KissMeData/356860/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,211500,3851778700,25200,25200,25200,25200,1245
20231030,211400,3851778700,25200,25200,25200,25200,0
20231030,211300,3851778700,25200,25200,25200,25200,0
20231030,211200,3851778700,25200,25200,25200,25200,0
20231030,211100,3851778700,25200,25200,25200,25200,0
20231030,211000,3851778700,25200,25200,25200,25200,0
20231030,210900,3851778700,25200,25200,25200,25200,0
20231030,210800,3851778700,25200,25200,25200,25200,0
20231030,210700,3851778700,25200,25200,25200,25200,0
20231030,210600,3851778700,25200,25200,25200,25200,0
20231030,210500,3851778700,25200,25200,25200,25200,0
20231030,210400,3851778700,25200,25200,25200,25200,0
20231030,210300,3851778700,25200,25200,25200,25200,0
20231030,210200,3851778700,25200,25200,25200,25200,0
20231030,210100,3851778700,25200,25200,25200,25200,0
20231030,210000,3851778700,25200,25200,25200,25200,0
20231030,205900,3851778700,25200,25200,25200,25200,0
20231030,205800,3851778700,25200,25200,25200,25200,0
20231030,205700,3851778700,25200,25200,25200,25200,0
20231030,205600,3851778700,25200,25200,25200,25200,0
20231030,205500,3851778700,25200,25200,25200,25200,0
20231030,205400,3851778700,25200,25200,25200,25200,0
20231030,205300,3851778700,25200,25200,25200,25200,0
20231030,205200,3851778700,25200,25200,25200,25200,0
20231030,205100,3851778700,25200,25200,25200,25200,0
20231030,205000,3851778700,25200,25200,25200,25200,0
20231030,204900,3851778700,25200,25200,25200,25200,0
20231030,204800,3851778700,25200,25200,25200,25200,0
20231030,204700,3851778700,25200,25200,25200,25200,0
20231030,204600,3851778700,25200,25200,25200,25200,0
20231030,204500,3851778700,25200,25200,25200,25200,1245
20231030,204400,3851778700,25200,25200,25200,25200,0
20231030,204300,3851778700,25200,25200,25200,25200,0
20231030,204200,3851778700,25200,25200,25200,25200,0
20231030,204100,3851778700,25200,25200,25200,25200,0
20231030,204000,3851778700,25200,25200,25200,25200,0
20231030,203900,3851778700,25200,25200,25200,25200,0
20231030,203800,3851778700,25200,25200,25200,25200,0
20231030,203700,3851778700,25200,25200,25200,25200,0
20231030,203600,3851778700,25200,25200,25200,25200,0
20231030,203500,3851778700,25200,25200,25200,25200,0
20231030,203400,3851778700,25200,25200,25200,25200,0
20231030,203300,3851778700,25200,25200,25200,25200,0
20231030,203200,3851778700,25200,25200,25200,25200,0
20231030,203100,3851778700,25200,25200,25200,25200,0
20231030,203000,3851778700,25200,25200,25200,25200,0
20231030,202900,3851778700,25200,25200,25200,25200,0
20231030,202800,3851778700,25200,25200,25200,25200,0
20231030,202700,3851778700,25200,25200,25200,25200,0
20231030,202600,3851778700,25200,25200,25200,25200,0
20231030,202500,3851778700,25200,25200,25200,25200,0
20231030,202400,3851778700,25200,25200,25200,25200,0
20231030,202300,3851778700,25200,25200,25200,25200,0
20231030,202200,3851778700,25200,25200,25200,25200,0
20231030,202100,3851778700,25200,25200,25200,25200,0
20231030,202000,3851778700,25200,25200,25200,25200,0
20231030,201900,3851778700,25200,25200,25200,25200,0
20231030,201800,3851778700,25200,25200,25200,25200,0
20231030,201700,3851778700,25200,25200,25200,25200,0
20231030,201600,3851778700,25200,25200,25200,25200,0
20231030,201500,3851778700,25200,25200,25200,25200,1245
20231030,201400,3851778700,25200,25200,25200,25200,0
20231030,201300,3851778700,25200,25200,25200,25200,0
20231030,201200,3851778700,25200,25200,25200,25200,0
20231030,201100,3851778700,25200,25200,25200,25200,0
20231030,201000,3851778700,25200,25200,25200,25200,0
20231030,200900,3851778700,25200,25200,25200,25200,0
20231030,200800,3851778700,25200,25200,25200,25200,0
20231030,200700,3851778700,25200,25200,25200,25200,0
20231030,200600,3851778700,25200,25200,25200,25200,0
20231030,200500,3851778700,25200,25200,25200,25200,0
20231030,200400,3851778700,25200,25200,25200,25200,0
20231030,200300,3851778700,25200,25200,25200,25200,0
20231030,200200,3851778700,25200,25200,25200,25200,0
20231030,200100,3851778700,25200,25200,25200,25200,0
20231030,200000,3851778700,25200,25200,25200,25200,0
20231030,195900,3851778700,25200,25200,25200,25200,0
20231030,195800,3851778700,25200,25200,25200,25200,0
20231030,195700,3851778700,25200,25200,25200,25200,0
20231030,195600,3851778700,25200,25200,25200,25200,0
20231030,195500,3851778700,25200,25200,25200,25200,0
20231030,195400,3851778700,25200,25200,25200,25200,0
20231030,195300,3851778700,25200,25200,25200,25200,0
20231030,195200,3851778700,25200,25200,25200,25200,0
20231030,195100,3851778700,25200,25200,25200,25200,0
20231030,195000,3851778700,25200,25200,25200,25200,0
20231030,194900,3851778700,25200,25200,25200,25200,0
20231030,194800,3851778700,25200,25200,25200,25200,0
20231030,194700,3851778700,25200,25200,25200,25200,0
20231030,194600,3851778700,25200,25200,25200,25200,0
20231030,194500,3851778700,25200,25200,25200,25200,1245
20231030,194400,3851778700,25200,25200,25200,25200,0
20231030,194300,3851778700,25200,25200,25200,25200,0
20231030,194200,3851778700,25200,25200,25200,25200,0
20231030,194100,3851778700,25200,25200,25200,25200,0
20231030,194000,3851778700,25200,25200,25200,25200,0
20231030,193900,3851778700,25200,25200,25200,25200,0
20231030,193800,3851778700,25200,25200,25200,25200,0
20231030,193700,3851778700,25200,25200,25200,25200,0
20231030,193600,3851778700,25200,25200,25200,25200,0
20231030,193500,3851778700,25200,25200,25200,25200,0
20231030,193400,3851778700,25200,25200,25200,25200,0
20231030,193300,3851778700,25200,25200,25200,25200,0
20231030,193200,3851778700,25200,25200,25200,25200,0
20231030,193100,3851778700,25200,25200,25200,25200,0
20231030,193000,3851778700,25200,25200,25200,25200,0
20231030,192900,3851778700,25200,25200,25200,25200,0
20231030,192800,3851778700,25200,25200,25200,25200,0
20231030,192700,3851778700,25200,25200,25200,25200,0
20231030,192600,3851778700,25200,25200,25200,25200,0
20231030,192500,3851778700,25200,25200,25200,25200,0
20231030,192400,3851778700,25200,25200,25200,25200,0
20231030,192300,3851778700,25200,25200,25200,25200,0
20231030,192200,3851778700,25200,25200,25200,25200,0
20231030,192100,3851778700,25200,25200,25200,25200,0
20231030,192000,3851778700,25200,25200,25200,25200,0
20231030,191900,3851778700,25200,25200,25200,25200,0
20231030,191800,3851778700,25200,25200,25200,25200,0
20231030,191700,3851778700,25200,25200,25200,25200,0
20231030,191600,3851778700,25200,25200,25200,25200,0
20231030,191500,3851778700,25200,25200,25200,25200,1245
20231030,191400,3851778700,25200,25200,25200,25200,0
20231030,191300,3851778700,25200,25200,25200,25200,0
20231030,191200,3851778700,25200,25200,25200,25200,0
20231030,191100,3851778700,25200,25200,25200,25200,0
20231030,191000,3851778700,25200,25200,25200,25200,0
20231030,190900,3851778700,25200,25200,25200,25200,0
20231030,190800,3851778700,25200,25200,25200,25200,0
20231030,190700,3851778700,25200,25200,25200,25200,0
20231030,190600,3851778700,25200,25200,25200,25200,0
20231030,190500,3851778700,25200,25200,25200,25200,0
20231030,190400,3851778700,25200,25200,25200,25200,0
20231030,190300,3851778700,25200,25200,25200,25200,0
20231030,190200,3851778700,25200,25200,25200,25200,0
20231030,190100,3851778700,25200,25200,25200,25200,0
20231030,190000,3851778700,25200,25200,25200,25200,0
20231030,185900,3851778700,25200,25200,25200,25200,0
20231030,185800,3851778700,25200,25200,25200,25200,0
20231030,185700,3851778700,25200,25200,25200,25200,0
20231030,185600,3851778700,25200,25200,25200,25200,0
20231030,185500,3851778700,25200,25200,25200,25200,0
20231030,185400,3851778700,25200,25200,25200,25200,0
20231030,185300,3851778700,25200,25200,25200,25200,0
20231030,185200,3851778700,25200,25200,25200,25200,0
20231030,185100,3851778700,25200,25200,25200,25200,0
20231030,185000,3851778700,25200,25200,25200,25200,0
20231030,184900,3851778700,25200,25200,25200,25200,0
20231030,184800,3851778700,25200,25200,25200,25200,0
20231030,184700,3851778700,25200,25200,25200,25200,0
20231030,184600,3851778700,25200,25200,25200,25200,0
20231030,184500,3851778700,25200,25200,25200,25200,1245
20231030,184400,3851778700,25200,25200,25200,25200,0
20231030,184300,3851778700,25200,25200,25200,25200,0
20231030,184200,3851778700,25200,25200,25200,25200,0
20231030,184100,3851778700,25200,25200,25200,25200,0
20231030,184000,3851778700,25200,25200,25200,25200,0
20231030,183900,3851778700,25200,25200,25200,25200,0
20231030,183800,3851778700,25200,25200,25200,25200,0
20231030,183700,3851778700,25200,25200,25200,25200,0
20231030,183600,3851778700,25200,25200,25200,25200,0
20231030,183500,3851778700,25200,25200,25200,25200,0
20231030,183400,3851778700,25200,25200,25200,25200,0
20231030,183300,3851778700,25200,25200,25200,25200,0
20231030,183200,3851778700,25200,25200,25200,25200,0
20231030,183100,3851778700,25200,25200,25200,25200,0
20231030,183000,3851778700,25200,25200,25200,25200,0
20231030,182900,3851778700,25200,25200,25200,25200,0
20231030,182800,3851778700,25200,25200,25200,25200,0
20231030,182700,3851778700,25200,25200,25200,25200,0
20231030,182600,3851778700,25200,25200,25200,25200,0
20231030,182500,3851778700,25200,25200,25200,25200,0
20231030,182400,3851778700,25200,25200,25200,25200,0
20231030,182300,3851778700,25200,25200,25200,25200,0
20231030,182200,3851778700,25200,25200,25200,25200,0
20231030,182100,3851778700,25200,25200,25200,25200,0
20231030,182000,3851778700,25200,25200,25200,25200,0
20231030,181900,3851778700,25200,25200,25200,25200,0
20231030,181800,3851778700,25200,25200,25200,25200,0
20231030,181700,3851778700,25200,25200,25200,25200,0
20231030,181600,3851778700,25200,25200,25200,25200,0
20231030,181500,3851778700,25200,25200,25200,25200,1245
20231030,181400,3851778700,25200,25200,25200,25200,0
20231030,181300,3851778700,25200,25200,25200,25200,0
20231030,181200,3851778700,25200,25200,25200,25200,0
20231030,181100,3851778700,25200,25200,25200,25200,0
20231030,181000,3851778700,25200,25200,25200,25200,0
20231030,180900,3851778700,25200,25200,25200,25200,0
20231030,180800,3851778700,25200,25200,25200,25200,0
20231030,180700,3851778700,25200,25200,25200,25200,0
20231030,180600,3851778700,25200,25200,25200,25200,0
20231030,180500,3851778700,25200,25200,25200,25200,0
20231030,180400,3851778700,25200,25200,25200,25200,0
20231030,180300,3851778700,25200,25200,25200,25200,0
20231030,180200,3851778700,25200,25200,25200,25200,0
20231030,180100,3851778700,25200,25200,25200,25200,0
20231030,180000,3851778700,25200,25200,25200,25200,0
20231030,175900,3851778700,25200,25200,25200,25200,0
20231030,175800,3851778700,25200,25200,25200,25200,0
20231030,175700,3851778700,25200,25200,25200,25200,0
20231030,175600,3851778700,25200,25200,25200,25200,0
20231030,175500,3851778700,25200,25200,25200,25200,0
20231030,175400,3851778700,25200,25200,25200,25200,0
20231030,175300,3851778700,25200,25200,25200,25200,0
20231030,175200,3851778700,25200,25200,25200,25200,0
20231030,175100,3851778700,25200,25200,25200,25200,0
20231030,175000,3851778700,25200,25200,25200,25200,0
20231030,174900,3851778700,25200,25200,25200,25200,0
20231030,174800,3851778700,25200,25200,25200,25200,0
20231030,174700,3851778700,25200,25200,25200,25200,0
20231030,174600,3851778700,25200,25200,25200,25200,0
20231030,174500,3851778700,25200,25200,25200,25200,1245
20231030,174400,3851778700,25200,25200,25200,25200,0
20231030,174300,3851778700,25200,25200,25200,25200,0
20231030,174200,3851778700,25200,25200,25200,25200,0
20231030,174100,3851778700,25200,25200,25200,25200,0
20231030,174000,3851778700,25200,25200,25200,25200,0
20231030,173900,3851778700,25200,25200,25200,25200,0
20231030,173800,3851778700,25200,25200,25200,25200,0
20231030,173700,3851778700,25200,25200,25200,25200,0
20231030,173600,3851778700,25200,25200,25200,25200,0
20231030,173500,3851778700,25200,25200,25200,25200,0
20231030,173400,3851778700,25200,25200,25200,25200,0
20231030,173300,3851778700,25200,25200,25200,25200,0
20231030,173200,3851778700,25200,25200,25200,25200,0
20231030,173100,3851778700,25200,25200,25200,25200,0
20231030,173000,3851778700,25200,25200,25200,25200,0
20231030,172900,3851778700,25200,25200,25200,25200,0
20231030,172800,3851778700,25200,25200,25200,25200,0
20231030,172700,3851778700,25200,25200,25200,25200,0
20231030,172600,3851778700,25200,25200,25200,25200,0
20231030,172500,3851778700,25200,25200,25200,25200,0
20231030,172400,3851778700,25200,25200,25200,25200,0
20231030,172300,3851778700,25200,25200,25200,25200,0
20231030,172200,3851778700,25200,25200,25200,25200,0
20231030,172100,3851778700,25200,25200,25200,25200,0
20231030,172000,3851778700,25200,25200,25200,25200,0
20231030,171900,3851778700,25200,25200,25200,25200,0
20231030,171800,3851778700,25200,25200,25200,25200,0
20231030,171700,3851778700,25200,25200,25200,25200,0
20231030,171600,3851778700,25200,25200,25200,25200,0
20231030,171500,3851778700,25200,25200,25200,25200,1245
20231030,171400,3851778700,25200,25200,25200,25200,0
20231030,171300,3851778700,25200,25200,25200,25200,0
20231030,171200,3851778700,25200,25200,25200,25200,0
20231030,171100,3851778700,25200,25200,25200,25200,0
20231030,171000,3851778700,25200,25200,25200,25200,0
20231030,170900,3851778700,25200,25200,25200,25200,0
20231030,170800,3851778700,25200,25200,25200,25200,0
20231030,170700,3851778700,25200,25200,25200,25200,0
20231030,170600,3851778700,25200,25200,25200,25200,0
20231030,170500,3851778700,25200,25200,25200,25200,0
20231030,170400,3851778700,25200,25200,25200,25200,0
20231030,170300,3851778700,25200,25200,25200,25200,0
20231030,170200,3851778700,25200,25200,25200,25200,0
20231030,170100,3851778700,25200,25200,25200,25200,0
20231030,170000,3851778700,25200,25200,25200,25200,0
20231030,165900,3851778700,25200,25200,25200,25200,0
20231030,165800,3851778700,25200,25200,25200,25200,0
20231030,165700,3851778700,25200,25200,25200,25200,0
20231030,165600,3851778700,25200,25200,25200,25200,0
20231030,165500,3851778700,25200,25200,25200,25200,0
20231030,165400,3851778700,25200,25200,25200,25200,0
20231030,165300,3851778700,25200,25200,25200,25200,0
20231030,165200,3851778700,25200,25200,25200,25200,0
20231030,165100,3851778700,25200,25200,25200,25200,0
20231030,165000,3851778700,25200,25200,25200,25200,0
20231030,164900,3851778700,25200,25200,25200,25200,0
20231030,164800,3851778700,25200,25200,25200,25200,0
20231030,164700,3851778700,25200,25200,25200,25200,0
20231030,164600,3851778700,25200,25200,25200,25200,0
20231030,164500,3851778700,25200,25200,25200,25200,1245
20231030,164400,3851778700,25200,25200,25200,25200,0
20231030,164300,3851778700,25200,25200,25200,25200,0
20231030,164200,3851778700,25200,25200,25200,25200,0
20231030,164100,3851778700,25200,25200,25200,25200,0
20231030,164000,3851778700,25200,25200,25200,25200,0
20231030,163900,3851778700,25200,25200,25200,25200,0
20231030,163800,3851778700,25200,25200,25200,25200,0
20231030,163700,3851778700,25200,25200,25200,25200,0
20231030,163600,3851778700,25200,25200,25200,25200,0
20231030,163500,3851778700,25200,25200,25200,25200,0
20231030,163400,3851778700,25200,25200,25200,25200,0
20231030,163300,3851778700,25200,25200,25200,25200,0
20231030,163200,3851778700,25200,25200,25200,25200,0
20231030,163100,3851778700,25200,25200,25200,25200,0
20231030,163000,3851778700,25200,25200,25200,25200,0
20231030,162900,3851778700,25200,25200,25200,25200,0
20231030,162800,3851778700,25200,25200,25200,25200,0
20231030,162700,3851778700,25200,25200,25200,25200,0
20231030,162600,3851778700,25200,25200,25200,25200,0
20231030,162500,3851778700,25200,25200,25200,25200,0
20231030,162400,3851778700,25200,25200,25200,25200,0
20231030,162300,3851778700,25200,25200,25200,25200,0
20231030,162200,3851778700,25200,25200,25200,25200,0
20231030,162100,3851778700,25200,25200,25200,25200,0
20231030,162000,3851778700,25200,25200,25200,25200,0
20231030,161900,3851778700,25200,25200,25200,25200,0
20231030,161800,3851778700,25200,25200,25200,25200,0
20231030,161700,3851778700,25200,25200,25200,25200,0
20231030,161600,3851778700,25200,25200,25200,25200,0
20231030,161500,3851778700,25200,25200,25200,25200,1245
20231030,161400,3851778700,25200,25200,25200,25200,0
20231030,161300,3851778700,25200,25200,25200,25200,0
20231030,161200,3851778700,25200,25200,25200,25200,0
20231030,161100,3851778700,25200,25200,25200,25200,0
20231030,161000,3851778700,25200,25200,25200,25200,0
20231030,160900,3851778700,25200,25200,25200,25200,0
20231030,160800,3851778700,25200,25200,25200,25200,0
20231030,160700,3851778700,25200,25200,25200,25200,0
20231030,160600,3851778700,25200,25200,25200,25200,0
20231030,160500,3851778700,25200,25200,25200,25200,0
20231030,160400,3851778700,25200,25200,25200,25200,0
20231030,160300,3851778700,25200,25200,25200,25200,0
20231030,160200,3851778700,25200,25200,25200,25200,0
20231030,160100,3851778700,25200,25200,25200,25200,0
20231030,160000,3851778700,25200,25200,25200,25200,0
20231030,155900,3851778700,25200,25200,25200,25200,0
20231030,155800,3851778700,25200,25200,25200,25200,0
20231030,155700,3851778700,25200,25200,25200,25200,0
20231030,155600,3851778700,25200,25200,25200,25200,0
20231030,155500,3851778700,25200,25200,25200,25200,0
20231030,155400,3851778700,25200,25200,25200,25200,0
20231030,155300,3851778700,25200,25200,25200,25200,0
20231030,155200,3851778700,25200,25200,25200,25200,0
20231030,155100,3851778700,25200,25200,25200,25200,0
20231030,155000,3851778700,25200,25200,25200,25200,0
20231030,154900,3851778700,25200,25200,25200,25200,0
20231030,154800,3851778700,25200,25200,25200,25200,0
20231030,154700,3851778700,25200,25200,25200,25200,0
20231030,154600,3851778700,25200,25200,25200,25200,0
20231030,154500,3851778700,25200,25200,25200,25200,1245
20231030,154400,3851778700,25200,25200,25200,25200,0
20231030,154300,3851778700,25200,25200,25200,25200,0
20231030,154200,3851778700,25200,25200,25200,25200,0
20231030,154100,3851778700,25200,25200,25200,25200,0
20231030,154000,3851778700,25200,25200,25200,25200,0
20231030,153900,3851778700,25200,25200,25200,25200,0
20231030,153800,3851778700,25200,25200,25200,25200,0
20231030,153700,3851778700,25200,25200,25200,25200,0
20231030,153600,3851778700,25200,25200,25200,25200,0
20231030,153500,3851778700,25200,25200,25200,25200,0
20231030,153400,3851778700,25200,25200,25200,25200,0
20231030,153300,3851778700,25200,25200,25200,25200,0
20231030,153200,3851778700,25200,25200,25200,25200,0
20231030,153100,3851778700,25200,25200,25200,25200,0
20231030,153000,3851778700,25200,25200,25200,25200,1245
20231030,152900,3820404700,25200,25200,25200,25200,0
20231030,152800,3820404700,25200,25200,25200,25200,0
20231030,152700,3820404700,25200,25200,25200,25200,0
20231030,152600,3820404700,25200,25200,25200,25200,0
20231030,152500,3820404700,25200,25200,25200,25200,0
20231030,152400,3820404700,25200,25200,25200,25200,0
20231030,152300,3820404700,25200,25200,25200,25200,0
20231030,152200,3820404700,25200,25200,25200,25200,0
20231030,152100,3820404700,25200,25200,25200,25200,0
20231030,152000,3820404700,25200,25200,25200,25200,0
20231030,151900,3820404700,25200,25200,25250,25000,2012
20231030,151800,3769920550,25200,25250,25250,25200,467
20231030,151700,3758152100,25300,25200,25300,25200,237
20231030,151600,3752176100,25300,25300,25300,25200,182
20231030,151500,3747581500,25300,25300,25350,25300,140
20231030,151400,3744037550,25300,25300,25400,25250,843
20231030,151300,3722712400,25300,25350,25400,25300,339
20231030,151200,3714114150,25400,25300,25400,25300,120
20231030,151100,3711070100,25400,25300,25400,25250,433
20231030,151000,3700097500,25300,25400,25400,25300,385
20231030,150900,3690337850,25250,25300,25400,25250,402
20231030,150800,3680169400,25400,25300,25400,25250,979
20231030,150700,3655366800,25350,25400,25400,25350,214
20231030,150600,3649932350,25350,25350,25400,25250,610
20231030,150500,3634479100,25350,25350,25400,25350,323
20231030,150400,3626286300,25400,25350,25400,25350,204
20231030,150300,3621105200,25300,25350,25350,25300,830
20231030,150200,3600078150,25300,25350,25350,25300,453
20231030,150100,3588599900,25400,25300,25450,25300,383
20231030,150000,3578862450,25450,25400,25450,25350,445
20231030,145900,3567561700,25400,25400,25400,25350,237
20231030,145800,3561542900,25350,25350,25350,25300,430
20231030,145700,3550644300,25350,25300,25350,25300,465
20231030,145600,3538872150,25300,25350,25350,25250,391
20231030,145500,3528976050,25300,25300,25350,25300,652
20231030,145400,3512460800,25350,25400,25400,25300,873
20231030,145300,3490315850,25350,25400,25400,25350,267
20231030,145200,3483535000,25400,25400,25400,25400,897
20231030,145100,3460751200,25400,25350,25400,25350,203
20231030,145000,3455598400,25350,25350,25350,25300,453
20231030,144900,3444115850,25350,25350,25400,25350,450
20231030,144800,3432689600,25400,25400,25400,25300,312
20231030,144700,3424764950,25350,25400,25400,25300,413
20231030,144600,3414291800,25400,25400,25400,25350,1298
20231030,144500,3381323500,25400,25400,25450,25350,691
20231030,144400,3363790750,25450,25400,25450,25350,655
20231030,144300,3347149900,25400,25400,25400,25400,552
20231030,144200,3333129100,25350,25400,25400,25350,285
20231030,144100,3325894200,25400,25400,25400,25350,470
20231030,144000,3313965700,25400,25350,25400,25350,338
20231030,143900,3305387100,25400,25400,25400,25400,448
20231030,143800,3294007900,25400,25400,25400,25350,227
20231030,143700,3288243050,25400,25400,25400,25350,280
20231030,143600,3281134800,25400,25350,25400,25300,1255
20231030,143500,3249313750,25350,25350,25350,25300,442
20231030,143400,3238111500,25300,25350,25350,25300,310
20231030,143300,3230255650,25300,25350,25350,25300,647
20231030,143200,3213857700,25350,25350,25350,25350,343
20231030,143100,3205162650,25300,25350,25350,25250,442
20231030,143000,3193968150,25300,25350,25350,25300,346
20231030,142900,3185198300,25350,25300,25350,25300,281
20231030,142800,3178084450,25250,25300,25350,25250,469
20231030,142700,3166219550,25350,25350,25350,25350,433
20231030,142600,3155243000,25350,25350,25350,25350,371
20231030,142500,3145838150,25300,25350,25350,25300,425
20231030,142400,3135065400,25350,25350,25350,25300,239
20231030,142300,3129007400,25350,25300,25350,25250,556
20231030,142200,3114935550,25300,25300,25300,25250,652
20231030,142100,3098442600,25300,25250,25300,25250,188
20231030,142000,3093686250,25300,25250,25300,25250,434
20231030,141900,3082721350,25250,25300,25300,25200,730
20231030,141800,3064289800,25300,25300,25300,25300,339
20231030,141700,3055713100,25300,25300,25300,25300,597
20231030,141600,3040609000,25300,25250,25300,25250,374
20231030,141500,3031160050,25250,25250,25250,25250,128
20231030,141400,3027928050,25250,25300,25300,25200,530
20231030,141300,3014538400,25250,25200,25250,25150,401
20231030,141200,3004423600,25200,25200,25200,25200,404
20231030,141100,2994242800,25200,25150,25200,25150,520
20231030,141000,2981149100,25150,25150,25150,25100,204
20231030,140900,2976019450,25150,25100,25150,25050,628
20231030,140800,2960260050,25100,25150,25150,25050,236
20231030,140700,2954332200,25150,25150,25150,25100,407
20231030,140600,2944102150,25100,25100,25100,25050,506
20231030,140500,2931406950,25150,25100,25150,25050,306
20231030,140400,2923724150,25050,25000,25100,25000,573
20231030,140300,2909351450,25100,25000,25100,25000,988
20231030,140200,2884641000,24950,25000,25000,24950,455
20231030,140100,2873267500,25000,25000,25000,24950,1888
20231030,140000,2826071900,25050,25100,25100,25050,174
20231030,135900,2821705500,25100,25100,25100,25100,488
20231030,135800,2809456700,25100,25050,25150,25050,625
20231030,135700,2793765350,25100,25100,25100,25000,563
20231030,135600,2779665750,25050,25150,25150,25050,486
20231030,135500,2767462750,25150,25150,25150,25100,325
20231030,135400,2759289950,25150,25100,25150,25050,125
20231030,135300,2756153300,25100,25050,25100,25050,220
20231030,135200,2750641350,25000,24950,25000,24900,759
20231030,135100,2731676550,24950,24950,24950,24900,163
20231030,135000,2727610700,24950,24900,24950,24900,116
20231030,134900,2724717850,24900,24900,24950,24900,229
20231030,134800,2719009950,24900,24950,24950,24900,128
20231030,134700,2715817300,24950,24950,24950,24900,120
20231030,134600,2712823500,24950,24950,24950,24950,119
20231030,134500,2709854450,24950,24950,24950,24900,48
20231030,134400,2708657800,24950,24950,24950,24950,138
20231030,134300,2705214700,24950,24950,24950,24950,151
20231030,134200,2701447250,24950,24900,24950,24900,643
20231030,134100,2685432100,24950,24950,24950,24900,605
20231030,134000,2670357350,25000,25000,25000,25000,162
20231030,133900,2666307350,25000,24950,25000,24900,210
20231030,133800,2661063800,24950,24950,24950,24850,180
20231030,133700,2656574400,24950,24850,24950,24850,479
20231030,133600,2644660050,24900,24850,24900,24850,286
20231030,133500,2637540100,24900,24900,24900,24850,164
20231030,133400,2633457100,24900,24850,24900,24850,312
20231030,133300,2625693550,24950,24850,24950,24800,455
20231030,133200,2614373050,24850,24900,24900,24850,179
20231030,133100,2609918900,24900,24900,24950,24850,273
20231030,133000,2603121050,24900,24950,24950,24800,1439
20231030,132900,2567367200,24950,25050,25050,24900,3212
20231030,132800,2487052750,25100,25050,25100,25050,230
20231030,132700,2481284400,25100,25100,25100,25100,91
20231030,132600,2479000300,25100,25100,25150,25050,180
20231030,132500,2474481900,25050,25100,25200,25050,441
20231030,132400,2463403050,25200,25150,25200,25150,143
20231030,132300,2459800400,25150,25200,25200,25150,184
20231030,132200,2455168350,25200,25150,25200,25150,31
20231030,132100,2454387750,25200,25250,25250,25200,384
20231030,132000,2444703900,25250,25300,25300,25250,245
20231030,131900,2438512150,25300,25300,25300,25300,159
20231030,131800,2434489450,25300,25300,25300,25300,133
20231030,131700,2431124550,25300,25300,25300,25250,354
20231030,131600,2422169350,25300,25300,25300,25250,126
20231030,131500,2418982350,25300,25300,25300,25300,35
20231030,131400,2418096850,25300,25300,25350,25300,248
20231030,131300,2411821500,25350,25350,25350,25300,223
20231030,131200,2406174900,25350,25350,25350,25350,146
20231030,131100,2402473800,25300,25250,25300,25250,114
20231030,131000,2399590550,25300,25250,25300,25250,144
20231030,130900,2395951800,25250,25300,25300,25250,112
20231030,130800,2393119250,25300,25300,25300,25200,142
20231030,130700,2389528650,25250,25250,25250,25250,20
20231030,130600,2389023650,25250,25250,25250,25250,121
20231030,130500,2385968400,25250,25150,25250,25150,158
20231030,130400,2381984750,25250,25200,25250,25200,109
20231030,130300,2379233450,25250,25200,25250,25150,278
20231030,130200,2372229650,25250,25300,25300,25250,109
20231030,130100,2369472900,25250,25300,25300,25250,165
20231030,130000,2365299600,25350,25300,25350,25300,9
20231030,125900,2365071850,25350,25350,25350,25300,145
20231030,125800,2361397050,25350,25300,25350,25250,145
20231030,125700,2357725000,25300,25350,25350,25300,140
20231030,125600,2354181400,25300,25350,25350,25300,98
20231030,125500,2351697500,25300,25300,25300,25250,459
20231030,125400,2340094150,25300,25350,25350,25250,182
20231030,125300,2335487100,25350,25300,25350,25300,428
20231030,125200,2324645700,25250,25300,25300,25250,52
20231030,125100,2323331150,25300,25250,25300,25250,251
20231030,125000,2316988900,25250,25250,25300,25250,165
20231030,124900,2312816300,25250,25250,25250,25200,127
20231030,124800,2309610500,25250,25250,25250,25250,198
20231030,124700,2304611000,25250,25250,25250,25250,144
20231030,124600,2300975000,25250,25200,25250,25150,178
20231030,124500,2296487850,25200,25200,25200,25200,65
20231030,124400,2294849850,25250,25250,25250,25200,341
20231030,124300,2286247900,25300,25250,25350,25250,382
20231030,124200,2276593650,25300,25300,25300,25300,109
20231030,124100,2273835950,25300,25300,25350,25300,146
20231030,124000,2270136200,25300,25300,25300,25250,155
20231030,123900,2266217500,25300,25350,25350,25250,315
20231030,123800,2258247550,25350,25350,25350,25300,266
20231030,123700,2251510600,25300,25350,25350,25300,150
20231030,123600,2247715100,25400,25400,25400,25400,184
20231030,123500,2243041500,25350,25400,25400,25350,261
20231030,123400,2236418000,25350,25350,25400,25350,139
20231030,123300,2232888200,25350,25350,25350,25350,190
20231030,123200,2228071700,25350,25350,25350,25300,191
20231030,123100,2223232350,25350,25350,25350,25350,117
20231030,123000,2220266400,25300,25350,25350,25300,48
20231030,122900,2219050650,25350,25350,25350,25300,211
20231030,122800,2213705150,25400,25300,25400,25300,129
20231030,122700,2210430850,25350,25400,25400,25350,191
20231030,122600,2205580450,25400,25400,25400,25400,119
20231030,122500,2202557850,25400,25350,25400,25350,126
20231030,122400,2199363700,25250,25350,25350,25250,130
20231030,122300,2196071150,25350,25350,25400,25300,236
20231030,122200,2190092700,25300,25350,25350,25300,112
20231030,122100,2187258100,25350,25250,25350,25250,109
20231030,122000,2184496850,25350,25250,25350,25250,249
20231030,121900,2178202100,25300,25250,25400,25250,196
20231030,121800,2173238800,25250,25300,25350,25250,213
20231030,121700,2167845300,25300,25300,25300,25300,98
20231030,121600,2165365900,25300,25350,25350,25300,148
20231030,121500,2161615050,25250,25300,25350,25250,171
20231030,121400,2157287500,25350,25400,25400,25300,343
20231030,121300,2148595600,25400,25400,25400,25400,158
20231030,121200,2144582400,25400,25400,25400,25350,236
20231030,121100,2138593950,25400,25350,25400,25350,160
20231030,121000,2134530600,25400,25350,25450,25350,826
20231030,120900,2113542400,25350,25350,25400,25300,380
20231030,120800,2103909150,25400,25400,25400,25400,129
20231030,120700,2100632550,25400,25400,25400,25400,144
20231030,120600,2096974950,25400,25350,25400,25350,113
20231030,120500,2094105700,25400,25350,25400,25350,162
20231030,120400,2089992000,25400,25400,25400,25350,266
20231030,120300,2083236500,25400,25400,25400,25400,117
20231030,120200,2080264700,25350,25400,25400,25350,164
20231030,120100,2076100300,25400,25350,25400,25350,707
20231030,120000,2058143500,25400,25400,25400,25400,195
20231030,115900,2053190500,25400,25250,25400,25200,8691
20231030,115800,1833466750,25250,25250,25250,25200,840
20231030,115700,1812259750,25250,25250,25250,25250,109
20231030,115600,1809507500,25250,25200,25250,25150,304
20231030,115500,1801841150,25250,25200,25250,25200,363
20231030,115400,1792685950,25250,25250,25250,25200,151
20231030,115300,1788874950,25250,25250,25250,25200,912
20231030,115200,1765881900,25200,25250,25250,25200,199
20231030,115100,1760862100,25200,25250,25250,25200,287
20231030,115000,1753615400,25250,25200,25250,25200,292
20231030,114900,1746244100,25250,25300,25300,25250,236
20231030,114800,1740276300,25300,25300,25300,25250,138
20231030,114700,1736785850,25300,25250,25300,25200,754
20231030,114600,1717746900,25250,25250,25250,25250,121
20231030,114500,1714691650,25250,25250,25250,25200,79
20231030,114400,1712698650,25250,25250,25250,25200,245
20231030,114300,1706513400,25250,25250,25250,25250,271
20231030,114200,1699670650,25250,25250,25250,25250,128
20231030,114100,1696438650,25250,25250,25250,25200,211
20231030,114000,1691112000,25250,25200,25250,25200,225
20231030,113900,1685435300,25200,25200,25250,25200,151
20231030,113800,1681623900,25200,25200,25200,25200,187
20231030,113700,1676911500,25200,25200,25200,25200,60
20231030,113600,1675399500,25200,25200,25250,25200,136
20231030,113500,1671965950,25250,25200,25250,25200,202
20231030,113400,1666869700,25250,25200,25250,25200,247
20231030,113300,1660641350,25250,25200,25250,25200,104
20231030,113200,1658019550,25200,25150,25200,25150,127
20231030,113100,1654819400,25150,25200,25200,25150,206
20231030,113000,1649629150,25200,25200,25200,25200,59
20231030,112900,1648142350,25200,25200,25200,25200,136
20231030,112800,1644715150,25150,25200,25200,25150,151
20231030,112700,1640910900,25200,25200,25200,25200,194
20231030,112600,1636022100,25250,25200,25250,25200,83
20231030,112500,1633929550,25200,25250,25250,25150,430
20231030,112400,1623087850,25200,25250,25250,25200,780
20231030,112300,1603419300,25250,25250,25250,25250,0
20231030,112200,1603419300,25250,25250,25250,25200,265
20231030,112100,1596729000,25250,25250,25250,25200,256
20231030,112000,1590265250,25200,25200,25250,25200,40
20231030,111900,1589256350,25200,25200,25250,25200,329
20231030,111800,1580963700,25200,25150,25200,25150,91
20231030,111700,1578670700,25150,25200,25200,25150,71
20231030,111600,1576881900,25200,25150,25200,25150,361
20231030,111500,1567786700,25150,25150,25150,25150,149
20231030,111400,1564039350,25200,25150,25200,25150,120
20231030,111300,1561018150,25150,25200,25200,25100,379
20231030,111200,1551487250,25200,25200,25250,25200,93
20231030,111100,1549141550,25200,25250,25300,25200,319
20231030,111000,1541090650,25250,25200,25250,25200,70
20231030,110900,1539324250,25200,25250,25300,25200,164
20231030,110800,1535183500,25250,25250,25250,25250,546
20231030,110700,1521397000,25250,25150,25250,25150,44
20231030,110600,1520287900,25250,25200,25300,25200,1647
20231030,110500,1478716300,25250,25250,25250,25250,67
20231030,110400,1477024550,25250,25200,25250,25150,392
20231030,110300,1467142400,25150,25150,25200,25150,953
20231030,110200,1443150600,25100,25100,25100,25100,163
20231030,110100,1439059300,25050,25150,25150,25000,1610
20231030,110000,1398745950,25100,25150,25150,25100,119
20231030,105900,1395754200,25150,25150,25150,25100,50
20231030,105800,1394496750,25050,25150,25150,25050,333
20231030,105700,1386127250,25150,25150,25150,25100,135
20231030,105600,1382732950,25150,25150,25150,25100,244
20231030,105500,1376606750,25100,25050,25100,25050,500
20231030,105400,1364064700,25100,25150,25150,25100,480
20231030,105300,1352009450,25150,25150,25150,25150,412
20231030,105200,1341647650,25200,25200,25200,25150,244
20231030,105100,1335499300,25200,25050,25200,25050,152
20231030,105000,1331672600,25050,25100,25150,25050,509
20231030,104900,1318900300,25100,25100,25100,25050,184
20231030,104800,1314288650,25050,25150,25150,25050,590
20231030,104700,1299465850,25150,25150,25200,25150,425
20231030,104600,1288772450,25150,25150,25200,25150,116
20231030,104500,1285854200,25200,25150,25200,25100,860
20231030,104400,1264215800,25150,25100,25150,25100,677
20231030,104300,1247218550,25100,25100,25100,25100,9
20231030,104200,1246992650,25050,25100,25100,25050,37
20231030,104100,1246064900,25100,25050,25100,25050,126
20231030,104000,1242903700,25100,25050,25100,25050,207
20231030,103900,1237717850,25000,25050,25100,25000,648
20231030,103800,1221481250,25100,25100,25100,25100,100
20231030,103700,1218971250,25100,25100,25100,25100,79
20231030,103600,1216988350,25100,25050,25100,25050,238
20231030,103500,1211015550,25100,25150,25200,25100,1111
20231030,103400,1183095300,25150,25050,25200,25050,1231
20231030,103300,1152198700,25000,25000,25000,24950,221
20231030,103200,1146680500,25000,25000,25000,24950,338
20231030,103100,1138231950,24950,24900,24950,24900,209
20231030,103000,1133023550,24900,24950,24950,24900,80
20231030,102900,1131030650,24950,24900,24950,24850,336
20231030,102800,1122661850,24900,24750,24900,24700,216
20231030,102700,1117304500,24750,24800,24800,24750,677
20231030,102600,1100527050,24800,24850,24900,24800,262
20231030,102500,1094017350,24850,24800,24850,24800,63
20231030,102400,1092454400,24800,24800,24800,24750,617
20231030,102300,1077172900,24800,24750,24800,24700,904
20231030,102200,1054811000,24750,24800,24800,24750,874
20231030,102100,1033172900,24800,24800,24800,24750,89
20231030,102000,1030968450,24800,24850,24850,24750,937
20231030,101900,1007739850,24850,24900,24900,24800,130
20231030,101800,1004510000,24900,24900,24900,24850,543
20231030,101700,991016300,24850,24900,24900,24850,581
20231030,101600,976577550,24850,24900,24950,24850,443
20231030,101500,965562450,24950,25000,25000,24850,402
20231030,101400,955549400,24950,25000,25000,24900,832
20231030,101300,934791500,25000,24950,25000,24950,174
20231030,101200,930446300,25000,24950,25000,24950,200
20231030,101100,925453250,24950,25000,25000,24950,175
20231030,101000,921085500,25050,25000,25050,25000,166
20231030,100900,916930600,25000,25100,25100,25000,544
20231030,100800,903313200,25100,25100,25100,25050,191
20231030,100700,898525950,25100,25050,25100,25050,83
20231030,100600,896443600,25050,25100,25100,25050,93
20231030,100500,894112000,25150,25150,25150,25150,22
20231030,100400,893558700,25150,25050,25150,25050,174
20231030,100300,889193600,25100,25050,25100,25050,98
20231030,100200,886736500,25100,25150,25150,25100,327
20231030,100100,878521500,25150,25200,25200,25150,811
20231030,100000,858091000,25250,25250,25250,25250,20
20231030,095900,857586000,25250,25300,25300,25200,426
20231030,095800,846824600,25250,25250,25250,25250,812
20231030,095700,826321600,25250,25200,25250,25200,431
20231030,095600,815459800,25200,25150,25200,25150,219
20231030,095500,809951000,25150,25150,25150,25150,1
20231030,095400,809925850,25150,25150,25150,25150,107
20231030,095300,807234800,25050,25100,25100,25050,144
20231030,095200,803626400,25150,25150,25150,25100,31
20231030,095100,802847350,25150,25100,25150,25100,90
20231030,095000,800588100,25100,25150,25150,25100,139
20231030,094900,797095300,25150,25150,25150,25100,41
20231030,094800,796065250,25150,25050,25150,25050,585
20231030,094700,781406750,25100,25100,25100,25100,45
20231030,094600,780277250,25150,25150,25150,25100,176
20231030,094500,775855550,25150,25250,25250,25150,493
20231030,094400,763425200,25300,25300,25300,25250,291
20231030,094300,756066800,25250,25300,25300,25250,197
20231030,094200,751083600,25300,25200,25300,25200,192
20231030,094100,746235900,25200,25150,25200,25150,334
20231030,094000,737828900,25150,25100,25150,25100,29
20231030,093900,737100100,25050,25000,25100,25000,249
20231030,093800,730860200,25050,25050,25100,25000,1087
20231030,093700,703656000,25050,25150,25150,25050,466
20231030,093600,691977350,25100,25200,25200,25100,1371
20231030,093500,657518550,25200,25200,25200,25200,151
20231030,093400,653713350,25200,25250,25300,25200,147
20231030,093300,650006950,25250,25300,25300,25250,132
20231030,093200,646671850,25300,25300,25300,25250,164
20231030,093100,642522900,25350,25250,25350,25250,969
20231030,093000,618026300,25250,25150,25250,25150,406
20231030,092900,607795350,25200,25200,25200,25150,449
20231030,092800,596485550,25150,25200,25200,25150,214
20231030,092700,591100250,25150,25150,25200,25050,601
20231030,092600,575987700,25150,25150,25150,25100,612
20231030,092500,560605100,25150,25150,25200,25150,244
20231030,092400,554466500,25200,25200,25200,25150,686
20231030,092300,537186950,25200,25250,25300,25200,319
20231030,092200,529132400,25300,25300,25300,25250,182
20231030,092100,524534400,25250,25250,25300,25200,364
20231030,092000,515348750,25200,25250,25300,25200,787
20231030,091900,495489550,25200,25150,25250,25150,479
20231030,091800,483413000,25200,25150,25200,25150,692
20231030,091700,465981100,25100,25150,25150,25100,96
20231030,091600,463569150,25150,25150,25150,25100,400
20231030,091500,453519600,25100,25100,25100,25050,221
20231030,091400,447977550,25100,25050,25100,25000,620
20231030,091300,432446700,25050,25050,25050,25000,112
20231030,091200,429643150,25050,24950,25100,24900,1509
20231030,091100,391952950,24950,25000,25000,24950,996
20231030,091000,367076300,25000,25050,25050,25000,987
20231030,090900,342354000,25050,25100,25100,25050,450
20231030,090800,331063050,25100,25150,25150,25050,695
20231030,090700,313615300,25150,25100,25150,25100,451
20231030,090600,302284950,25150,25200,25200,25150,1036
20231030,090500,276209800,25200,25200,25200,25150,152
20231030,090400,272380900,25200,25150,25200,25000,821
20231030,090300,251768950,25150,25300,25350,25100,1276
20231030,090200,219542050,25350,25200,25350,25150,961
20231030,090100,195299300,25250,25000,25300,25000,2638
20231030,090000,128876900,24950,24650,25000,24650,3428