KissMeData/001040/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,183300,4552748200,104300,104300,104300,104300,4558
20241028,183200,4552748200,104300,104300,104300,104300,0
20241028,183100,4552748200,104300,104300,104300,104300,0
20241028,183000,4552748200,104300,104300,104300,104300,0
20241028,182900,4552748200,104300,104300,104300,104300,0
20241028,182800,4552748200,104300,104300,104300,104300,0
20241028,182700,4552748200,104300,104300,104300,104300,0
20241028,182600,4552748200,104300,104300,104300,104300,0
20241028,182500,4552748200,104300,104300,104300,104300,0
20241028,182400,4552748200,104300,104300,104300,104300,0
20241028,182300,4552748200,104300,104300,104300,104300,0
20241028,182200,4552748200,104300,104300,104300,104300,0
20241028,182100,4552748200,104300,104300,104300,104300,0
20241028,182000,4552748200,104300,104300,104300,104300,0
20241028,181900,4552748200,104300,104300,104300,104300,0
20241028,181800,4552748200,104300,104300,104300,104300,0
20241028,181700,4552748200,104300,104300,104300,104300,0
20241028,181600,4552748200,104300,104300,104300,104300,0
20241028,181500,4552748200,104300,104300,104300,104300,0
20241028,181400,4552748200,104300,104300,104300,104300,0
20241028,181300,4552748200,104300,104300,104300,104300,0
20241028,181200,4552748200,104300,104300,104300,104300,0
20241028,181100,4552748200,104300,104300,104300,104300,0
20241028,181000,4552748200,104300,104300,104300,104300,0
20241028,180900,4552748200,104300,104300,104300,104300,0
20241028,180800,4552748200,104300,104300,104300,104300,0
20241028,180700,4552748200,104300,104300,104300,104300,0
20241028,180600,4552748200,104300,104300,104300,104300,0
20241028,180500,4552748200,104300,104300,104300,104300,0
20241028,180400,4552748200,104300,104300,104300,104300,0
20241028,180300,4552748200,104300,104300,104300,104300,4558
20241028,180200,4552748200,104300,104300,104300,104300,0
20241028,180100,4552748200,104300,104300,104300,104300,0
20241028,180000,4552748200,104300,104300,104300,104300,0
20241028,175900,4552748200,104300,104300,104300,104300,0
20241028,175800,4552748200,104300,104300,104300,104300,0
20241028,175700,4552748200,104300,104300,104300,104300,0
20241028,175600,4552748200,104300,104300,104300,104300,0
20241028,175500,4552748200,104300,104300,104300,104300,0
20241028,175400,4552748200,104300,104300,104300,104300,0
20241028,175300,4552748200,104300,104300,104300,104300,0
20241028,175200,4552748200,104300,104300,104300,104300,0
20241028,175100,4552748200,104300,104300,104300,104300,0
20241028,175000,4552748200,104300,104300,104300,104300,0
20241028,174900,4552748200,104300,104300,104300,104300,0
20241028,174800,4552748200,104300,104300,104300,104300,0
20241028,174700,4552748200,104300,104300,104300,104300,0
20241028,174600,4552748200,104300,104300,104300,104300,0
20241028,174500,4552748200,104300,104300,104300,104300,0
20241028,174400,4552748200,104300,104300,104300,104300,0
20241028,174300,4552748200,104300,104300,104300,104300,0
20241028,174200,4552748200,104300,104300,104300,104300,0
20241028,174100,4552748200,104300,104300,104300,104300,0
20241028,174000,4552748200,104300,104300,104300,104300,0
20241028,173900,4552748200,104300,104300,104300,104300,0
20241028,173800,4552748200,104300,104300,104300,104300,0
20241028,173700,4552748200,104300,104300,104300,104300,0
20241028,173600,4552748200,104300,104300,104300,104300,0
20241028,173500,4552748200,104300,104300,104300,104300,0
20241028,173400,4552748200,104300,104300,104300,104300,0
20241028,173300,4552748200,104300,104300,104300,104300,4558
20241028,173200,4552748200,104300,104300,104300,104300,0
20241028,173100,4552748200,104300,104300,104300,104300,0
20241028,173000,4552748200,104300,104300,104300,104300,0
20241028,172900,4552748200,104300,104300,104300,104300,0
20241028,172800,4552748200,104300,104300,104300,104300,0
20241028,172700,4552748200,104300,104300,104300,104300,0
20241028,172600,4552748200,104300,104300,104300,104300,0
20241028,172500,4552748200,104300,104300,104300,104300,0
20241028,172400,4552748200,104300,104300,104300,104300,0
20241028,172300,4552748200,104300,104300,104300,104300,0
20241028,172200,4552748200,104300,104300,104300,104300,0
20241028,172100,4552748200,104300,104300,104300,104300,0
20241028,172000,4552748200,104300,104300,104300,104300,0
20241028,171900,4552748200,104300,104300,104300,104300,0
20241028,171800,4552748200,104300,104300,104300,104300,0
20241028,171700,4552748200,104300,104300,104300,104300,0
20241028,171600,4552748200,104300,104300,104300,104300,0
20241028,171500,4552748200,104300,104300,104300,104300,0
20241028,171400,4552748200,104300,104300,104300,104300,0
20241028,171300,4552748200,104300,104300,104300,104300,0
20241028,171200,4552748200,104300,104300,104300,104300,0
20241028,171100,4552748200,104300,104300,104300,104300,0
20241028,171000,4552748200,104300,104300,104300,104300,0
20241028,170900,4552748200,104300,104300,104300,104300,0
20241028,170800,4552748200,104300,104300,104300,104300,0
20241028,170700,4552748200,104300,104300,104300,104300,0
20241028,170600,4552748200,104300,104300,104300,104300,0
20241028,170500,4552748200,104300,104300,104300,104300,0
20241028,170400,4552748200,104300,104300,104300,104300,0
20241028,170300,4552748200,104300,104300,104300,104300,4558
20241028,170200,4552748200,104300,104300,104300,104300,0
20241028,170100,4552748200,104300,104300,104300,104300,0
20241028,170000,4552748200,104300,104300,104300,104300,0
20241028,165900,4552748200,104300,104300,104300,104300,0
20241028,165800,4552748200,104300,104300,104300,104300,0
20241028,165700,4552748200,104300,104300,104300,104300,0
20241028,165600,4552748200,104300,104300,104300,104300,0
20241028,165500,4552748200,104300,104300,104300,104300,0
20241028,165400,4552748200,104300,104300,104300,104300,0
20241028,165300,4552748200,104300,104300,104300,104300,0
20241028,165200,4552748200,104300,104300,104300,104300,0
20241028,165100,4552748200,104300,104300,104300,104300,0
20241028,165000,4552748200,104300,104300,104300,104300,0
20241028,164900,4552748200,104300,104300,104300,104300,0
20241028,164800,4552748200,104300,104300,104300,104300,0
20241028,164700,4552748200,104300,104300,104300,104300,0
20241028,164600,4552748200,104300,104300,104300,104300,0
20241028,164500,4552748200,104300,104300,104300,104300,0
20241028,164400,4552748200,104300,104300,104300,104300,0
20241028,164300,4552748200,104300,104300,104300,104300,0
20241028,164200,4552748200,104300,104300,104300,104300,0
20241028,164100,4552748200,104300,104300,104300,104300,0
20241028,164000,4552748200,104300,104300,104300,104300,0
20241028,163900,4552748200,104300,104300,104300,104300,0
20241028,163800,4552748200,104300,104300,104300,104300,0
20241028,163700,4552748200,104300,104300,104300,104300,0
20241028,163600,4552748200,104300,104300,104300,104300,0
20241028,163500,4552748200,104300,104300,104300,104300,0
20241028,163400,4552748200,104300,104300,104300,104300,0
20241028,163300,4552748200,104300,104300,104300,104300,4558
20241028,163200,4552748200,104300,104300,104300,104300,0
20241028,163100,4552748200,104300,104300,104300,104300,0
20241028,163000,4552748200,104300,104300,104300,104300,0
20241028,162900,4552748200,104300,104300,104300,104300,0
20241028,162800,4552748200,104300,104300,104300,104300,0
20241028,162700,4552748200,104300,104300,104300,104300,0
20241028,162600,4552748200,104300,104300,104300,104300,0
20241028,162500,4552748200,104300,104300,104300,104300,0
20241028,162400,4552748200,104300,104300,104300,104300,0
20241028,162300,4552748200,104300,104300,104300,104300,0
20241028,162200,4552748200,104300,104300,104300,104300,0
20241028,162100,4552748200,104300,104300,104300,104300,0
20241028,162000,4552748200,104300,104300,104300,104300,0
20241028,161900,4552748200,104300,104300,104300,104300,0
20241028,161800,4552748200,104300,104300,104300,104300,0
20241028,161700,4552748200,104300,104300,104300,104300,0
20241028,161600,4552748200,104300,104300,104300,104300,0
20241028,161500,4552748200,104300,104300,104300,104300,0
20241028,161400,4552748200,104300,104300,104300,104300,0
20241028,161300,4552748200,104300,104300,104300,104300,0
20241028,161200,4552748200,104300,104300,104300,104300,0
20241028,161100,4552748200,104300,104300,104300,104300,0
20241028,161000,4552748200,104300,104300,104300,104300,0
20241028,160900,4552748200,104300,104300,104300,104300,0
20241028,160800,4552748200,104300,104300,104300,104300,0
20241028,160700,4552748200,104300,104300,104300,104300,0
20241028,160600,4552748200,104300,104300,104300,104300,0
20241028,160500,4552748200,104300,104300,104300,104300,0
20241028,160400,4552748200,104300,104300,104300,104300,0
20241028,160300,4552748200,104300,104300,104300,104300,4558
20241028,160200,4552748200,104300,104300,104300,104300,0
20241028,160100,4552748200,104300,104300,104300,104300,0
20241028,160000,4552748200,104300,104300,104300,104300,0
20241028,155900,4552748200,104300,104300,104300,104300,0
20241028,155800,4552748200,104300,104300,104300,104300,0
20241028,155700,4552748200,104300,104300,104300,104300,0
20241028,155600,4552748200,104300,104300,104300,104300,0
20241028,155500,4552748200,104300,104300,104300,104300,0
20241028,155400,4552748200,104300,104300,104300,104300,0
20241028,155300,4552748200,104300,104300,104300,104300,0
20241028,155200,4552748200,104300,104300,104300,104300,0
20241028,155100,4552748200,104300,104300,104300,104300,0
20241028,155000,4552748200,104300,104300,104300,104300,0
20241028,154900,4552748200,104300,104300,104300,104300,0
20241028,154800,4552748200,104300,104300,104300,104300,0
20241028,154700,4552748200,104300,104300,104300,104300,0
20241028,154600,4552748200,104300,104300,104300,104300,0
20241028,154500,4552748200,104300,104300,104300,104300,0
20241028,154400,4552748200,104300,104300,104300,104300,0
20241028,154300,4552748200,104300,104300,104300,104300,0
20241028,154200,4552748200,104300,104300,104300,104300,0
20241028,154100,4552748200,104300,104300,104300,104300,0
20241028,154000,4552748200,104300,104300,104300,104300,0
20241028,153900,4552748200,104300,104300,104300,104300,0
20241028,153800,4552748200,104300,104300,104300,104300,0
20241028,153700,4552748200,104300,104300,104300,104300,0
20241028,153600,4552748200,104300,104300,104300,104300,0
20241028,153500,4552748200,104300,104300,104300,104300,0
20241028,153400,4552748200,104300,104300,104300,104300,0
20241028,153300,4552748200,104300,104300,104300,104300,4558
20241028,153200,4552748200,104300,104300,104300,104300,0
20241028,153100,4552748200,104300,104300,104300,104300,0
20241028,153000,4552748200,104300,104300,104300,104300,4558
20241028,152900,4077348800,104300,104300,104300,104300,0
20241028,152800,4077348800,104300,104300,104300,104300,0
20241028,152700,4077348800,104300,104300,104300,104300,0
20241028,152600,4077348800,104300,104300,104300,104300,0
20241028,152500,4077348800,104300,104300,104300,104300,0
20241028,152400,4077348800,104300,104300,104300,104300,0
20241028,152300,4077348800,104300,104300,104300,104300,0
20241028,152200,4077348800,104300,104300,104300,104300,0
20241028,152100,4077348800,104300,104300,104300,104300,0
20241028,152000,4077348800,104300,104300,104300,104300,0
20241028,151900,4077348800,104300,103900,104300,103700,331
20241028,151800,4042953000,103800,103900,103900,103800,66
20241028,151700,4036099500,104000,103900,104000,103900,75
20241028,151600,4028306800,104000,103900,104200,103900,123
20241028,151500,4015521900,103900,103800,104200,103800,142
20241028,151400,4000761000,103800,104000,104200,103800,138
20241028,151300,3986408100,104000,104200,104200,104000,130
20241028,151200,3972872500,104100,104200,104200,104100,91
20241028,151100,3963395200,104100,104300,104300,104100,165
20241028,151000,3946205900,104200,104300,104300,104200,140
20241028,150900,3931609200,104200,104300,104300,104200,103
20241028,150800,3920872700,104200,104100,104300,104100,152
20241028,150700,3905033400,104300,104100,104300,104100,204
20241028,150600,3883765200,104200,104100,104300,104100,90
20241028,150500,3874391800,104100,104200,104300,104100,120
20241028,150400,3861886800,104300,104200,104300,104100,112
20241028,150300,3850220500,104100,104200,104300,104100,183
20241028,150200,3831154000,104200,104300,104300,104200,91
20241028,150100,3821667000,104300,104300,104300,104200,119
20241028,150000,3809261500,104300,104200,104300,104200,146
20241028,145900,3794042900,104300,104200,104300,104100,157
20241028,145800,3777676300,104100,104100,104200,104100,219
20241028,145700,3754865500,104200,104100,104200,104100,133
20241028,145600,3741017300,104200,104000,104200,104000,172
20241028,145500,3723115800,103700,103800,104100,103700,409
20241028,145400,3680610300,103900,103800,103900,103800,189
20241028,145300,3660981500,103900,103700,103900,103700,180
20241028,145200,3642300000,103800,103700,103800,103700,123
20241028,145100,3629541500,103700,103700,103800,103700,117
20241028,145000,3617406200,103700,103900,103900,103700,74
20241028,144900,3609725600,103900,104000,104000,103800,173
20241028,144800,3591746400,104000,103700,104000,103700,311
20241028,144700,3559447400,103700,103700,103800,103700,102
20241028,144600,3548866900,103700,103800,103800,103700,68
20241028,144500,3541813300,103700,103700,103800,103700,162
20241028,144400,3525010200,103800,103700,103800,103700,129
20241028,144300,3511630800,103800,103700,103800,103700,87
20241028,144200,3502607800,103800,103700,103800,103700,101
20241028,144100,3492130700,103700,103800,103900,103700,116
20241028,144000,3480094400,103700,103700,103900,103700,144
20241028,143900,3465152700,103700,103700,103800,103700,123
20241028,143800,3452394900,103700,103700,103800,103600,298
20241028,143700,3421491000,103700,103600,103700,103600,101
20241028,143600,3411022500,103600,103600,103700,103600,1531
20241028,143500,3252266900,103600,103600,103800,103600,74
20241028,143400,3244596300,103600,103700,103800,103600,113
20241028,143300,3232880700,103700,103700,103700,103600,78
20241028,143200,3224798400,103800,103600,103800,103600,80
20241028,143100,3216506300,103600,103700,103700,103600,101
20241028,143000,3206038400,103700,103600,103800,103600,95
20241028,142900,3196192400,103800,103700,103800,103700,74
20241028,142800,3188517400,103800,103800,103800,103700,84
20241028,142700,3179803000,103700,103800,103900,103600,113
20241028,142600,3168078100,103900,103800,103900,103800,66
20241028,142500,3161225800,103900,103800,103900,103700,87
20241028,142400,3152197000,103900,103900,103900,103700,143
20241028,142300,3137349400,103800,103700,103900,103700,155
20241028,142200,3121258700,103700,103800,103800,103700,136
20241028,142100,3107147800,103800,103800,103900,103700,166
20241028,142000,3089922200,103700,103600,103800,103600,88
20241028,141900,3080798100,103700,103800,103800,103500,126
20241028,141800,3067743700,103600,103500,103700,103500,101
20241028,141700,3057288300,103500,103600,103800,103500,158
20241028,141600,3040923000,103500,103400,103500,103400,131
20241028,141500,3027371200,103500,103500,103600,103300,335
20241028,141400,2992725300,103300,103500,103600,103200,91
20241028,141300,2983317200,103600,103500,103600,103300,414
20241028,141200,2940504300,103500,103500,103600,103400,110
20241028,141100,2929118900,103400,103500,103600,103400,73
20241028,141000,2921564100,103600,103600,103600,103500,114
20241028,140900,2909760000,103600,103600,103600,103500,87
20241028,140800,2900754300,103500,103400,103600,103400,103
20241028,140700,2890098100,103400,103300,103600,103300,180
20241028,140600,2871493200,103300,103300,103400,103200,154
20241028,140500,2855593200,103300,103500,103500,103300,174
20241028,140400,2837604600,103500,103600,103600,103500,160
20241028,140300,2821034000,103600,103700,103800,103600,244
20241028,140200,2795733500,103700,103800,103800,103700,170
20241028,140100,2778091100,103900,103900,104000,103900,142
20241028,140000,2763335100,104000,103900,104000,103900,102
20241028,135900,2752734700,103900,103900,104000,103900,90
20241028,135800,2743381300,103900,103900,104000,103900,112
20241028,135700,2731742000,103900,103900,104000,103800,261
20241028,135600,2704613800,103900,103800,104000,103800,149
20241028,135500,2689125500,103900,103900,104000,103800,123
20241028,135400,2676348600,104000,104000,104000,103900,117
20241028,135300,2664189500,103900,104000,104000,103900,78
20241028,135200,2656083200,103900,104000,104000,103900,156
20241028,135100,2639872100,103900,103900,104000,103900,91
20241028,135000,2630415300,103900,104100,104100,103900,147
20241028,134900,2615123800,104000,104000,104100,104000,115
20241028,134800,2603162400,104000,104000,104000,103900,159
20241028,134700,2586636200,104000,103900,104000,103900,155
20241028,134600,2570521600,103900,103900,104100,103900,378
20241028,134500,2531230800,104000,103800,104000,103800,284
20241028,134400,2501717000,103900,103800,103900,103800,123
20241028,134300,2488943700,103900,103800,103900,103800,124
20241028,134200,2476067400,103900,103700,103900,103700,146
20241028,134100,2460908300,103700,103700,103800,103600,117
20241028,134000,2448775200,103600,103400,103600,103400,114
20241028,133900,2436971300,103500,103500,103600,103400,98
20241028,133800,2426827100,103700,103500,103700,103500,74
20241028,133700,2419161400,103600,103400,103700,103400,247
20241028,133600,2393569500,103600,103500,103600,103400,107
20241028,133500,2382494300,103600,103400,103600,103300,101
20241028,133400,2372046200,103500,103300,103500,103300,97
20241028,133300,2362020300,103300,103100,103300,103100,210
20241028,133200,2340334600,103100,103200,103200,103100,87
20241028,133100,2331359900,103100,103100,103200,103100,104
20241028,133000,2320633600,103100,103000,103200,103000,93
20241028,132900,2311046000,103000,103300,103300,103000,127
20241028,132800,2297942100,103300,103300,103400,103200,105
20241028,132700,2287097000,103300,103000,103300,103000,120
20241028,132600,2274718600,103000,103300,103400,103000,122
20241028,132500,2262119600,103400,103300,103500,103200,96
20241028,132400,2252199700,103400,103200,103400,102800,390
20241028,132300,2211936100,103200,103200,103200,102800,214
20241028,132200,2189911500,103200,103000,103200,102900,609
20241028,132100,2127187600,103000,103000,103100,102900,68
20241028,132000,2120186300,103200,102900,103200,102900,112
20241028,131900,2108644500,103000,102900,103000,102900,143
20241028,131800,2093923400,103000,102900,103000,102900,93
20241028,131700,2084351900,103000,103000,103000,102900,83
20241028,131600,2075807300,102900,102900,103000,102900,58
20241028,131500,2069837800,102900,103000,103000,102900,91
20241028,131400,2060472400,102900,102900,103000,102900,61
20241028,131300,2054194400,102900,102900,103000,102900,54
20241028,131200,2048636900,102900,102900,103000,102900,74
20241028,131100,2041022100,102900,102900,103000,102900,48
20241028,131000,2036082800,102900,102900,103000,102900,89
20241028,130900,2026921100,103000,103000,103100,103000,98
20241028,130800,2016826400,103000,103000,103000,103000,58
20241028,130700,2010852400,103100,103100,103100,103000,53
20241028,130600,2005392000,103000,103100,103200,103000,79
20241028,130500,1997249900,103300,103100,103300,103100,58
20241028,130400,1991269800,103100,103100,103100,103100,50
20241028,130300,1986114800,103100,103100,103200,103100,56
20241028,130200,1980340800,103100,103200,103200,103100,53
20241028,130100,1974875900,103100,103300,103300,103100,127
20241028,130000,1961772800,103200,103300,103300,103200,95
20241028,125900,1951967700,103300,103300,103400,103300,82
20241028,125800,1943496600,103300,103300,103400,103300,50
20241028,125700,1938331000,103300,103300,103400,103300,73
20241028,125600,1930790000,103500,103400,103500,103300,54
20241028,125500,1925210900,103400,103300,103500,103300,79
20241028,125400,1917046000,103400,103200,103400,103200,56
20241028,125300,1911265700,103200,103200,103200,103200,29
20241028,125200,1908272900,103300,103200,103300,103200,30
20241028,125100,1905175500,103200,103200,103300,103200,80
20241028,125000,1896918300,103200,103300,103300,103200,19
20241028,124900,1894957100,103200,103300,103300,103200,18
20241028,124800,1893099200,103300,103400,103500,103300,211
20241028,124700,1871298300,103400,103400,103400,103300,46
20241028,124600,1866545300,103300,103300,103400,103300,7
20241028,124500,1865822000,103400,103300,103400,103300,92
20241028,124400,1856312600,103300,103400,103400,103300,21
20241028,124300,1854142800,103300,103400,103400,103300,34
20241028,124200,1850630500,103300,103300,103400,103300,33
20241028,124100,1847221200,103400,103200,103400,103200,50
20241028,124000,1842056500,103200,103200,103300,103200,20
20241028,123900,1839991800,103200,103200,103300,103200,51
20241028,123800,1834728500,103200,103300,103300,103200,32
20241028,123700,1831423900,103300,103200,103300,103200,9
20241028,123600,1830494500,103300,103300,103400,103200,37
20241028,123500,1826674400,103300,103300,103300,103300,29
20241028,123400,1823678700,103400,103300,103400,103200,28
20241028,123300,1820786900,103300,103300,103300,103200,28
20241028,123200,1817896400,103500,103300,103500,103300,30
20241028,123100,1814796400,103400,103300,103400,103300,19
20241028,123000,1812833300,103400,103200,103400,103200,37
20241028,122900,1809014000,103300,103300,103400,103200,198
20241028,122800,1788555200,103400,103300,103400,103300,30
20241028,122700,1785453600,103300,103300,103400,103300,44
20241028,122600,1780907100,103300,103300,103400,103300,33
20241028,122500,1777496100,103300,103300,103400,103300,35
20241028,122400,1773880000,103400,103300,103400,103300,27
20241028,122300,1771090300,103300,103300,103400,103300,44
20241028,122200,1766544500,103300,103300,103300,103200,31
20241028,122100,1763343300,103300,103200,103400,103200,54
20241028,122000,1757769600,103300,103200,103300,103200,18
20241028,121900,1755911500,103400,103100,103400,103100,6
20241028,121800,1755292300,103100,103100,103300,103100,51
20241028,121700,1750032900,103200,103300,103300,103200,31
20241028,121600,1746833500,103400,103200,103400,103200,16
20241028,121500,1745181300,103200,103200,103300,103200,28
20241028,121400,1742291400,103200,103300,103300,103200,25
20241028,121300,1739710700,103300,103200,103300,103200,19
20241028,121200,1737748900,103300,103300,103300,103200,44
20241028,121100,1733206000,103300,103300,103300,103300,35
20241028,121000,1729590500,103400,103100,103400,103100,155
20241028,120900,1713584600,103100,103100,103200,103100,39
20241028,120800,1709563600,103200,103100,103200,103100,17
20241028,120700,1707810300,103200,102900,103200,102900,39
20241028,120600,1703791600,103000,102900,103000,102900,23
20241028,120500,1701424800,102900,103000,103000,102900,35
20241028,120400,1697821600,103000,103000,103000,103000,20
20241028,120300,1695761600,103100,102900,103100,102900,36
20241028,120200,1692056500,102900,103000,103000,102900,18
20241028,120100,1690203400,103000,102900,103000,102800,315
20241028,120000,1657802800,102900,103000,103100,102900,40
20241028,115900,1653684900,103100,102900,103100,102900,39
20241028,115800,1649670000,102900,103000,103000,102900,11
20241028,115700,1648537300,103200,103000,103200,102900,182
20241028,115600,1629792200,103100,103100,103100,103000,121
20241028,115500,1617318300,103000,103000,103100,103000,10
20241028,115400,1616288200,103000,102900,103000,102900,36
20241028,115300,1612582900,102900,103100,103200,102900,36
20241028,115200,1608875200,103100,103000,103100,103000,12
20241028,115100,1607638600,103000,103100,103100,102900,210
20241028,115000,1586008700,103100,103000,103100,103000,82
20241028,114900,1577555600,103000,103100,103200,103000,26
20241028,114800,1574877200,103100,103000,103100,103000,28
20241028,114700,1571992500,103000,103000,103200,102900,44
20241028,114600,1567460600,102900,102800,102900,102800,25
20241028,114500,1564889100,102800,103000,103000,102800,219
20241028,114400,1542355000,103000,103000,103000,103000,47
20241028,114300,1537514000,103100,103100,103100,103100,8
20241028,114200,1536689200,103100,103100,103100,103000,37
20241028,114100,1532875900,103300,103300,103300,103100,31
20241028,114000,1529678000,103300,103200,103300,102900,252
20241028,113900,1503707700,103300,103200,103300,103200,33
20241028,113800,1500301400,103200,103200,103300,103200,42
20241028,113700,1495966100,103100,103000,103100,103000,18
20241028,113600,1494111600,103000,103000,103100,103000,43
20241028,113500,1489680400,103200,102900,103200,102900,61
20241028,113400,1483397700,103000,102900,103000,102900,12
20241028,113300,1482162200,102900,103000,103000,102900,30
20241028,113200,1479075000,103100,102900,103100,102900,20
20241028,113100,1477016000,102900,102900,103000,102900,64
20241028,113000,1470430200,102900,103000,103000,102900,36
20241028,112900,1466723200,103000,103100,103100,103000,36
20241028,112800,1463012600,103100,103300,103300,103000,30
20241028,112700,1459919600,103100,102900,103100,102900,29
20241028,112600,1456935100,103000,102900,103000,102800,47
20241028,112500,1452097600,102900,102900,102900,102800,63
20241028,112400,1445615600,102800,102800,102900,102800,44
20241028,112300,1441092000,102800,102800,102900,102800,44
20241028,112200,1436567400,102900,102900,102900,102800,112
20241028,112100,1425043700,102900,102800,102900,102800,50
20241028,112000,1419903200,102900,102800,102900,102800,14
20241028,111900,1418463500,102800,102800,102900,102800,18
20241028,111800,1416612500,102800,103000,103100,102800,349
20241028,111700,1380681700,103000,103100,103100,103000,39
20241028,111600,1376664600,103000,103000,103000,103000,25
20241028,111500,1374089600,103000,102900,103000,102900,41
20241028,111400,1369869600,103000,102900,103000,102900,18
20241028,111300,1368016800,103000,103100,103100,103000,29
20241028,111200,1365028500,103100,103000,103100,102900,64
20241028,111100,1358435900,103100,103100,103100,103000,30
20241028,111000,1355344800,103100,103200,103300,103000,86
20241028,110900,1346480800,103300,103200,103400,103200,64
20241028,110800,1339870800,103300,103000,103300,103000,30
20241028,110700,1336777500,103100,103100,103100,103000,23
20241028,110600,1334406400,103100,103000,103100,102900,66
20241028,110500,1327609600,103000,102900,103000,102900,45
20241028,110400,1322977900,103000,102900,103000,102900,39
20241028,110300,1318962600,102900,102900,103000,102900,72
20241028,110200,1311551700,102900,102900,102900,102900,2
20241028,110100,1311345900,103000,103100,103100,103000,177
20241028,110000,1293113300,103000,103000,103000,103000,45
20241028,105900,1288478300,103100,103000,103100,103000,56
20241028,105800,1282709400,103000,103000,103100,103000,11
20241028,105700,1281576300,103000,103000,103100,103000,33
20241028,105600,1278176800,103000,103100,103100,103000,145
20241028,105500,1263239000,103000,103000,103100,103000,56
20241028,105400,1257470900,103000,103000,103100,103000,52
20241028,105300,1252114400,103100,103100,103100,103000,80
20241028,105200,1243873600,103100,103100,103200,103100,26
20241028,105100,1241192600,103100,103100,103100,103100,40
20241028,105000,1237068600,103200,103100,103200,103000,71
20241028,104900,1229754600,103000,103000,103100,103000,11
20241028,104800,1228621500,103200,103100,103200,102900,199
20241028,104700,1208132600,103100,103100,103200,103100,46
20241028,104600,1203388700,103200,103100,103200,103000,77
20241028,104500,1195450000,103100,103000,103200,103000,48
20241028,104400,1190505300,103000,103000,103100,103000,7
20241028,104300,1189784200,103100,103000,103100,103000,31
20241028,104200,1186589000,103000,103000,103100,103000,57
20241028,104100,1180715900,103000,103000,103100,103000,49
20241028,104000,1175668100,103100,103100,103100,103100,11
20241028,103900,1174534000,103000,103200,103200,103000,188
20241028,103800,1155150800,103100,103100,103200,103100,27
20241028,103700,1152366300,103100,103100,103100,103100,20
20241028,103600,1150304300,103200,103200,103300,103100,316
20241028,103500,1117664400,103100,103200,103300,103100,71
20241028,103400,1110334200,103200,103400,103400,103100,51
20241028,103300,1105074700,103200,103100,103200,103100,34
20241028,103200,1101568100,103400,103100,103400,103100,18
20241028,103100,1099710400,103200,103100,103200,103100,8
20241028,103000,1098885100,103200,103200,103300,103100,58
20241028,102900,1092897600,103300,103300,103300,103200,68
20241028,102800,1085875800,103300,103300,103400,103300,32
20241028,102700,1082570100,103300,103200,103300,103100,106
20241028,102600,1071637200,103100,103300,103300,103100,40
20241028,102500,1067509700,103200,103200,103200,103200,10
20241028,102400,1066477700,103100,103100,103300,103000,59
20241028,102300,1060391600,103200,103100,103300,103100,44
20241028,102200,1055853200,103200,103200,103300,103000,166
20241028,102100,1038744200,103100,103100,103100,103000,34
20241028,102000,1035241000,103200,103100,103200,103000,34
20241028,101900,1031737400,103200,103100,103200,103100,23
20241028,101800,1029365400,103100,103200,103200,103100,34
20241028,101700,1025856800,103400,103200,103400,103100,58
20241028,101600,1019871300,103200,103200,103200,103100,31
20241028,101500,1016673800,103200,103300,103400,103200,27
20241028,101400,1013885800,103400,103400,103400,103300,17
20241028,101300,1012129200,103300,103300,103300,103300,6
20241028,101200,1011509400,103200,103200,103300,103200,53
20241028,101100,1006039200,103200,103200,103300,103200,19
20241028,101000,1004078300,103200,103200,103200,103200,11
20241028,100900,1002943100,103200,103100,103600,102900,169
20241028,100800,985478800,103400,103300,103400,103000,255
20241028,100700,959157000,103000,103000,103300,103000,35
20241028,100600,955545800,102900,103000,103000,102900,50
20241028,100500,950398500,103000,103000,103100,103000,57
20241028,100400,944526800,103000,102900,103000,102900,8
20241028,100300,943703500,103000,103000,103000,102900,84
20241028,100200,935054200,102900,102900,103000,102900,265
20241028,100100,907785100,103000,103200,103200,102900,423
20241028,100000,864195600,103200,103200,103300,103100,41
20241028,095900,859964900,103200,103100,103200,103100,17
20241028,095800,858210700,103100,103100,103300,103100,67
20241028,095700,851297700,103200,103200,103200,103100,124
20241028,095600,838502900,103300,103300,103300,103200,14
20241028,095500,837056900,103300,103300,103300,103200,44
20241028,095400,832512600,103300,103300,103400,103300,44
20241028,095300,827966200,103200,103400,103600,103200,76
20241028,095200,820113900,103300,103400,103400,103300,31
20241028,095100,816911200,103300,103400,103600,103300,77
20241028,095000,808943300,103200,103200,103200,103200,0
20241028,094900,808943300,103200,103500,103600,103200,61
20241028,094800,802635900,103300,103300,103300,103300,52
20241028,094700,797264300,103300,103400,103600,103300,72
20241028,094600,789815800,103300,103300,103700,103300,18
20241028,094500,787954400,103700,103300,103700,103200,23
20241028,094400,785578900,103200,103300,103900,103200,117
20241028,094300,773457200,103300,103300,103400,103200,195
20241028,094200,753312800,103300,103400,103400,103300,128
20241028,094100,740078700,103500,103500,103500,103400,15
20241028,094000,738526700,103500,103600,103600,103500,38
20241028,093900,734592500,103500,103400,103500,103400,104
20241028,093800,723831800,103400,103500,103500,103400,2
20241028,093700,723624900,103500,103900,103900,103500,31
20241028,093600,720413600,103600,103600,103800,103500,86
20241028,093500,711501700,103600,103900,103900,103600,383
20241028,093400,671786700,104100,104100,104100,104100,26
20241028,093300,669080100,104100,104000,104100,103800,149
20241028,093200,653585600,104000,104000,104000,104000,18
20241028,093100,651713600,104000,104200,104200,104000,29
20241028,093000,648696200,103700,103700,103700,103700,24
20241028,092900,646207400,103800,103900,104100,103800,260
20241028,092800,619211200,103900,104200,104200,103900,149
20241028,092700,603727200,104000,104100,104100,104000,28
20241028,092600,600813800,104200,104300,104300,104100,627
20241028,092500,535482200,104300,104000,104300,104000,271
20241028,092400,507250700,103900,103900,103900,103800,45
20241028,092300,502577500,103800,103800,103800,103800,16
20241028,092200,500916700,103800,104000,104000,103800,45
20241028,092100,496239400,104000,103800,104000,103800,195
20241028,092000,475974100,103900,103800,103900,103800,21
20241028,091900,473793400,103800,103700,103800,103700,90
20241028,091800,464454000,103600,103900,104000,103600,472
20241028,091700,415458300,104100,104100,104100,104100,52
20241028,091600,410045100,104100,103600,104100,103600,787
20241028,091500,328321300,103500,103500,103500,103500,35
20241028,091400,324698800,103600,103500,103600,103500,47
20241028,091300,319833800,103500,103400,103500,103400,126
20241028,091200,306803200,103300,103300,103300,103300,23
20241028,091100,304427300,103300,103500,103500,103300,71
20241028,091000,297080800,103300,103400,103500,103100,811
20241028,090900,213268900,103400,103300,103500,103300,267
20241028,090800,185680500,103400,103600,103600,103300,156
20241028,090700,169541500,103600,103400,103600,103300,342
20241028,090600,134153400,103400,103400,103400,103200,134
20241028,090500,120308900,103000,102900,103000,102900,37
20241028,090400,116500200,102900,103300,103300,102900,63
20241028,090300,110000700,103000,103100,103400,103000,158
20241028,090200,93713200,103100,103500,103500,103100,499
20241028,090100,42174100,103700,103700,103800,103700,69
20241028,090000,35018700,103300,103300,103300,103300,339