KissMeData/001040/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,183300,7002905900,105000,105000,105000,105000,7501
20241029,183200,7002905900,105000,105000,105000,105000,0
20241029,183100,7002905900,105000,105000,105000,105000,0
20241029,183000,7002905900,105000,105000,105000,105000,0
20241029,182900,7002905900,105000,105000,105000,105000,0
20241029,182800,7002905900,105000,105000,105000,105000,0
20241029,182700,7002905900,105000,105000,105000,105000,0
20241029,182600,7002905900,105000,105000,105000,105000,0
20241029,182500,7002905900,105000,105000,105000,105000,0
20241029,182400,7002905900,105000,105000,105000,105000,0
20241029,182300,7002905900,105000,105000,105000,105000,0
20241029,182200,7002905900,105000,105000,105000,105000,0
20241029,182100,7002905900,105000,105000,105000,105000,0
20241029,182000,7002905900,105000,105000,105000,105000,0
20241029,181900,7002905900,105000,105000,105000,105000,0
20241029,181800,7002905900,105000,105000,105000,105000,0
20241029,181700,7002905900,105000,105000,105000,105000,0
20241029,181600,7002905900,105000,105000,105000,105000,0
20241029,181500,7002905900,105000,105000,105000,105000,0
20241029,181400,7002905900,105000,105000,105000,105000,0
20241029,181300,7002905900,105000,105000,105000,105000,0
20241029,181200,7002905900,105000,105000,105000,105000,0
20241029,181100,7002905900,105000,105000,105000,105000,0
20241029,181000,7002905900,105000,105000,105000,105000,0
20241029,180900,7002905900,105000,105000,105000,105000,0
20241029,180800,7002905900,105000,105000,105000,105000,0
20241029,180700,7002905900,105000,105000,105000,105000,0
20241029,180600,7002905900,105000,105000,105000,105000,0
20241029,180500,7002905900,105000,105000,105000,105000,0
20241029,180400,7002905900,105000,105000,105000,105000,0
20241029,180300,7002905900,105000,105000,105000,105000,7501
20241029,180200,7002905900,105000,105000,105000,105000,0
20241029,180100,7002905900,105000,105000,105000,105000,0
20241029,180000,7002905900,105000,105000,105000,105000,0
20241029,175900,7002905900,105000,105000,105000,105000,0
20241029,175800,7002905900,105000,105000,105000,105000,0
20241029,175700,7002905900,105000,105000,105000,105000,0
20241029,175600,7002905900,105000,105000,105000,105000,0
20241029,175500,7002905900,105000,105000,105000,105000,0
20241029,175400,7002905900,105000,105000,105000,105000,0
20241029,175300,7002905900,105000,105000,105000,105000,0
20241029,175200,7002905900,105000,105000,105000,105000,0
20241029,175100,7002905900,105000,105000,105000,105000,0
20241029,175000,7002905900,105000,105000,105000,105000,0
20241029,174900,7002905900,105000,105000,105000,105000,0
20241029,174800,7002905900,105000,105000,105000,105000,0
20241029,174700,7002905900,105000,105000,105000,105000,0
20241029,174600,7002905900,105000,105000,105000,105000,0
20241029,174500,7002905900,105000,105000,105000,105000,0
20241029,174400,7002905900,105000,105000,105000,105000,0
20241029,174300,7002905900,105000,105000,105000,105000,0
20241029,174200,7002905900,105000,105000,105000,105000,0
20241029,174100,7002905900,105000,105000,105000,105000,0
20241029,174000,7002905900,105000,105000,105000,105000,0
20241029,173900,7002905900,105000,105000,105000,105000,0
20241029,173800,7002905900,105000,105000,105000,105000,0
20241029,173700,7002905900,105000,105000,105000,105000,0
20241029,173600,7002905900,105000,105000,105000,105000,0
20241029,173500,7002905900,105000,105000,105000,105000,0
20241029,173400,7002905900,105000,105000,105000,105000,0
20241029,173300,7002905900,105000,105000,105000,105000,7501
20241029,173200,7002905900,105000,105000,105000,105000,0
20241029,173100,7002905900,105000,105000,105000,105000,0
20241029,173000,7002905900,105000,105000,105000,105000,0
20241029,172900,7002905900,105000,105000,105000,105000,0
20241029,172800,7002905900,105000,105000,105000,105000,0
20241029,172700,7002905900,105000,105000,105000,105000,0
20241029,172600,7002905900,105000,105000,105000,105000,0
20241029,172500,7002905900,105000,105000,105000,105000,0
20241029,172400,7002905900,105000,105000,105000,105000,0
20241029,172300,7002905900,105000,105000,105000,105000,0
20241029,172200,7002905900,105000,105000,105000,105000,0
20241029,172100,7002905900,105000,105000,105000,105000,0
20241029,172000,7002905900,105000,105000,105000,105000,0
20241029,171900,7002905900,105000,105000,105000,105000,0
20241029,171800,7002905900,105000,105000,105000,105000,0
20241029,171700,7002905900,105000,105000,105000,105000,0
20241029,171600,7002905900,105000,105000,105000,105000,0
20241029,171500,7002905900,105000,105000,105000,105000,0
20241029,171400,7002905900,105000,105000,105000,105000,0
20241029,171300,7002905900,105000,105000,105000,105000,0
20241029,171200,7002905900,105000,105000,105000,105000,0
20241029,171100,7002905900,105000,105000,105000,105000,0
20241029,171000,7002905900,105000,105000,105000,105000,0
20241029,170900,7002905900,105000,105000,105000,105000,0
20241029,170800,7002905900,105000,105000,105000,105000,0
20241029,170700,7002905900,105000,105000,105000,105000,0
20241029,170600,7002905900,105000,105000,105000,105000,0
20241029,170500,7002905900,105000,105000,105000,105000,0
20241029,170400,7002905900,105000,105000,105000,105000,0
20241029,170300,7002905900,105000,105000,105000,105000,7501
20241029,170200,7002905900,105000,105000,105000,105000,0
20241029,170100,7002905900,105000,105000,105000,105000,0
20241029,170000,7002905900,105000,105000,105000,105000,0
20241029,165900,7002905900,105000,105000,105000,105000,0
20241029,165800,7002905900,105000,105000,105000,105000,0
20241029,165700,7002905900,105000,105000,105000,105000,0
20241029,165600,7002905900,105000,105000,105000,105000,0
20241029,165500,7002905900,105000,105000,105000,105000,0
20241029,165400,7002905900,105000,105000,105000,105000,0
20241029,165300,7002905900,105000,105000,105000,105000,0
20241029,165200,7002905900,105000,105000,105000,105000,0
20241029,165100,7002905900,105000,105000,105000,105000,0
20241029,165000,7002905900,105000,105000,105000,105000,0
20241029,164900,7002905900,105000,105000,105000,105000,0
20241029,164800,7002905900,105000,105000,105000,105000,0
20241029,164700,7002905900,105000,105000,105000,105000,0
20241029,164600,7002905900,105000,105000,105000,105000,0
20241029,164500,7002905900,105000,105000,105000,105000,0
20241029,164400,7002905900,105000,105000,105000,105000,0
20241029,164300,7002905900,105000,105000,105000,105000,0
20241029,164200,7002905900,105000,105000,105000,105000,0
20241029,164100,7002905900,105000,105000,105000,105000,0
20241029,164000,7002905900,105000,105000,105000,105000,0
20241029,163900,7002905900,105000,105000,105000,105000,0
20241029,163800,7002905900,105000,105000,105000,105000,0
20241029,163700,7002905900,105000,105000,105000,105000,0
20241029,163600,7002905900,105000,105000,105000,105000,0
20241029,163500,7002905900,105000,105000,105000,105000,0
20241029,163400,7002905900,105000,105000,105000,105000,0
20241029,163300,7002905900,105000,105000,105000,105000,7501
20241029,163200,7002905900,105000,105000,105000,105000,0
20241029,163100,7002905900,105000,105000,105000,105000,0
20241029,163000,7002905900,105000,105000,105000,105000,0
20241029,162900,7002905900,105000,105000,105000,105000,0
20241029,162800,7002905900,105000,105000,105000,105000,0
20241029,162700,7002905900,105000,105000,105000,105000,0
20241029,162600,7002905900,105000,105000,105000,105000,0
20241029,162500,7002905900,105000,105000,105000,105000,0
20241029,162400,7002905900,105000,105000,105000,105000,0
20241029,162300,7002905900,105000,105000,105000,105000,0
20241029,162200,7002905900,105000,105000,105000,105000,0
20241029,162100,7002905900,105000,105000,105000,105000,0
20241029,162000,7002905900,105000,105000,105000,105000,0
20241029,161900,7002905900,105000,105000,105000,105000,0
20241029,161800,7002905900,105000,105000,105000,105000,0
20241029,161700,7002905900,105000,105000,105000,105000,0
20241029,161600,7002905900,105000,105000,105000,105000,0
20241029,161500,7002905900,105000,105000,105000,105000,0
20241029,161400,7002905900,105000,105000,105000,105000,0
20241029,161300,7002905900,105000,105000,105000,105000,0
20241029,161200,7002905900,105000,105000,105000,105000,0
20241029,161100,7002905900,105000,105000,105000,105000,0
20241029,161000,7002905900,105000,105000,105000,105000,0
20241029,160900,7002905900,105000,105000,105000,105000,0
20241029,160800,7002905900,105000,105000,105000,105000,0
20241029,160700,7002905900,105000,105000,105000,105000,0
20241029,160600,7002905900,105000,105000,105000,105000,0
20241029,160500,7002905900,105000,105000,105000,105000,0
20241029,160400,7002905900,105000,105000,105000,105000,0
20241029,160300,7002905900,105000,105000,105000,105000,7501
20241029,160200,7002905900,105000,105000,105000,105000,0
20241029,160100,7002905900,105000,105000,105000,105000,0
20241029,160000,7002905900,105000,105000,105000,105000,0
20241029,155900,7002905900,105000,105000,105000,105000,0
20241029,155800,7002905900,105000,105000,105000,105000,0
20241029,155700,7002905900,105000,105000,105000,105000,0
20241029,155600,7002905900,105000,105000,105000,105000,0
20241029,155500,7002905900,105000,105000,105000,105000,0
20241029,155400,7002905900,105000,105000,105000,105000,0
20241029,155300,7002905900,105000,105000,105000,105000,0
20241029,155200,7002905900,105000,105000,105000,105000,0
20241029,155100,7002905900,105000,105000,105000,105000,0
20241029,155000,7002905900,105000,105000,105000,105000,0
20241029,154900,7002905900,105000,105000,105000,105000,0
20241029,154800,7002905900,105000,105000,105000,105000,0
20241029,154700,7002905900,105000,105000,105000,105000,0
20241029,154600,7002905900,105000,105000,105000,105000,0
20241029,154500,7002905900,105000,105000,105000,105000,0
20241029,154400,7002905900,105000,105000,105000,105000,0
20241029,154300,7002905900,105000,105000,105000,105000,0
20241029,154200,7002905900,105000,105000,105000,105000,0
20241029,154100,7002905900,105000,105000,105000,105000,0
20241029,154000,7002905900,105000,105000,105000,105000,0
20241029,153900,7002905900,105000,105000,105000,105000,0
20241029,153800,7002905900,105000,105000,105000,105000,0
20241029,153700,7002905900,105000,105000,105000,105000,0
20241029,153600,7002905900,105000,105000,105000,105000,0
20241029,153500,7002905900,105000,105000,105000,105000,0
20241029,153400,7002905900,105000,105000,105000,105000,0
20241029,153300,7002905900,105000,105000,105000,105000,7501
20241029,153200,7002905900,105000,105000,105000,105000,0
20241029,153100,7002905900,105000,105000,105000,105000,0
20241029,153000,7002905900,105000,105000,105000,105000,7501
20241029,152900,6215300900,104400,104400,104400,104400,0
20241029,152800,6215300900,104400,104400,104400,104400,0
20241029,152700,6215300900,104400,104400,104400,104400,0
20241029,152600,6215300900,104400,104400,104400,104400,0
20241029,152500,6215300900,104400,104400,104400,104400,0
20241029,152400,6215300900,104400,104400,104400,104400,0
20241029,152300,6215300900,104400,104400,104400,104400,0
20241029,152200,6215300900,104400,104400,104400,104400,0
20241029,152100,6215300900,104400,104400,104400,104400,0
20241029,152000,6215300900,104400,104400,104400,104400,0
20241029,151900,6215300900,104400,104400,104400,104300,138
20241029,151800,6200904300,104300,104400,104400,104300,49
20241029,151700,6195790900,104400,104500,104500,104300,124
20241029,151600,6182844500,104500,104400,104500,104300,345
20241029,151500,6146814200,104400,104300,104400,104300,86
20241029,151400,6137840500,104400,104400,104500,104400,157
20241029,151300,6121448000,104400,104400,104400,104300,123
20241029,151200,6108610000,104400,104400,104500,104300,369
20241029,151100,6070097000,104500,104300,104500,104200,804
20241029,151000,5986183600,104300,104300,104500,104300,272
20241029,150900,5957790000,104500,104200,104500,104200,608
20241029,150800,5894281900,104200,104300,104400,104200,116
20241029,150700,5882186300,104300,104300,104400,104100,158
20241029,150600,5865716700,104300,104200,104300,104100,398
20241029,150500,5824241500,104200,104100,104200,104000,148
20241029,150400,5808829500,104100,104100,104200,104000,299
20241029,150300,5777698800,104200,104200,104200,104100,47
20241029,150200,5772801600,104000,104000,104400,103800,1387
20241029,150100,5628321600,104000,103800,104100,103800,120
20241029,150000,5615846700,104000,104200,104200,103800,246
20241029,145900,5590248300,104000,104100,104200,103900,285
20241029,145800,5560586400,104100,103900,104100,103900,140
20241029,145700,5546027900,104100,103900,104100,103800,195
20241029,145600,5525758000,103800,103700,103900,103700,156
20241029,145500,5509562900,103700,103800,103900,103600,127
20241029,145400,5496387600,103900,103800,103900,103700,106
20241029,145300,5485384800,103800,103800,103900,103700,148
20241029,145200,5470025300,103900,104000,104100,103800,192
20241029,145100,5450070700,104000,104000,104000,103900,58
20241029,145000,5444041000,103900,104000,104100,103900,114
20241029,144900,5432186300,104000,103900,104100,103900,145
20241029,144800,5417102300,103900,104000,104000,103900,116
20241029,144700,5405045500,104000,103900,104000,103900,122
20241029,144600,5392363500,103900,103900,104000,103800,227
20241029,144500,5368778900,104000,103800,104000,103800,97
20241029,144400,5358702000,104000,103800,104000,103800,111
20241029,144300,5347173400,103900,103900,104000,103800,182
20241029,144200,5328267200,104000,104100,104100,103900,112
20241029,144100,5316623200,104000,104000,104100,104000,99
20241029,144000,5306324400,104000,104200,104200,104000,163
20241029,143900,5289359100,104200,104000,104200,104000,100
20241029,143800,5278951000,104100,104000,104100,104000,147
20241029,143700,5263657600,104100,103900,104100,103800,72
20241029,143600,5256170300,103900,103900,104100,103900,130
20241029,143500,5242654900,104000,103900,104000,103900,133
20241029,143400,5228831600,103900,103900,103900,103800,91
20241029,143300,5219381800,103800,103700,103900,103700,92
20241029,143200,5209836500,103700,103600,103800,103600,136
20241029,143100,5195737000,103600,103800,103900,103500,159
20241029,143000,5179242800,103800,103700,103800,103600,134
20241029,142900,5165340800,103800,103800,104000,103800,189
20241029,142800,5145707000,103800,103900,103900,103800,129
20241029,142700,5132308800,104000,103900,104000,103800,64
20241029,142600,5125656600,103900,103700,104000,103700,50
20241029,142500,5120461500,103800,103800,104000,103800,100
20241029,142400,5110073900,103800,103900,103900,103700,97
20241029,142300,5100008900,103700,103700,104100,103700,100
20241029,142200,5089630200,103700,103700,103700,103400,172
20241029,142100,5071808000,103600,103600,103800,103600,125
20241029,142000,5058844300,103700,103800,104100,103700,390
20241029,141900,5018348000,103900,104000,104000,103800,247
20241029,141800,4992681300,103900,104000,104000,103900,65
20241029,141700,4985923300,104000,103900,104000,103900,113
20241029,141600,4974177800,104000,104000,104000,103800,165
20241029,141500,4957029700,104000,104100,104100,103900,97
20241029,141400,4946946700,104100,103900,104100,103900,117
20241029,141300,4934782600,103900,104000,104000,103800,424
20241029,141200,4890697700,103900,104000,104100,103800,138
20241029,141100,4876355300,103700,103800,103900,103700,128
20241029,141000,4863065500,103800,103900,103900,103800,98
20241029,140900,4852887400,103900,104000,104100,103800,173
20241029,140800,4834903600,104000,104400,104500,103800,655
20241029,140700,4766674100,104500,104400,104500,104300,285
20241029,140600,4736935600,104400,104300,104400,104300,95
20241029,140500,4727020900,104400,104300,104400,104300,82
20241029,140400,4718464000,104400,104200,104400,104200,84
20241029,140300,4709699700,104400,104500,104500,104300,209
20241029,140200,4687877000,104500,104200,104500,104200,602
20241029,140100,4625061800,104200,104100,104200,104000,102
20241029,140000,4614442100,104100,103900,104100,103900,48
20241029,135900,4609448800,104100,104000,104100,104000,102
20241029,135800,4598838100,104000,104100,104100,104000,103
20241029,135700,4588122200,104000,104100,104200,104000,163
20241029,135600,4571158700,104100,104000,104100,103900,77
20241029,135500,4563150200,104000,104000,104100,103900,402
20241029,135400,4521345200,104000,103900,104000,103900,104
20241029,135300,4510532800,104000,103800,104000,103800,251
20241029,135200,4484465200,104000,104000,104000,103800,95
20241029,135100,4474590900,104000,103800,104000,103800,124
20241029,135000,4461710600,103900,103900,104000,103900,121
20241029,134900,4449134200,103900,104000,104100,103900,143
20241029,134800,4434264600,104100,103900,104100,103900,94
20241029,134700,4424489600,104000,104000,104100,103900,80
20241029,134600,4416170900,104000,104000,104100,103900,69
20241029,134500,4408993700,104000,103800,104100,103800,109
20241029,134400,4397663600,103900,103800,104100,103800,102
20241029,134300,4387066300,103900,103900,103900,103800,174
20241029,134200,4368993400,103900,104000,104000,103800,133
20241029,134100,4355175000,104000,104100,104200,104000,192
20241029,134000,4335195500,104100,104200,104200,104000,109
20241029,133900,4323845800,104200,104200,104300,104100,189
20241029,133800,4304150900,104300,104300,104500,104200,212
20241029,133700,4282035200,104300,104300,104300,104100,93
20241029,133600,4272344000,104200,104300,104300,104200,63
20241029,133500,4265776200,104200,104400,104400,104000,220
20241029,133400,4242847900,104500,104300,104500,104300,109
20241029,133300,4231471500,104400,104200,104400,104200,63
20241029,133200,4224897300,104100,104200,104300,104000,113
20241029,133100,4213120600,104300,104300,104300,103800,112
20241029,133000,4201450200,104300,104200,104400,104200,285
20241029,132900,4171734000,104200,103800,104200,103800,480
20241029,132800,4121830600,103900,103500,103900,103400,481
20241029,132700,4071970000,103500,103200,103500,103200,70
20241029,132600,4064736800,103300,103300,103500,103300,97
20241029,132500,4054708500,103300,103200,103400,103200,91
20241029,132400,4045309500,103300,103300,103300,103200,82
20241029,132300,4036842800,103300,103300,103400,103300,64
20241029,132200,4030229200,103400,103300,103400,103300,68
20241029,132100,4023202800,103300,103300,103400,103200,52
20241029,132000,4017832100,103400,103200,103400,103200,76
20241029,131900,4009981000,103200,103400,103400,103200,116
20241029,131800,3998004900,103400,103300,103400,103200,51
20241029,131700,3992737100,103200,103300,103400,103200,60
20241029,131600,3986538900,103300,103300,103400,103200,87
20241029,131500,3977555800,103300,103300,103300,103200,71
20241029,131400,3970222900,103300,103300,103400,103200,62
20241029,131300,3963819000,103400,103300,103400,103300,52
20241029,131200,3958446000,103300,103400,103400,103200,115
20241029,131100,3946569300,103400,103300,103400,103200,55
20241029,131000,3940887600,103400,103200,103400,103200,129
20241029,130900,3927567100,103200,103200,103200,103100,68
20241029,130800,3920552600,103100,103000,103200,103000,76
20241029,130700,3912718500,103100,103000,103100,102900,124
20241029,130600,3899951500,103000,103000,103100,103000,67
20241029,130500,3893049500,103000,103100,103100,103000,48
20241029,130400,3888103800,103100,103000,103100,102900,69
20241029,130300,3880999300,103000,103000,103000,102900,95
20241029,130200,3871217100,103000,103100,103100,103000,66
20241029,130100,3864418600,103200,103100,103200,103000,139
20241029,130000,3850093500,103100,103100,103200,103100,43
20241029,125900,3845658700,103200,103100,103200,103100,46
20241029,125800,3840911800,103100,103200,103200,103100,149
20241029,125700,3825544700,103200,103200,103200,103100,113
20241029,125600,3813889700,103200,103200,103200,103100,179
20241029,125500,3795424600,103200,103100,103200,103000,182
20241029,125400,3776659000,103200,103100,103300,103100,81
20241029,125300,3768299900,103100,103000,103200,103000,80
20241029,125200,3760051800,103000,103100,103100,103000,74
20241029,125100,3752426800,103100,103000,103100,102900,78
20241029,125000,3744393700,102900,103100,103100,102900,68
20241029,124900,3737390500,103100,102900,103100,102800,131
20241029,124800,3723899700,102800,102900,103000,102800,83
20241029,124700,3715360500,102900,102900,103000,102900,42
20241029,124600,3711038200,103000,103000,103000,102900,72
20241029,124500,3703626400,102900,103000,103000,102900,58
20241029,124400,3697656100,103000,103100,103100,102900,143
20241029,124300,3682934400,103100,103200,103200,102900,145
20241029,124200,3667996200,103200,103200,103200,103000,483
20241029,124100,3618233400,103100,103200,103200,103100,21
20241029,124000,3616067100,103200,103100,103300,103100,139
20241029,123900,3601731700,103100,103200,103200,103100,45
20241029,123800,3597091400,103100,103100,103200,103100,46
20241029,123700,3592347800,103200,103300,103400,103200,103
20241029,123600,3581712300,103300,103300,103300,103200,73
20241029,123500,3574176300,103300,103200,103300,103200,70
20241029,123400,3566949700,103200,103200,103300,103200,40
20241029,123300,3562819500,103200,103300,103300,103200,55
20241029,123200,3557142100,103300,103300,103300,103200,39
20241029,123100,3553116100,103300,103400,103400,103200,159
20241029,123000,3536691800,103400,103300,103400,103300,48
20241029,122900,3531731400,103400,103400,103400,103300,35
20241029,122800,3528113400,103500,103400,103500,103400,43
20241029,122700,3523666700,103300,103300,103500,103300,65
20241029,122600,3516947500,103400,103300,103500,103300,49
20241029,122500,3511881100,103300,103300,103400,103300,93
20241029,122400,3502269700,103300,103400,103400,103200,31
20241029,122300,3499066400,103300,103300,103400,103200,98
20241029,122200,3488947100,103300,103200,103300,103100,69
20241029,122100,3481825900,103200,103300,103300,103200,45
20241029,122000,3477181200,103300,103300,103400,103200,42
20241029,121900,3472842900,103300,103400,103400,103200,150
20241029,121800,3457351500,103400,103400,103500,103300,48
20241029,121700,3452388800,103400,103400,103400,103300,63
20241029,121600,3445878500,103400,103400,103400,103300,20
20241029,121500,3443811200,103400,103400,103400,103300,106
20241029,121400,3432853600,103300,103300,103400,103300,69
20241029,121300,3425722400,103400,103300,103400,103300,55
20241029,121200,3420040400,103400,103500,103500,103400,54
20241029,121100,3414456100,103500,103500,103500,103300,92
20241029,121000,3404939200,103500,103500,103500,103400,40
20241029,120900,3400800800,103600,103600,103600,103500,56
20241029,120800,3395003300,103500,103400,103600,103400,70
20241029,120700,3387758700,103500,103600,103700,103300,149
20241029,120600,3372345800,103600,103400,103700,103300,158
20241029,120500,3355990000,103400,103400,103400,103300,51
20241029,120400,3350720700,103400,103300,103400,103300,63
20241029,120300,3344210900,103300,103300,103400,103100,102
20241029,120200,3333680100,103200,103100,103300,103100,120
20241029,120100,3321289400,103100,103200,103300,103100,71
20241029,120000,3313967100,103200,103200,103200,103100,50
20241029,115900,3308809800,103100,103200,103300,103100,135
20241029,115800,3294879500,103200,103300,103300,103200,46
20241029,115700,3290130400,103400,103200,103400,103200,125
20241029,115600,3277220600,103200,103200,103300,103200,47
20241029,115500,3272368400,103200,103300,103400,103200,194
20241029,115400,3252329400,103400,103300,103400,103200,133
20241029,115300,3238590500,103300,103200,103300,103200,65
20241029,115200,3231880900,103300,103400,103400,103300,166
20241029,115100,3214725200,103300,103400,103400,103300,83
20241029,115000,3206150300,103400,103300,103400,103300,85
20241029,114900,3197367900,103400,103300,103400,103300,47
20241029,114800,3192511500,103300,103300,103400,103300,51
20241029,114700,3187242600,103400,103300,103500,103300,60
20241029,114600,3181039500,103300,103400,103400,103300,97
20241029,114500,3171017600,103400,103300,103400,103200,54
20241029,114400,3165439100,103300,103300,103400,103200,98
20241029,114300,3155315800,103400,103400,103400,103200,101
20241029,114200,3144885900,103300,103300,103400,103200,107
20241029,114100,3133829400,103400,103300,103400,103300,80
20241029,114000,3125562200,103300,103300,103400,103300,115
20241029,113900,3113677800,103300,103300,103400,103300,244
20241029,113800,3088469900,103400,103500,103500,103400,95
20241029,113700,3078646000,103600,103500,103600,103400,135
20241029,113600,3064677900,103500,103600,103600,103500,65
20241029,113500,3057949200,103500,103500,103600,103500,150
20241029,113400,3042419000,103600,103500,103600,103500,85
20241029,113300,3033617900,103500,103500,103600,103500,51
20241029,113200,3028338800,103500,103700,103700,103500,96
20241029,113100,3018394100,103700,103600,103700,103500,251
20241029,113000,2992381100,103600,103700,103700,103400,97
20241029,112900,2982342000,103700,103500,103700,103400,293
20241029,112800,2952003200,103500,103400,103600,103400,136
20241029,112700,2937931800,103500,103500,103500,103400,49
20241029,112600,2932863500,103500,103500,103500,103400,90
20241029,112500,2923554800,103400,103400,103500,103400,84
20241029,112400,2914866700,103400,103500,103600,103400,91
20241029,112300,2905448100,103500,103600,103600,103500,37
20241029,112200,2901617600,103600,103400,103600,103300,360
20241029,112100,2864391100,103400,103200,103400,103200,74
20241029,112000,2856746800,103300,103200,103300,103100,88
20241029,111900,2847666800,103100,103200,103300,103000,177
20241029,111800,2829414600,103100,103200,103300,103100,168
20241029,111700,2812079400,103200,103000,103200,103000,69
20241029,111600,2804965700,103100,103000,103100,103000,103
20241029,111500,2794352900,103000,103100,103100,103000,143
20241029,111400,2779622200,103100,103000,103200,103000,149
20241029,111300,2764269500,102900,103000,103000,102900,79
20241029,111200,2756137100,102900,103100,103100,102900,148
20241029,111100,2740895100,103100,103200,103200,103000,110
20241029,111000,2729552900,103100,103200,103200,103100,94
20241029,110900,2719856700,103300,103200,103400,103100,157
20241029,110800,2703643900,103200,103200,103400,103200,141
20241029,110700,2689091000,103300,103300,103300,103200,135
20241029,110600,2675152100,103300,103400,103400,103300,153
20241029,110500,2659336600,103400,103400,103400,103300,42
20241029,110400,2654996300,103400,103300,103500,103300,176
20241029,110300,2636806000,103400,103300,103500,103200,120
20241029,110200,2624401000,103300,103200,103400,103200,246
20241029,110100,2598997500,103300,103300,103500,103300,135
20241029,110000,2585041000,103400,103400,103500,103300,202
20241029,105900,2564163900,103400,103400,103500,103200,112
20241029,105800,2552596100,103400,103400,103400,103300,185
20241029,105700,2533483700,103400,103400,103500,103400,106
20241029,105600,2522522000,103400,103400,103400,103300,223
20241029,105500,2499468200,103500,103400,103600,103400,164
20241029,105400,2482494000,103500,103300,103600,103200,420
20241029,105300,2439058100,103300,103100,103400,103100,132
20241029,105200,2425427800,103200,103200,103400,103100,154
20241029,105100,2409533600,103200,103200,103300,103200,105
20241029,105000,2398695900,103100,103200,103400,103100,75
20241029,104900,2390957600,103100,103100,103500,103000,432
20241029,104800,2346366100,103100,103100,103200,103000,112
20241029,104700,2334819000,103100,103200,103300,103100,324
20241029,104600,2301363900,103200,103100,103200,103000,214
20241029,104500,2279295000,103000,103100,103200,103000,262
20241029,104400,2252277900,103000,103100,103100,102900,121
20241029,104300,2239812700,103000,103100,103100,102300,315
20241029,104200,2207382700,103100,102900,103300,102800,384
20241029,104100,2167805400,102800,103100,103200,102800,83
20241029,104000,2159251800,103100,103200,103300,103100,259
20241029,103900,2132524300,103300,102600,103300,102500,756
20241029,103800,2054677800,102500,102400,102600,102400,232
20241029,103700,2030893300,102400,102200,102400,102100,333
20241029,103600,1996830700,102200,102200,102200,102100,153
20241029,103500,1981205700,102200,101900,102300,101900,285
20241029,103400,1952085300,101900,102000,102100,101900,106
20241029,103300,1941277600,102000,102300,102300,101900,93
20241029,103200,1931780900,102300,101800,102400,101800,187
20241029,103100,1912678300,101800,101900,102000,101700,264
20241029,103000,1885788800,101900,101900,101900,101700,88
20241029,102900,1876827500,101900,102100,102100,101800,151
20241029,102800,1861430500,102000,101800,102000,101800,54
20241029,102700,1855924300,101800,101700,101900,101600,226
20241029,102600,1832940600,101600,101600,101700,101600,69
20241029,102500,1825929700,101600,101500,101700,101500,229
20241029,102400,1802678200,101500,101600,101600,101500,82
20241029,102300,1794353700,101500,101600,101600,101500,193
20241029,102200,1774745200,101600,101600,101700,101600,59
20241029,102100,1768750500,101600,101600,101700,101500,210
20241029,102000,1747413400,101600,101500,101600,101500,118
20241029,101900,1735428200,101500,101600,101700,101500,189
20241029,101800,1716225400,101600,101700,101700,101600,46
20241029,101700,1711551300,101600,101700,101700,101600,317
20241029,101600,1679337100,101700,101800,101800,101700,62
20241029,101500,1673029400,101800,102000,102000,101800,156
20241029,101400,1657132200,102100,102100,102100,102000,106
20241029,101300,1646314000,102100,102000,102100,102000,62
20241029,101200,1639988000,102000,101800,102200,101800,1614
20241029,101100,1475358200,101800,101900,101900,101800,47
20241029,101000,1470571700,101900,101800,102000,101800,243
20241029,100900,1445789100,101900,101700,101900,101600,101
20241029,100800,1435514400,101700,101700,101800,101600,125
20241029,100700,1422806300,101600,101800,101800,101600,156
20241029,100600,1406947600,101800,101800,101900,101800,30
20241029,100500,1403893000,101800,101900,101900,101800,64
20241029,100400,1397372400,101900,102000,102000,101900,51
20241029,100300,1392173700,102000,102100,102100,101900,76
20241029,100200,1384423500,102000,101900,102300,101900,47
20241029,100100,1379620600,102400,101700,102400,101700,653
20241029,100000,1313103900,101700,102100,102100,101700,80
20241029,095900,1304960500,101900,101500,102100,101500,691
20241029,095800,1234658900,101500,101500,101600,101400,669
20241029,095700,1166756600,101500,101600,101600,101500,108
20241029,095600,1155786400,101600,101800,101800,101600,66
20241029,095500,1149077100,101700,101600,101800,101600,390
20241029,095400,1109418100,101600,101600,101600,101500,33
20241029,095300,1106066000,101500,101600,101700,101500,66
20241029,095200,1099360800,101700,101800,101900,101500,678
20241029,095100,1030461200,101800,101600,101900,101600,149
20241029,095000,1015307600,101600,101800,101900,101600,598
20241029,094900,954480600,101800,102400,102400,101800,2474
20241029,094800,701863600,102500,102500,102500,102400,57
20241029,094700,696024900,102400,102500,102600,102400,59
20241029,094600,689979900,102500,102500,102600,102400,38
20241029,094500,686085500,102400,102400,102500,102300,83
20241029,094400,677589800,102400,102400,102400,102300,361
20241029,094300,640635400,102400,102600,102600,102300,536
20241029,094200,585712000,102600,102500,102600,102500,65
20241029,094100,579045400,102500,102500,102600,102500,75
20241029,094000,571353900,102600,102700,102700,102500,415
20241029,093900,528766600,102700,102700,102700,102700,30
20241029,093800,525685600,102800,102800,102800,102700,99
20241029,093700,515512100,102800,102800,102800,102800,22
20241029,093600,513250500,102800,102700,102900,102700,57
20241029,093500,507393300,102700,102700,102800,102700,29
20241029,093400,504414500,102700,102700,102800,102700,29
20241029,093300,501435500,102700,102700,102700,102700,32
20241029,093200,498149100,102700,102800,102800,102700,30
20241029,093100,495067100,102800,102800,102800,102700,294
20241029,093000,464855000,102900,102900,102900,102800,19
20241029,092900,462901100,102900,102800,102900,102800,17
20241029,092800,461152200,102800,102800,102900,102800,12
20241029,092700,459918500,102800,102800,102900,102800,61
20241029,092600,453647100,102900,102800,102900,102800,9
20241029,092500,452721800,102800,103000,103000,102800,7
20241029,092400,452001700,103000,103200,103300,103000,107
20241029,092300,440970900,103200,102700,103200,102600,197
20241029,092200,420700500,102700,102700,102700,102700,499
20241029,092100,369453200,102700,102900,102900,102700,538
20241029,092000,314125200,102900,103000,103000,102900,6
20241029,091900,313507300,103000,103000,103100,103000,211
20241029,091800,291772600,102900,102900,103200,102900,423
20241029,091700,248232600,102900,102900,102900,102900,32
20241029,091600,244939800,103000,102900,103000,102900,14
20241029,091500,243498600,102900,102900,102900,102900,26
20241029,091400,240823200,102900,102900,102900,102900,6
20241029,091300,240205800,103100,102800,103100,102800,35
20241029,091200,236605900,103000,102900,103300,102900,95
20241029,091100,226808900,102900,102900,102900,102900,19
20241029,091000,224853800,102700,102900,102900,102700,54
20241029,090900,219302700,102900,102900,103000,102700,58
20241029,090800,213335200,102900,103000,103500,102500,629
20241029,090700,148644800,103000,103200,103200,103000,87
20241029,090600,139677100,103200,103300,103400,103100,356
20241029,090500,102913500,103200,103300,103300,103000,156
20241029,090400,86820300,103200,103200,103300,103200,62
20241029,090300,80421800,103300,103900,103900,103300,464
20241029,090200,32378300,103900,103800,103900,103800,8
20241029,090100,31547800,103800,104000,104300,103800,174
20241029,090000,13454400,104000,104300,104300,104000,129