190900,3785314750,21800,21800,21800,21800,0
20231030,190800,3785314750,21800,21800,21800,21800,0
20231030,190700,3785314750,21800,21800,21800,21800,0
20231030,190600,3785314750,21800,21800,21800,21800,0
20231030,190500,3785314750,21800,21800,21800,21800,0
20231030,190400,3785314750,21800,21800,21800,21800,0
20231030,190300,3785314750,21800,21800,21800,21800,2109
20231030,190200,3785314750,21800,21800,21800,21800,0
20231030,190100,3785314750,21800,21800,21800,21800,0
20231030,190000,3785314750,21800,21800,21800,21800,0
20231030,185900,3785314750,21800,21800,21800,21800,0
20231030,185800,3785314750,21800,21800,21800,21800,0
20231030,185700,3785314750,21800,21800,21800,21800,0
20231030,185600,3785314750,21800,21800,21800,21800,0
20231030,185500,3785314750,21800,21800,21800,21800,0
20231030,185400,3785314750,21800,21800,21800,21800,0
20231030,185300,3785314750,21800,21800,21800,21800,0
20231030,185200,3785314750,21800,21800,21800,21800,0
20231030,185100,3785314750,21800,21800,21800,21800,0
20231030,185000,3785314750,21800,21800,21800,21800,0
20231030,184900,3785314750,21800,21800,21800,21800,0
20231030,184800,3785314750,21800,21800,21800,21800,0
20231030,184700,3785314750,21800,21800,21800,21800,0
20231030,184600,3785314750,21800,21800,21800,21800,0
20231030,184500,3785314750,21800,21800,21800,21800,0
20231030,184400,3785314750,21800,21800,21800,21800,0
20231030,184300,3785314750,21800,21800,21800,21800,0
20231030,184200,3785314750,21800,21800,21800,21800,0
20231030,184100,3785314750,21800,21800,21800,21800,0
20231030,184000,3785314750,21800,21800,21800,21800,0
20231030,183900,3785314750,21800,21800,21800,21800,0
20231030,183800,3785314750,21800,21800,21800,21800,0
20231030,183700,3785314750,21800,21800,21800,21800,0
20231030,183600,3785314750,21800,21800,21800,21800,0
20231030,183500,3785314750,21800,21800,21800,21800,0
20231030,183400,3785314750,21800,21800,21800,21800,0
20231030,183300,3785314750,21800,21800,21800,21800,2109
20231030,183200,3785314750,21800,21800,21800,21800,0
20231030,183100,3785314750,21800,21800,21800,21800,0
20231030,183000,3785314750,21800,21800,21800,21800,0
20231030,182900,3785314750,21800,21800,21800,21800,0
20231030,182800,3785314750,21800,21800,21800,21800,0
20231030,182700,3785314750,21800,21800,21800,21800,0
20231030,182600,3785314750,21800,21800,21800,21800,0
20231030,182500,3785314750,21800,21800,21800,21800,0
20231030,182400,3785314750,21800,21800,21800,21800,0
20231030,182300,3785314750,21800,21800,21800,21800,0
20231030,182200,3785314750,21800,21800,21800,21800,0
20231030,182100,3785314750,21800,21800,21800,21800,0
20231030,182000,3785314750,21800,21800,21800,21800,0
20231030,181900,3785314750,21800,21800,21800,21800,0
20231030,181800,3785314750,21800,21800,21800,21800,0
20231030,181700,3785314750,21800,21800,21800,21800,0
20231030,181600,3785314750,21800,21800,21800,21800,0
20231030,181500,3785314750,21800,21800,21800,21800,0
20231030,181400,3785314750,21800,21800,21800,21800,0
20231030,181300,3785314750,21800,21800,21800,21800,0
20231030,181200,3785314750,21800,21800,21800,21800,0
20231030,181100,3785314750,21800,21800,21800,21800,0
20231030,181000,3785314750,21800,21800,21800,21800,0
20231030,180900,3785314750,21800,21800,21800,21800,0
20231030,180800,3785314750,21800,21800,21800,21800,0
20231030,180700,3785314750,21800,21800,21800,21800,0
20231030,180600,3785314750,21800,21800,21800,21800,0
20231030,180500,3785314750,21800,21800,21800,21800,0
20231030,180400,3785314750,21800,21800,21800,21800,0
20231030,180300,3785314750,21800,21800,21800,21800,2109
20231030,180200,3785314750,21800,21800,21800,21800,0
20231030,180100,3785314750,21800,21800,21800,21800,0
20231030,180000,3785314750,21800,21800,21800,21800,0
20231030,175900,3785314750,21800,21800,21800,21800,0
20231030,175800,3785314750,21800,21800,21800,21800,0
20231030,175700,3785314750,21800,21800,21800,21800,0
20231030,175600,3785314750,21800,21800,21800,21800,0
20231030,175500,3785314750,21800,21800,21800,21800,0
20231030,175400,3785314750,21800,21800,21800,21800,0
20231030,175300,3785314750,21800,21800,21800,21800,0
20231030,175200,3785314750,21800,21800,21800,21800,0
20231030,175100,3785314750,21800,21800,21800,21800,0
20231030,175000,3785314750,21800,21800,21800,21800,0
20231030,174900,3785314750,21800,21800,21800,21800,0
20231030,174800,3785314750,21800,21800,21800,21800,0
20231030,174700,3785314750,21800,21800,21800,21800,0
20231030,174600,3785314750,21800,21800,21800,21800,0
20231030,174500,3785314750,21800,21800,21800,21800,0
20231030,174400,3785314750,21800,21800,21800,21800,0
20231030,174300,3785314750,21800,21800,21800,21800,0
20231030,174200,3785314750,21800,21800,21800,21800,0
20231030,174100,3785314750,21800,21800,21800,21800,0
20231030,174000,3785314750,21800,21800,21800,21800,0
20231030,173900,3785314750,21800,21800,21800,21800,0
20231030,173800,3785314750,21800,21800,21800,21800,0
20231030,173700,3785314750,21800,21800,21800,21800,0
20231030,173600,3785314750,21800,21800,21800,21800,0
20231030,173500,3785314750,21800,21800,21800,21800,0
20231030,173400,3785314750,21800,21800,21800,21800,0
20231030,173300,3785314750,21800,21800,21800,21800,2109
20231030,173200,3785314750,21800,21800,21800,21800,0
20231030,173100,3785314750,21800,21800,21800,21800,0
20231030,173000,3785314750,21800,21800,21800,21800,0
20231030,172900,3785314750,21800,21800,21800,21800,0
20231030,172800,3785314750,21800,21800,21800,21800,0
20231030,172700,3785314750,21800,21800,21800,21800,0
20231030,172600,3785314750,21800,21800,21800,21800,0
20231030,172500,3785314750,21800,21800,21800,21800,0
20231030,172400,3785314750,21800,21800,21800,21800,0
20231030,172300,3785314750,21800,21800,21800,21800,0
20231030,172200,3785314750,21800,21800,21800,21800,0
20231030,172100,3785314750,21800,21800,21800,21800,0
20231030,172000,3785314750,21800,21800,21800,21800,0
20231030,171900,3785314750,21800,21800,21800,21800,0
20231030,171800,3785314750,21800,21800,21800,21800,0
20231030,171700,3785314750,21800,21800,21800,21800,0
20231030,171600,3785314750,21800,21800,21800,21800,0
20231030,171500,3785314750,21800,21800,21800,21800,0
20231030,171400,3785314750,21800,21800,21800,21800,0
20231030,171300,3785314750,21800,21800,21800,21800,0
20231030,171200,3785314750,21800,21800,21800,21800,0
20231030,171100,3785314750,21800,21800,21800,21800,0
20231030,171000,3785314750,21800,21800,21800,21800,0
20231030,170900,3785314750,21800,21800,21800,21800,0
20231030,170800,3785314750,21800,21800,21800,21800,0
20231030,170700,3785314750,21800,21800,21800,21800,0
20231030,170600,3785314750,21800,21800,21800,21800,0
20231030,170500,3785314750,21800,21800,21800,21800,0
20231030,170400,3785314750,21800,21800,21800,21800,0
20231030,170300,3785314750,21800,21800,21800,21800,2109
20231030,170200,3785314750,21800,21800,21800,21800,0
20231030,170100,3785314750,21800,21800,21800,21800,0
20231030,170000,3785314750,21800,21800,21800,21800,0
20231030,165900,3785314750,21800,21800,21800,21800,0
20231030,165800,3785314750,21800,21800,21800,21800,0
20231030,165700,3785314750,21800,21800,21800,21800,0
20231030,165600,3785314750,21800,21800,21800,21800,0
20231030,165500,3785314750,21800,21800,21800,21800,0
20231030,165400,3785314750,21800,21800,21800,21800,0
20231030,165300,3785314750,21800,21800,21800,21800,0
20231030,165200,3785314750,21800,21800,21800,21800,0
20231030,165100,3785314750,21800,21800,21800,21800,0
20231030,165000,3785314750,21800,21800,21800,21800,0
20231030,164900,3785314750,21800,21800,21800,21800,0
20231030,164800,3785314750,21800,21800,21800,21800,0
20231030,164700,3785314750,21800,21800,21800,21800,0
20231030,164600,3785314750,21800,21800,21800,21800,0
20231030,164500,3785314750,21800,21800,21800,21800,0
20231030,164400,3785314750,21800,21800,21800,21800,0
20231030,164300,3785314750,21800,21800,21800,21800,0
20231030,164200,3785314750,21800,21800,21800,21800,0
20231030,164100,3785314750,21800,21800,21800,21800,0
20231030,164000,3785314750,21800,21800,21800,21800,0
20231030,163900,3785314750,21800,21800,21800,21800,0
20231030,163800,3785314750,21800,21800,21800,21800,0
20231030,163700,3785314750,21800,21800,21800,21800,0
20231030,163600,3785314750,21800,21800,21800,21800,0
20231030,163500,3785314750,21800,21800,21800,21800,0
20231030,163400,3785314750,21800,21800,21800,21800,0
20231030,163300,3785314750,21800,21800,21800,21800,2109
20231030,163200,3785314750,21800,21800,21800,21800,0
20231030,163100,3785314750,21800,21800,21800,21800,0
20231030,163000,3785314750,21800,21800,21800,21800,0
20231030,162900,3785314750,21800,21800,21800,21800,0
20231030,162800,3785314750,21800,21800,21800,21800,0
20231030,162700,3785314750,21800,21800,21800,21800,0
20231030,162600,3785314750,21800,21800,21800,21800,0
20231030,162500,3785314750,21800,21800,21800,21800,0
20231030,162400,3785314750,21800,21800,21800,21800,0
20231030,162300,3785314750,21800,21800,21800,21800,0
20231030,162200,3785314750,21800,21800,21800,21800,0
20231030,162100,3785314750,21800,21800,21800,21800,0
20231030,162000,3785314750,21800,21800,21800,21800,0
20231030,161900,3785314750,21800,21800,21800,21800,0
20231030,161800,3785314750,21800,21800,21800,21800,0
20231030,161700,3785314750,21800,21800,21800,21800,0
20231030,161600,3785314750,21800,21800,21800,21800,0
20231030,161500,3785314750,21800,21800,21800,21800,0
20231030,161400,3785314750,21800,21800,21800,21800,0
20231030,161300,3785314750,21800,21800,21800,21800,0
20231030,161200,3785314750,21800,21800,21800,21800,0
20231030,161100,3785314750,21800,21800,21800,21800,0
20231030,161000,3785314750,21800,21800,21800,21800,0
20231030,160900,3785314750,21800,21800,21800,21800,0
20231030,160800,3785314750,21800,21800,21800,21800,0
20231030,160700,3785314750,21800,21800,21800,21800,0
20231030,160600,3785314750,21800,21800,21800,21800,0
20231030,160500,3785314750,21800,21800,21800,21800,0
20231030,160400,3785314750,21800,21800,21800,21800,0
20231030,160300,3785314750,21800,21800,21800,21800,2109
20231030,160200,3785314750,21800,21800,21800,21800,0
20231030,160100,3785314750,21800,21800,21800,21800,0
20231030,160000,3785314750,21800,21800,21800,21800,0
20231030,155900,3785314750,21800,21800,21800,21800,0
20231030,155800,3785314750,21800,21800,21800,21800,0
20231030,155700,3785314750,21800,21800,21800,21800,0
20231030,155600,3785314750,21800,21800,21800,21800,0
20231030,155500,3785314750,21800,21800,21800,21800,0
20231030,155400,3785314750,21800,21800,21800,21800,0
20231030,155300,3785314750,21800,21800,21800,21800,0
20231030,155200,3785314750,21800,21800,21800,21800,0
20231030,155100,3785314750,21800,21800,21800,21800,0
20231030,155000,3785314750,21800,21800,21800,21800,0
20231030,154900,3785314750,21800,21800,21800,21800,0
20231030,154800,3785314750,21800,21800,21800,21800,0
20231030,154700,3785314750,21800,21800,21800,21800,0
20231030,154600,3785314750,21800,21800,21800,21800,0
20231030,154500,3785314750,21800,21800,21800,21800,0
20231030,154400,3785314750,21800,21800,21800,21800,0
20231030,154300,3785314750,21800,21800,21800,21800,0
20231030,154200,3785314750,21800,21800,21800,21800,0
20231030,154100,3785314750,21800,21800,21800,21800,0
20231030,154000,3785314750,21800,21800,21800,21800,0
20231030,153900,3785314750,21800,21800,21800,21800,0
20231030,153800,3785314750,21800,21800,21800,21800,0
20231030,153700,3785314750,21800,21800,21800,21800,0
20231030,153600,3785314750,21800,21800,21800,21800,0
20231030,153500,3785314750,21800,21800,21800,21800,0
20231030,153400,3785314750,21800,21800,21800,21800,0
20231030,153300,3785314750,21800,21800,21800,21800,2109
20231030,153200,3785314750,21800,21800,21800,21800,0
20231030,153100,3785314750,21800,21800,21800,21800,0
20231030,153000,3785314750,21800,21800,21800,21800,2109
20231030,152900,3739338550,21700,21700,21700,21700,0
20231030,152800,3739338550,21700,21700,21700,21700,0
20231030,152700,3739338550,21700,21700,21700,21700,0
20231030,152600,3739338550,21700,21700,21700,21700,0
20231030,152500,3739338550,21700,21700,21700,21700,0
20231030,152400,3739338550,21700,21700,21700,21700,0
20231030,152300,3739338550,21700,21700,21700,21700,0
20231030,152200,3739338550,21700,21700,21700,21700,0
20231030,152100,3739338550,21700,21700,21700,21700,0
20231030,152000,3739338550,21700,21700,21700,21700,0
20231030,151900,3739338550,21700,21600,21700,21600,259
20231030,151800,3733733250,21600,21650,21650,21600,624
20231030,151700,3720231950,21650,21700,21700,21650,233
20231030,151600,3715185650,21700,21650,21700,21650,356
20231030,151500,3707465550,21700,21650,21700,21650,409
20231030,151400,3698610600,21650,21650,21650,21650,71
20231030,151300,3697073450,21650,21650,21650,21650,18
20231030,151200,3696683750,21650,21700,21700,21650,198
20231030,151100,3692396100,21700,21650,21700,21650,233
20231030,151000,3687351450,21650,21650,21650,21600,943
20231030,150900,3666948300,21650,21650,21650,21650,10
20231030,150800,3666731800,21650,21700,21700,21650,1110
20231030,150700,3642646650,21700,21750,21750,21700,259
20231030,150600,3637026200,21750,21750,21800,21750,314
20231030,150500,3630196600,21750,21750,21750,21750,292
20231030,150400,3623845600,21750,21750,21800,21750,347
20231030,150300,3616298300,21750,21700,21750,21700,15
20231030,150200,3615972550,21750,21700,21750,21700,34
20231030,150100,3615234700,21700,21700,21750,21700,655
20231030,150000,3601020700,21700,21750,21750,21700,70
20231030,145900,3599498750,21750,21750,21750,21750,0
20231030,145800,3599498750,21750,21750,21750,21700,10
20231030,145700,3599281400,21750,21750,21750,21750,220
20231030,145600,3594496400,21750,21750,21750,21750,103
20231030,145500,3592256150,21750,21750,21750,21700,155
20231030,145400,3588892050,21700,21750,21800,21700,919
20231030,145300,3568904000,21750,21750,21750,21750,32
20231030,145200,3568208000,21700,21700,21700,21700,1
20231030,145100,3568186300,21700,21750,21800,21700,104
20231030,145000,3565924300,21750,21750,21750,21750,16
20231030,144900,3565576300,21750,21750,21800,21750,294
20231030,144800,3559178750,21750,21750,21750,21750,325
20231030,144700,3552110000,21750,21750,21750,21750,63
20231030,144600,3550739750,21800,21700,21800,21700,747
20231030,144500,3534498450,21700,21700,21700,21700,289
20231030,144400,3528227150,21700,21750,21800,21700,346
20231030,144300,3520717950,21750,21800,21800,21750,296
20231030,144200,3514279150,21800,21800,21850,21800,221
20231030,144100,3509461300,21800,21800,21800,21750,1048
20231030,144000,3486650750,21700,21750,21850,21700,4247
20231030,143900,3394221300,21750,21750,21750,21700,137
20231030,143800,3391245150,21750,21750,21750,21750,245
20231030,143700,3385916400,21700,21750,21750,21700,69
20231030,143600,3384416800,21750,21750,21750,21750,34
20231030,143500,3383677300,21700,21650,21700,21650,177
20231030,143400,3379837150,21650,21750,21750,21650,436
20231030,143300,3370373050,21700,21700,21700,21700,781
20231030,143200,3353425350,21700,21700,21700,21700,247
20231030,143100,3348065450,21650,21700,21700,21650,96
20231030,143000,3345982400,21700,21650,21700,21650,141
20231030,142900,3342922800,21650,21650,21650,21650,0
20231030,142800,3342922800,21650,21650,21650,21650,3
20231030,142700,3342857850,21650,21650,21650,21650,1002
20231030,142600,3321164550,21600,21650,21650,21600,286
20231030,142500,3314982800,21650,21550,21650,21550,650
20231030,142400,3300942300,21600,21600,21600,21600,0
20231030,142300,3300942300,21600,21550,21600,21550,70
20231030,142200,3299432800,21550,21550,21550,21550,63
20231030,142100,3298075150,21550,21550,21550,21550,359
20231030,142000,3290338700,21500,21550,21550,21500,454
20231030,141900,3280563900,21600,21600,21600,21600,58
20231030,141800,3279311100,21600,21650,21650,21550,17
20231030,141700,3278944300,21650,21650,21650,21650,6
20231030,141600,3278814400,21650,21600,21650,21550,80
20231030,141500,3277087950,21600,21600,21600,21600,1
20231030,141400,3277066350,21600,21600,21600,21600,2
20231030,141300,3277023150,21550,21600,21600,21550,310
20231030,141200,3270327650,21600,21600,21600,21600,18
20231030,141100,3269938850,21550,21550,21550,21550,20
20231030,141000,3269507850,21550,21550,21550,21550,239
20231030,140900,3264357400,21500,21550,21550,21500,46
20231030,140800,3263367150,21550,21600,21600,21550,368
20231030,140700,3255436250,21550,21600,21600,21550,328
20231030,140600,3248367800,21550,21600,21600,21550,469
20231030,140500,3238256850,21600,21650,21650,21600,439
20231030,140400,3228769800,21650,21650,21650,21650,258
20231030,140300,3223184100,21650,21700,21700,21650,207
20231030,140200,3218702500,21700,21700,21700,21700,476
20231030,140100,3208373300,21700,21650,21700,21650,5
20231030,140000,3208264850,21650,21700,21700,21650,121
20231030,135900,3205639200,21700,21700,21700,21650,307
20231030,135800,3198992300,21650,21700,21700,21650,97
20231030,135700,3196889750,21700,21700,21700,21700,1
20231030,135600,3196868050,21650,21650,21650,21650,99
20231030,135500,3194724700,21650,21600,21650,21600,279
20231030,135400,3188691900,21650,21650,21650,21650,242
20231030,135300,3183452600,21650,21650,21700,21650,257
20231030,135200,3177887750,21750,21650,21750,21650,1274
20231030,135100,3150217600,21650,21600,21650,21600,635
20231030,135000,3136494250,21550,21500,21550,21500,184
20231030,134900,3132532000,21550,21550,21550,21450,811
20231030,134800,3115090850,21600,21600,21600,21600,0
20231030,134700,3115090850,21600,21550,21600,21550,38
20231030,134600,3114271900,21600,21600,21600,21600,49
20231030,134500,3113213500,21650,21600,21650,21600,28
20231030,134400,3112608500,21600,21600,21600,21600,0
20231030,134300,3112608500,21600,21600,21600,21600,80
20231030,134200,3110880500,21600,21600,21600,21600,26
20231030,134100,3110318900,21600,21600,21600,21600,10
20231030,134000,3110102900,21600,21600,21600,21600,304
20231030,133900,3103536500,21550,21500,21550,21500,90
20231030,133800,3101597500,21500,21450,21500,21450,4
20231030,133700,3101511650,21500,21500,21500,21500,56
20231030,133600,3100307650,21500,21500,21500,21500,9
20231030,133500,3100114150,21550,21500,21550,21500,945
20231030,133400,3079796150,21450,21500,21500,21450,200
20231030,133300,3075496400,21500,21500,21500,21500,172
20231030,133200,3071798400,21500,21550,21550,21500,2107
20231030,133100,3026474650,21550,21550,21600,21550,12
20231030,133000,3026215800,21600,21650,21650,21600,143
20231030,132900,3023122650,21650,21650,21650,21600,3
20231030,132800,3023057750,21650,21650,21650,21650,10
20231030,132700,3022841250,21550,21650,21650,21550,1063
20231030,132600,2999884900,21650,21650,21650,21650,386
20231030,132500,2991528000,21650,21650,21700,21650,302
20231030,132400,2984989450,21650,21650,21650,21650,176
20231030,132300,2981179050,21650,21650,21650,21600,942
20231030,132200,2960787700,21700,21700,21700,21700,576
20231030,132100,2948288500,21700,21700,21700,21700,42
20231030,132000,2947377100,21700,21750,21750,21700,4
20231030,131900,2947290150,21700,21700,21750,21700,123
20231030,131800,2944618350,21700,21750,21750,21700,41
20231030,131700,2943726800,21700,21700,21700,21700,208
20231030,131600,2939213200,21700,21700,21700,21700,1
20231030,131500,2939191500,21650,21650,21650,21650,64
20231030,131400,2937805900,21750,21700,21750,21650,242
20231030,131300,2932544300,21700,21700,21700,21700,302
20231030,131200,2925990900,21700,21700,21700,21700,239
20231030,131100,2920804600,21700,21700,21700,21700,11
20231030,131000,2920565900,21650,21700,21700,21650,55
20231030,130900,2919372500,21700,21750,21750,21700,64
20231030,130800,2917980900,21750,21700,21750,21650,425
20231030,130700,2908769550,21700,21750,21750,21700,46
20231030,130600,2907769850,21700,21700,21750,21700,574
20231030,130500,2895298950,21750,21700,21750,21700,121
20231030,130400,2892672800,21700,21700,21700,21700,18
20231030,130300,2892282200,21700,21700,21750,21650,67
20231030,130200,2890828300,21750,21750,21750,21750,0
20231030,130100,2890828300,21750,21750,21750,21700,65
20231030,130000,2889416200,21700,21650,21700,21650,1336
20231030,125900,2860450550,21650,21650,21650,21650,1
20231030,125800,2860428900,21600,21600,21600,21600,205
20231030,125700,2856000900,21600,21550,21600,21550,340
20231030,125600,2848661900,21550,21550,21550,21550,68
20231030,125500,2847196500,21550,21600,21600,21550,29
20231030,125400,2846570400,21600,21600,21600,21600,0
20231030,125300,2846570400,21600,21600,21600,21600,1
20231030,125200,2846548800,21600,21600,21600,21500,1659
20231030,125100,2810826200,21600,21600,21600,21600,10
20231030,125000,2810610200,21600,21600,21600,21600,0
20231030,124900,2810610200,21600,21650,21650,21550,136
20231030,124800,2807675950,21650,21650,21650,21650,2
20231030,124700,2807632650,21650,21650,21650,21600,125
20231030,124600,2804931400,21600,21600,21600,21500,1689
20231030,124500,2768501100,21600,21600,21600,21600,0
20231030,124400,2768501100,21600,21600,21600,21600,28
20231030,124300,2767896300,21650,21650,21650,21650,306
20231030,124200,2761271400,21650,21700,21700,21650,104
20231030,124100,2759017100,21700,21700,21700,21700,31
20231030,124000,2758344400,21650,21700,21700,21650,143
20231030,123900,2755241900,21700,21700,21700,21700,54
20231030,123800,2754070100,21700,21750,21750,21700,645
20231030,123700,2740072800,21700,21750,21750,21700,448
20231030,123600,2730349350,21800,21800,21800,21700,1623
20231030,123500,2695124900,21800,21750,21800,21700,469
20231030,123400,2684904250,21750,21750,21800,21750,1819
20231030,123300,2645330150,21750,21700,21750,21700,366
20231030,123200,2637376500,21700,21650,21700,21650,746
20231030,123100,2621197550,21650,21650,21650,21650,99
20231030,123000,2619054200,21700,21600,21700,21600,509
20231030,122900,2608028450,21650,21600,21650,21600,27
20231030,122800,2607444900,21600,21600,21600,21600,42
20231030,122700,2606537700,21600,21600,21600,21600,10
20231030,122600,2606321700,21600,21550,21600,21550,104
20231030,122500,2604075400,21600,21600,21600,21600,292
20231030,122400,2597768200,21550,21500,21600,21500,90
20231030,122300,2595831450,21550,21550,21550,21550,10
20231030,122200,2595615950,21550,21550,21550,21550,10
20231030,122100,2595400450,21550,21550,21550,21550,5
20231030,122000,2595292700,21550,21550,21550,21550,102
20231030,121900,2593094600,21600,21550,21600,21550,500
20231030,121800,2582308850,21450,21450,21450,21450,16
20231030,121700,2581965650,21450,21450,21450,21450,24
20231030,121600,2581450850,21450,21450,21450,21450,7
20231030,121500,2581300700,21500,21500,21500,21500,0
20231030,121400,2581300700,21500,21500,21500,21500,5
20231030,121300,2581193200,21500,21500,21500,21500,468
20231030,121200,2571131200,21500,21500,21500,21500,0
20231030,121100,2571131200,21500,21500,21500,21500,26
20231030,121000,2570572200,21550,21500,21550,21400,282
20231030,120900,2564509950,21500,21450,21500,21450,71
20231030,120800,2562985450,21400,21400,21400,21400,2
20231030,120700,2562942650,21400,21400,21400,21400,0
20231030,120600,2562942650,21400,21450,21450,21400,16
20231030,120500,2562599700,21450,21450,21450,21450,30
20231030,120400,2561956200,21400,21400,21400,21400,50
20231030,120300,2560886200,21450,21400,21450,21400,128
20231030,120200,2558141600,21400,21400,21400,21400,100
20231030,120100,2556001600,21400,21500,21500,21400,16
20231030,120000,2555657700,21500,21500,21500,21500,323
20231030,115900,2548713200,21500,21500,21500,21500,379
20231030,115800,2540564700,21400,21400,21400,21400,700
20231030,115700,2525584700,21400,21400,21400,21400,0
20231030,115600,2525584700,21400,21400,21400,21400,30
20231030,115500,2524942700,21400,21400,21400,21400,352
20231030,115400,2517409900,21400,21450,21450,21400,60
20231030,115300,2516125550,21450,21450,21450,21450,5
20231030,115200,2516018300,21450,21450,21450,21450,30
20231030,115100,2515374800,21450,21500,21500,21450,6
20231030,115000,2515245850,21400,21450,21450,21400,705
20231030,114900,2500157700,21450,21400,21450,21400,597
20231030,114800,2487363550,21450,21500,21500,21400,589
20231030,114700,2474729250,21450,21500,21500,21450,286
20231030,114600,2468594350,21500,21500,21500,21500,40
20231030,114500,2467734350,21500,21550,21550,21500,713
20231030,114400,2452404500,21550,21600,21600,21550,746
20231030,114300,2436308600,21600,21600,21600,21600,0
20231030,114200,2436308600,21600,21550,21600,21550,6
20231030,114100,2436179050,21550,21550,21550,21550,19
20231030,114000,2435769600,21550,21600,21600,21550,44
20231030,113900,2434820200,21550,21600,21600,21550,111
20231030,113800,2432422650,21550,21600,21600,21550,81
20231030,113700,2430673300,21600,21550,21600,21550,33
20231030,113600,2429961100,21550,21550,21550,21550,197
20231030,113500,2425715750,21550,21550,21550,21550,3
20231030,113400,2425651100,21550,21550,21550,21550,66
20231030,113300,2424228800,21500,21500,21500,21500,217
20231030,113200,2419563300,21500,21500,21500,21500,0
20231030,113100,2419563300,21500,21500,21500,21500,122
20231030,113000,2416940300,21500,21500,21500,21500,22
20231030,112900,2416467300,21450,21500,21500,21450,50
20231030,112800,2415392350,21500,21450,21500,21450,120
20231030,112700,2412818100,21500,21500,21500,21500,439
20231030,112600,2403379600,21500,21500,21500,21450,340
20231030,112500,2396070850,21500,21500,21500,21500,18
20231030,112400,2395683850,21500,21500,21500,21500,317
20231030,112300,2388868350,21500,21500,21500,21500,509
20231030,112200,2377924850,21450,21450,21450,21450,43
20231030,112100,2377002500,21450,21400,21450,21400,885
20231030,112000,2358059750,21400,21450,21450,21400,483
20231030,111900,2347719050,21450,21450,21450,21450,166
20231030,111800,2344158350,21500,21500,21500,21500,2
20231030,111700,2344115350,21450,21450,21450,21450,129
20231030,111600,2341348300,21500,21500,21500,21500,162
20231030,111500,2337865300,21500,21500,21500,21500,224
20231030,111400,2333049300,21500,21550,21550,21500,190
20231030,111300,2328963000,21550,21500,21550,21500,233
20231030,111200,2323947250,21550,21550,21550,21550,522
20231030,111100,2312698150,21550,21550,21550,21550,138
20231030,111000,2309724250,21600,21650,21650,21600,184
20231030,110900,2305749750,21600,21650,21650,21600,44
20231030,110800,2304798500,21650,21650,21650,21650,3
20231030,110700,2304733550,21600,21600,21600,21600,75
20231030,110600,2303113550,21600,21650,21650,21600,315
20231030,110500,2296294900,21650,21700,21700,21650,146
20231030,110400,2293127750,21650,21700,21700,21600,62
20231030,110300,2291785500,21700,21650,21700,21600,633
20231030,110200,2278085400,21600,21650,21650,21600,595
20231030,110100,2265217100,21700,21700,21700,21650,157
20231030,110000,2261812950,21700,21700,21700,21650,995
20231030,105900,2240222550,21700,21650,21700,21650,885
20231030,105800,2221047500,21650,21650,21700,21600,1477
20231030,105700,2189071000,21600,21600,21600,21600,179
20231030,105600,2185204600,21600,21600,21600,21600,69
20231030,105500,2183714200,21600,21600,21650,21600,234
20231030,105400,2178654800,21600,21650,21650,21600,44
20231030,105300,2177703850,21650,21600,21650,21600,1162
20231030,105200,2152594150,21600,21550,21600,21500,242
20231030,105100,2147379450,21550,21550,21600,21550,1116
20231030,105000,2123321250,21550,21550,21550,21500,32
20231030,104900,2122631700,21550,21550,21550,21550,6
20231030,104800,2122502400,21550,21550,21550,21500,32
20231030,104700,2121812900,21550,21500,21550,21500,12
20231030,104600,2121554600,21550,21600,21600,21550,180
20231030,104500,2117675450,21550,21550,21550,21550,200
20231030,104400,2113365450,21550,21500,21550,21500,732
20231030,104300,2097596150,21500,21500,21500,21500,230
20231030,104200,2092651150,21450,21450,21450,21450,148
20231030,104100,2089476550,21450,21450,21450,21450,0
20231030,104000,2089476550,21450,21500,21500,21450,130
20231030,103900,2086685050,21500,21500,21500,21500,307
20231030,103800,2080084550,21550,21500,21550,21500,49
20231030,103700,2079030250,21450,21550,21550,21450,365
20231030,103600,2071180800,21550,21550,21600,21500,438
20231030,103500,2061757900,21600,21550,21600,21550,102
20231030,103400,2059554950,21600,21550,21600,21500,177
20231030,103300,2055737900,21550,21550,21600,21550,420
20231030,103200,2046675900,21500,21550,21600,21500,350
20231030,103100,2039133000,21550,21450,21550,21450,1268
20231030,103000,2011853800,21400,21400,21400,21400,118
20231030,102900,2009328600,21350,21400,21400,21350,350
20231030,102800,2001843600,21400,21400,21400,21400,60
20231030,102700,2000559600,21400,21400,21400,21400,26
20231030,102600,2000003200,21400,21400,21400,21400,38
20231030,102500,1999190000,21450,21450,21450,21450,13
20231030,102400,1998911150,21400,21450,21450,21400,2
20231030,102300,1998868300,21350,21450,21450,21350,379
20231030,102200,1990763900,21400,21400,21400,21400,0
20231030,102100,1990763900,21400,21350,21400,21350,116
20231030,102000,1988284300,21250,21250,21350,21250,262
20231030,101900,1982706800,21250,21350,21350,21250,92
20231030,101800,1980744400,21350,21350,21400,21350,157
20231030,101700,1977387200,21400,21450,21450,21400,217
20231030,101600,1972740500,21450,21500,21500,21450,201
20231030,101500,1968429000,21500,21500,21500,21400,234
20231030,101400,1963409350,21500,21450,21500,21450,53
20231030,101300,1962272400,21450,21500,21500,21450,192
20231030,101200,1958153950,21500,21500,21500,21400,998
20231030,101100,1936704600,21400,21400,21400,21400,10
20231030,101000,1936490600,21450,21400,21450,21300,507
20231030,100900,1925639200,21400,21400,21400,21300,734
20231030,100800,1909997000,21450,21450,21450,21450,6
20231030,100700,1909868300,21450,21400,21450,21400,86
20231030,100600,1908027000,21400,21450,21450,21300,510
20231030,100500,1897139350,21400,21350,21400,21350,147
20231030,100400,1893998600,21350,21400,21400,21350,700
20231030,100300,1879019100,21400,21350,21400,21350,725
20231030,100200,1863505100,21350,21350,21350,21300,795
20231030,100100,1846535850,21350,21400,21400,21350,442
20231030,100000,1837098600,21400,21450,21500,21400,477
20231030,095900,1826886800,21400,21400,21400,21400,134
20231030,095800,1824019200,21400,21400,21400,21400,193
20231030,095700,1819889000,21500,21500,21550,21500,1887
20231030,095600,1779297500,21450,21400,21450,21400,53
20231030,095500,1778160750,21350,21400,21450,21350,1094
20231030,095400,1754734650,21450,21500,21500,21450,424
20231030,095300,1745634550,21450,21500,21500,21450,67
20231030,095200,1744194300,21500,21500,21500,21450,503
20231030,095100,1733384600,21550,21550,21550,21500,126
20231030,095000,1730672250,21500,21450,21550,21400,423
20231030,094900,1721582650,21450,21400,21500,21400,265
20231030,094800,1715899600,21400,21300,21400,21300,728
20231030,094700,1700347500,21250,21350,21400,21250,923
20231030,094600,1680682450,21400,21500,21500,21400,390
20231030,094500,1672320650,21500,21500,21500,21500,294
20231030,094400,1665999650,21450,21500,21500,21300,910
20231030,094300,1646517450,21500,21450,21550,21450,452
20231030,094200,1636808350,21450,21550,21550,21450,502
20231030,094100,1626028050,21550,21550,21600,21550,349
20231030,094000,1618507050,21550,21500,21600,21500,1575
20231030,093900,1584576250,21450,21350,21450,21350,1960
20231030,093800,1542629850,21350,21350,21400,21350,347
20231030,093700,1535218950,21300,21450,21450,21250,1092
20231030,093600,1511932050,21400,21500,21550,21400,1825
20231030,093500,1472764000,21500,21500,21550,21450,1164
20231030,093400,1447749700,21550,21500,21600,21450,1714
20231030,093300,1410865050,21550,21650,21650,21500,1488
20231030,093200,1378797000,21650,21550,21700,21550,2775
20231030,093100,1318771000,21550,21550,21550,21500,3559
20231030,093000,1242167800,21600,21450,21600,21450,2362
20231030,092900,1191311000,21500,21450,21500,21400,2987
20231030,092800,1127195100,21450,21400,21450,21350,2593
20231030,092700,1071657450,21350,21250,21350,21200,2839
20231030,092600,1011154500,21250,21200,21250,21200,406
20231030,092500,1002530100,21200,21150,21250,21150,412
20231030,092400,993806400,21150,21300,21300,21150,1344
20231030,092300,965272450,21300,21300,21300,21250,323
20231030,092200,958394750,21300,21300,21300,21300,608
20231030,092100,945444350,21300,21300,21300,21250,696
20231030,092000,930622150,21300,21300,21350,21200,2422
20231030,091900,879022100,21250,21250,21300,21200,2459
20231030,091800,826735150,21250,21150,21250,21150,1977
20231030,091700,784833650,21100,21100,21100,21100,749
20231030,091600,769029750,21100,21100,21100,21050,369
20231030,091500,761246350,21100,21100,21150,21000,642
20231030,091400,747703100,21050,20950,21100,20950,1347
20231030,091300,719405500,20900,20750,20900,20750,693
20231030,091200,704948700,20700,20750,20750,20700,997
20231030,091100,684291950,20800,20900,20900,20700,1542
20231030,091000,652253050,20900,21150,21150,20900,1612
20231030,090900,618419350,21150,21050,21150,21000,1694
20231030,090800,582811750,21100,21000,21100,20950,968
20231030,090700,562463550,21050,21250,21250,21000,2454
20231030,090600,510612550,21200,21250,21300,21150,1757
20231030,090500,473335500,21200,21000,21200,21000,1213
20231030,090400,447709050,21000,21200,21250,21000,2950
20231030,090300,385520250,21200,21150,21250,21100,4592
20231030,090200,288279050,21100,21100,21150,21000,2651
20231030,090100,232371700,21050,20900,21050,20650,3184
20231030,090000,165910650,20900,20750,20900,20750,2851