KissMeData/042000/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,192700,3501458750,24050,24050,24050,24050,8895
20241031,192600,3501458750,24050,24050,24050,24050,0
20241031,192500,3501458750,24050,24050,24050,24050,0
20241031,192400,3501458750,24050,24050,24050,24050,0
20241031,192300,3501458750,24050,24050,24050,24050,0
20241031,192200,3501458750,24050,24050,24050,24050,0
20241031,192100,3501458750,24050,24050,24050,24050,0
20241031,192000,3501458750,24050,24050,24050,24050,0
20241031,191900,3501458750,24050,24050,24050,24050,0
20241031,191800,3501458750,24050,24050,24050,24050,0
20241031,191700,3501458750,24050,24050,24050,24050,0
20241031,191600,3501458750,24050,24050,24050,24050,0
20241031,191500,3501458750,24050,24050,24050,24050,0
20241031,191400,3501458750,24050,24050,24050,24050,0
20241031,191300,3501458750,24050,24050,24050,24050,0
20241031,191200,3501458750,24050,24050,24050,24050,0
20241031,191100,3501458750,24050,24050,24050,24050,0
20241031,191000,3501458750,24050,24050,24050,24050,0
20241031,190900,3501458750,24050,24050,24050,24050,0
20241031,190800,3501458750,24050,24050,24050,24050,0
20241031,190700,3501458750,24050,24050,24050,24050,0
20241031,190600,3501458750,24050,24050,24050,24050,0
20241031,190500,3501458750,24050,24050,24050,24050,0
20241031,190400,3501458750,24050,24050,24050,24050,0
20241031,190300,3501458750,24050,24050,24050,24050,0
20241031,190200,3501458750,24050,24050,24050,24050,0
20241031,190100,3501458750,24050,24050,24050,24050,0
20241031,190000,3501458750,24050,24050,24050,24050,0
20241031,185900,3501458750,24050,24050,24050,24050,0
20241031,185800,3501458750,24050,24050,24050,24050,0
20241031,185700,3501458750,24050,24050,24050,24050,8895
20241031,185600,3501458750,24050,24050,24050,24050,0
20241031,185500,3501458750,24050,24050,24050,24050,0
20241031,185400,3501458750,24050,24050,24050,24050,0
20241031,185300,3501458750,24050,24050,24050,24050,0
20241031,185200,3501458750,24050,24050,24050,24050,0
20241031,185100,3501458750,24050,24050,24050,24050,0
20241031,185000,3501458750,24050,24050,24050,24050,0
20241031,184900,3501458750,24050,24050,24050,24050,0
20241031,184800,3501458750,24050,24050,24050,24050,0
20241031,184700,3501458750,24050,24050,24050,24050,0
20241031,184600,3501458750,24050,24050,24050,24050,0
20241031,184500,3501458750,24050,24050,24050,24050,0
20241031,184400,3501458750,24050,24050,24050,24050,0
20241031,184300,3501458750,24050,24050,24050,24050,0
20241031,184200,3501458750,24050,24050,24050,24050,0
20241031,184100,3501458750,24050,24050,24050,24050,0
20241031,184000,3501458750,24050,24050,24050,24050,0
20241031,183900,3501458750,24050,24050,24050,24050,0
20241031,183800,3501458750,24050,24050,24050,24050,0
20241031,183700,3501458750,24050,24050,24050,24050,0
20241031,183600,3501458750,24050,24050,24050,24050,0
20241031,183500,3501458750,24050,24050,24050,24050,0
20241031,183400,3501458750,24050,24050,24050,24050,0
20241031,183300,3501458750,24050,24050,24050,24050,0
20241031,183200,3501458750,24050,24050,24050,24050,0
20241031,183100,3501458750,24050,24050,24050,24050,0
20241031,183000,3501458750,24050,24050,24050,24050,0
20241031,182900,3501458750,24050,24050,24050,24050,0
20241031,182800,3501458750,24050,24050,24050,24050,0
20241031,182700,3501458750,24050,24050,24050,24050,8895
20241031,182600,3501458750,24050,24050,24050,24050,0
20241031,182500,3501458750,24050,24050,24050,24050,0
20241031,182400,3501458750,24050,24050,24050,24050,0
20241031,182300,3501458750,24050,24050,24050,24050,0
20241031,182200,3501458750,24050,24050,24050,24050,0
20241031,182100,3501458750,24050,24050,24050,24050,0
20241031,182000,3501458750,24050,24050,24050,24050,0
20241031,181900,3501458750,24050,24050,24050,24050,0
20241031,181800,3501458750,24050,24050,24050,24050,0
20241031,181700,3501458750,24050,24050,24050,24050,0
20241031,181600,3501458750,24050,24050,24050,24050,0
20241031,181500,3501458750,24050,24050,24050,24050,0
20241031,181400,3501458750,24050,24050,24050,24050,0
20241031,181300,3501458750,24050,24050,24050,24050,0
20241031,181200,3501458750,24050,24050,24050,24050,0
20241031,181100,3501458750,24050,24050,24050,24050,0
20241031,181000,3501458750,24050,24050,24050,24050,0
20241031,180900,3501458750,24050,24050,24050,24050,0
20241031,180800,3501458750,24050,24050,24050,24050,0
20241031,180700,3501458750,24050,24050,24050,24050,0
20241031,180600,3501458750,24050,24050,24050,24050,0
20241031,180500,3501458750,24050,24050,24050,24050,0
20241031,180400,3501458750,24050,24050,24050,24050,0
20241031,180300,3501458750,24050,24050,24050,24050,0
20241031,180200,3501458750,24050,24050,24050,24050,0
20241031,180100,3501458750,24050,24050,24050,24050,0
20241031,180000,3501458750,24050,24050,24050,24050,0
20241031,175900,3501458750,24050,24050,24050,24050,0
20241031,175800,3501458750,24050,24050,24050,24050,0
20241031,175700,3501458750,24050,24050,24050,24050,8895
20241031,175600,3501458750,24050,24050,24050,24050,0
20241031,175500,3501458750,24050,24050,24050,24050,0
20241031,175400,3501458750,24050,24050,24050,24050,0
20241031,175300,3501458750,24050,24050,24050,24050,0
20241031,175200,3501458750,24050,24050,24050,24050,0
20241031,175100,3501458750,24050,24050,24050,24050,0
20241031,175000,3501458750,24050,24050,24050,24050,0
20241031,174900,3501458750,24050,24050,24050,24050,0
20241031,174800,3501458750,24050,24050,24050,24050,0
20241031,174700,3501458750,24050,24050,24050,24050,0
20241031,174600,3501458750,24050,24050,24050,24050,0
20241031,174500,3501458750,24050,24050,24050,24050,0
20241031,174400,3501458750,24050,24050,24050,24050,0
20241031,174300,3501458750,24050,24050,24050,24050,0
20241031,174200,3501458750,24050,24050,24050,24050,0
20241031,174100,3501458750,24050,24050,24050,24050,0
20241031,174000,3501458750,24050,24050,24050,24050,0
20241031,173900,3501458750,24050,24050,24050,24050,0
20241031,173800,3501458750,24050,24050,24050,24050,0
20241031,173700,3501458750,24050,24050,24050,24050,0
20241031,173600,3501458750,24050,24050,24050,24050,0
20241031,173500,3501458750,24050,24050,24050,24050,0
20241031,173400,3501458750,24050,24050,24050,24050,0
20241031,173300,3501458750,24050,24050,24050,24050,0
20241031,173200,3501458750,24050,24050,24050,24050,0
20241031,173100,3501458750,24050,24050,24050,24050,0
20241031,173000,3501458750,24050,24050,24050,24050,0
20241031,172900,3501458750,24050,24050,24050,24050,0
20241031,172800,3501458750,24050,24050,24050,24050,0
20241031,172700,3501458750,24050,24050,24050,24050,8895
20241031,172600,3501458750,24050,24050,24050,24050,0
20241031,172500,3501458750,24050,24050,24050,24050,0
20241031,172400,3501458750,24050,24050,24050,24050,0
20241031,172300,3501458750,24050,24050,24050,24050,0
20241031,172200,3501458750,24050,24050,24050,24050,0
20241031,172100,3501458750,24050,24050,24050,24050,0
20241031,172000,3501458750,24050,24050,24050,24050,0
20241031,171900,3501458750,24050,24050,24050,24050,0
20241031,171800,3501458750,24050,24050,24050,24050,0
20241031,171700,3501458750,24050,24050,24050,24050,0
20241031,171600,3501458750,24050,24050,24050,24050,0
20241031,171500,3501458750,24050,24050,24050,24050,0
20241031,171400,3501458750,24050,24050,24050,24050,0
20241031,171300,3501458750,24050,24050,24050,24050,0
20241031,171200,3501458750,24050,24050,24050,24050,0
20241031,171100,3501458750,24050,24050,24050,24050,0
20241031,171000,3501458750,24050,24050,24050,24050,0
20241031,170900,3501458750,24050,24050,24050,24050,0
20241031,170800,3501458750,24050,24050,24050,24050,0
20241031,170700,3501458750,24050,24050,24050,24050,0
20241031,170600,3501458750,24050,24050,24050,24050,0
20241031,170500,3501458750,24050,24050,24050,24050,0
20241031,170400,3501458750,24050,24050,24050,24050,0
20241031,170300,3501458750,24050,24050,24050,24050,0
20241031,170200,3501458750,24050,24050,24050,24050,0
20241031,170100,3501458750,24050,24050,24050,24050,0
20241031,170000,3501458750,24050,24050,24050,24050,0
20241031,165900,3501458750,24050,24050,24050,24050,0
20241031,165800,3501458750,24050,24050,24050,24050,0
20241031,165700,3501458750,24050,24050,24050,24050,8895
20241031,165600,3501458750,24050,24050,24050,24050,0
20241031,165500,3501458750,24050,24050,24050,24050,0
20241031,165400,3501458750,24050,24050,24050,24050,0
20241031,165300,3501458750,24050,24050,24050,24050,0
20241031,165200,3501458750,24050,24050,24050,24050,0
20241031,165100,3501458750,24050,24050,24050,24050,0
20241031,165000,3501458750,24050,24050,24050,24050,0
20241031,164900,3501458750,24050,24050,24050,24050,0
20241031,164800,3501458750,24050,24050,24050,24050,0
20241031,164700,3501458750,24050,24050,24050,24050,0
20241031,164600,3501458750,24050,24050,24050,24050,0
20241031,164500,3501458750,24050,24050,24050,24050,0
20241031,164400,3501458750,24050,24050,24050,24050,0
20241031,164300,3501458750,24050,24050,24050,24050,0
20241031,164200,3501458750,24050,24050,24050,24050,0
20241031,164100,3501458750,24050,24050,24050,24050,0
20241031,164000,3501458750,24050,24050,24050,24050,0
20241031,163900,3501458750,24050,24050,24050,24050,0
20241031,163800,3501458750,24050,24050,24050,24050,0
20241031,163700,3501458750,24050,24050,24050,24050,0
20241031,163600,3501458750,24050,24050,24050,24050,0
20241031,163500,3501458750,24050,24050,24050,24050,0
20241031,163400,3501458750,24050,24050,24050,24050,0
20241031,163300,3501458750,24050,24050,24050,24050,0
20241031,163200,3501458750,24050,24050,24050,24050,0
20241031,163100,3501458750,24050,24050,24050,24050,0
20241031,163000,3501458750,24050,24050,24050,24050,0
20241031,162900,3501458750,24050,24050,24050,24050,0
20241031,162800,3501458750,24050,24050,24050,24050,0
20241031,162700,3501458750,24050,24050,24050,24050,8895
20241031,162600,3501458750,24050,24050,24050,24050,0
20241031,162500,3501458750,24050,24050,24050,24050,0
20241031,162400,3501458750,24050,24050,24050,24050,0
20241031,162300,3501458750,24050,24050,24050,24050,0
20241031,162200,3501458750,24050,24050,24050,24050,0
20241031,162100,3501458750,24050,24050,24050,24050,0
20241031,162000,3501458750,24050,24050,24050,24050,0
20241031,161900,3501458750,24050,24050,24050,24050,0
20241031,161800,3501458750,24050,24050,24050,24050,0
20241031,161700,3501458750,24050,24050,24050,24050,0
20241031,161600,3501458750,24050,24050,24050,24050,0
20241031,161500,3501458750,24050,24050,24050,24050,0
20241031,161400,3501458750,24050,24050,24050,24050,0
20241031,161300,3501458750,24050,24050,24050,24050,0
20241031,161200,3501458750,24050,24050,24050,24050,0
20241031,161100,3501458750,24050,24050,24050,24050,0
20241031,161000,3501458750,24050,24050,24050,24050,0
20241031,160900,3501458750,24050,24050,24050,24050,0
20241031,160800,3501458750,24050,24050,24050,24050,0
20241031,160700,3501458750,24050,24050,24050,24050,0
20241031,160600,3501458750,24050,24050,24050,24050,0
20241031,160500,3501458750,24050,24050,24050,24050,0
20241031,160400,3501458750,24050,24050,24050,24050,0
20241031,160300,3501458750,24050,24050,24050,24050,0
20241031,160200,3501458750,24050,24050,24050,24050,0
20241031,160100,3501458750,24050,24050,24050,24050,0
20241031,160000,3501458750,24050,24050,24050,24050,0
20241031,155900,3501458750,24050,24050,24050,24050,0
20241031,155800,3501458750,24050,24050,24050,24050,0
20241031,155700,3501458750,24050,24050,24050,24050,8895
20241031,155600,3501458750,24050,24050,24050,24050,0
20241031,155500,3501458750,24050,24050,24050,24050,0
20241031,155400,3501458750,24050,24050,24050,24050,0
20241031,155300,3501458750,24050,24050,24050,24050,0
20241031,155200,3501458750,24050,24050,24050,24050,0
20241031,155100,3501458750,24050,24050,24050,24050,0
20241031,155000,3501458750,24050,24050,24050,24050,0
20241031,154900,3501458750,24050,24050,24050,24050,0
20241031,154800,3501458750,24050,24050,24050,24050,0
20241031,154700,3501458750,24050,24050,24050,24050,0
20241031,154600,3501458750,24050,24050,24050,24050,0
20241031,154500,3501458750,24050,24050,24050,24050,0
20241031,154400,3501458750,24050,24050,24050,24050,0
20241031,154300,3501458750,24050,24050,24050,24050,0
20241031,154200,3501458750,24050,24050,24050,24050,0
20241031,154100,3501458750,24050,24050,24050,24050,0
20241031,154000,3501458750,24050,24050,24050,24050,0
20241031,153900,3501458750,24050,24050,24050,24050,0
20241031,153800,3501458750,24050,24050,24050,24050,0
20241031,153700,3501458750,24050,24050,24050,24050,0
20241031,153600,3501458750,24050,24050,24050,24050,0
20241031,153500,3501458750,24050,24050,24050,24050,0
20241031,153400,3501458750,24050,24050,24050,24050,0
20241031,153300,3501458750,24050,24050,24050,24050,0
20241031,153200,3501458750,24050,24050,24050,24050,0
20241031,153100,3501458750,24050,24050,24050,24050,0
20241031,153000,3501458750,24050,24050,24050,24050,8895
20241031,152900,3287534000,24200,24200,24200,24200,0
20241031,152800,3287534000,24200,24200,24200,24200,0
20241031,152700,3287534000,24200,24200,24200,24200,0
20241031,152600,3287534000,24200,24200,24200,24200,0
20241031,152500,3287534000,24200,24200,24200,24200,0
20241031,152400,3287534000,24200,24200,24200,24200,0
20241031,152300,3287534000,24200,24200,24200,24200,0
20241031,152200,3287534000,24200,24200,24200,24200,0
20241031,152100,3287534000,24200,24200,24200,24200,0
20241031,152000,3287534000,24200,24200,24200,24200,0
20241031,151900,3287534000,24200,24150,24200,24100,1743
20241031,151800,3245440100,24200,24200,24200,24150,239
20241031,151700,3239657700,24200,24200,24200,24150,572
20241031,151600,3225824800,24200,24200,24200,24150,424
20241031,151500,3215566750,24200,24150,24200,24150,143
20241031,151400,3212107600,24200,24150,24200,24150,416
20241031,151300,3202056250,24200,24200,24200,24200,404
20241031,151200,3192279450,24200,24150,24200,24150,72
20241031,151100,3190538050,24150,24150,24150,24150,272
20241031,151000,3183969250,24150,24150,24200,24150,419
20241031,150900,3173850300,24200,24150,24200,24150,292
20241031,150800,3166796600,24150,24150,24200,24150,230
20241031,150700,3161242050,24150,24200,24200,24150,162
20241031,150600,3157324650,24200,24200,24200,24150,979
20241031,150500,3133636300,24200,24200,24200,24200,1
20241031,150400,3133612100,24200,24150,24200,24150,109
20241031,150300,3130979200,24200,24200,24200,24150,45
20241031,150200,3129891050,24200,24150,24200,24150,93
20241031,150100,3127640950,24150,24150,24150,24150,309
20241031,150000,3120178600,24200,24150,24200,24100,705
20241031,145900,3103152000,24150,24150,24150,24150,4
20241031,145800,3103055400,24150,24150,24200,24150,210
20241031,145700,3097979900,24150,24150,24150,24150,5
20241031,145600,3097859150,24150,24200,24200,24150,119
20241031,145500,3094980800,24150,24150,24150,24150,139
20241031,145400,3091623950,24150,24100,24150,24100,218
20241031,145300,3086365250,24100,24100,24200,24100,107
20241031,145200,3083786100,24200,24200,24200,24100,764
20241031,145100,3065338400,24100,24100,24150,24100,538
20241031,145000,3052368250,24100,24150,24150,24100,57
20241031,144900,3050994000,24150,24150,24150,24100,120
20241031,144800,3048096050,24100,24200,24250,24100,2083
20241031,144700,2997815100,24150,24200,24200,24150,507
20241031,144600,2985546050,24200,24200,24200,24150,443
20241031,144500,2974825500,24150,24150,24200,24150,95
20241031,144400,2972531200,24150,24150,24200,24150,181
20241031,144300,2968156250,24150,24200,24200,24150,160
20241031,144200,2964286150,24200,24200,24200,24150,109
20241031,144100,2961648900,24150,24150,24200,24150,8
20241031,144000,2961455600,24200,24150,24200,24150,88
20241031,143900,2959327000,24150,24150,24200,24150,228
20241031,143800,2953817750,24150,24200,24200,24150,93
20241031,143700,2951567450,24200,24200,24250,24200,274
20241031,143600,2944935900,24200,24200,24250,24200,267
20241031,143500,2938471100,24200,24200,24250,24200,25
20241031,143400,2937865550,24250,24250,24250,24250,66
20241031,143300,2936265050,24200,24200,24250,24200,50
20241031,143200,2935053150,24200,24250,24250,24200,197
20241031,143100,2930283900,24200,24200,24200,24200,6
20241031,143000,2930138700,24250,24200,24250,24200,12
20241031,142900,2929848200,24200,24200,24200,24200,71
20241031,142800,2928130000,24200,24200,24200,24200,125
20241031,142700,2925105000,24200,24200,24200,24200,8
20241031,142600,2924911400,24200,24150,24200,24150,87
20241031,142500,2922806600,24200,24200,24200,24200,669
20241031,142400,2906616800,24200,24200,24200,24150,97
20241031,142300,2904269500,24150,24150,24150,24150,17
20241031,142200,2903858950,24200,24200,24200,24200,635
20241031,142100,2888491950,24200,24200,24200,24200,345
20241031,142000,2880142950,24200,24250,24250,24200,21
20241031,141900,2879634700,24200,24200,24200,24200,121
20241031,141800,2876706500,24200,24200,24200,24200,199
20241031,141700,2871890700,24200,24200,24250,24200,61
20241031,141600,2870414300,24200,24250,24250,24200,673
20241031,141500,2854127650,24200,24250,24250,24200,1149
20241031,141400,2826272150,24250,24250,24250,24250,15
20241031,141300,2825908400,24250,24250,24300,24250,88
20241031,141200,2823774150,24250,24300,24300,24250,376
20241031,141100,2814637450,24300,24300,24300,24300,168
20241031,141000,2810555050,24300,24350,24350,24300,247
20241031,140900,2804541250,24300,24300,24300,24300,2
20241031,140800,2804492650,24350,24300,24350,24300,61
20241031,140700,2803007400,24300,24350,24350,24300,89
20241031,140600,2800842100,24300,24350,24350,24300,355
20241031,140500,2792210700,24350,24300,24350,24300,3
20241031,140400,2792137750,24300,24350,24350,24300,171
20241031,140300,2787974600,24350,24300,24350,24300,40
20241031,140200,2787000700,24300,24350,24350,24300,63
20241031,140100,2785466750,24350,24350,24350,24300,10
20241031,140000,2785223450,24350,24350,24350,24300,103
20241031,135900,2782715450,24400,24350,24400,24350,194
20241031,135800,2777986000,24350,24400,24400,24300,65
20241031,135700,2776400350,24350,24300,24350,24300,280
20241031,135600,2769582850,24350,24300,24350,24300,4
20241031,135500,2769485550,24350,24300,24350,24300,144
20241031,135400,2765979400,24350,24300,24350,24300,69
20241031,135300,2764299850,24350,24300,24350,24300,24
20241031,135200,2763715550,24300,24300,24350,24250,100
20241031,135100,2761285150,24300,24350,24350,24300,937
20241031,135000,2738515550,24350,24300,24350,24300,377
20241031,134900,2729335700,24350,24400,24400,24300,102
20241031,134800,2726850500,24400,24300,24400,24300,66
20241031,134700,2725240600,24300,24350,24350,24300,22
20241031,134600,2724704950,24400,24300,24400,24300,73
20241031,134500,2722927350,24350,24300,24350,24300,95
20241031,134400,2720616950,24300,24250,24350,24250,50
20241031,134300,2719400250,24250,24400,24450,24250,222
20241031,134200,2713978900,24400,24350,24400,24350,266
20241031,134100,2707496350,24250,24250,24400,24250,1522
20241031,134000,2670422000,24250,24250,24250,24250,256
20241031,133900,2664214000,24250,24250,24250,24250,80
20241031,133800,2662274000,24250,24300,24400,24250,106
20241031,133700,2659691400,24350,24200,24350,24200,496
20241031,133600,2647628050,24300,24250,24300,24250,288
20241031,133500,2640640300,24200,24250,24250,24200,378
20241031,133400,2631478050,24200,24200,24200,24200,56
20241031,133300,2630122850,24250,24200,24250,24200,262
20241031,133200,2623776950,24150,24150,24200,24150,138
20241031,133100,2620438750,24150,24200,24200,24150,407
20241031,133000,2610590000,24150,24150,24200,24150,66
20241031,132900,2608994300,24150,24200,24200,24150,765
20241031,132800,2590517950,24150,24150,24200,24150,359
20241031,132700,2581844800,24200,24150,24200,24150,453
20241031,132600,2570901400,24200,24200,24200,24150,70
20241031,132500,2569207500,24150,24200,24250,24150,456
20241031,132400,2558172350,24200,24200,24200,24200,327
20241031,132300,2550258950,24200,24200,24200,24200,2
20241031,132200,2550210550,24200,24200,24200,24200,420
20241031,132100,2540046550,24200,24250,24250,24200,9
20241031,132000,2539828650,24200,24250,24250,24200,349
20241031,131900,2531371800,24200,24200,24250,24200,165
20241031,131800,2527375600,24250,24200,24250,24200,15
20241031,131700,2527012400,24250,24200,24250,24200,48
20241031,131600,2525848500,24200,24200,24200,24200,43
20241031,131500,2524807900,24250,24250,24250,24200,88
20241031,131400,2522674050,24250,24250,24300,24250,71
20241031,131300,2520951800,24250,24200,24250,24200,308
20241031,131200,2513482850,24250,24200,24250,24200,199
20241031,131100,2508663200,24200,24200,24250,24200,15
20241031,131000,2508299600,24250,24300,24300,24250,1157
20241031,130900,2480235950,24250,24300,24300,24250,18
20241031,130800,2479799150,24250,24250,24250,24250,32
20241031,130700,2479023150,24250,24300,24300,24250,129
20241031,130600,2475894250,24250,24250,24300,24250,15
20241031,130500,2475530450,24250,24250,24300,24250,35
20241031,130400,2474681500,24300,24250,24300,24250,40
20241031,130300,2473709600,24250,24250,24300,24250,29
20241031,130200,2473006300,24300,24250,24300,24250,5
20241031,130100,2472884900,24250,24300,24350,24250,120
20241031,130000,2469969600,24300,24300,24300,24250,48
20241031,125900,2468803400,24250,24300,24300,24250,17
20241031,125800,2468390950,24250,24300,24300,24250,51
20241031,125700,2467151800,24250,24300,24300,24250,14
20241031,125600,2466811800,24250,24350,24350,24250,151
20241031,125500,2463135950,24300,24250,24350,24250,32
20241031,125400,2462357100,24250,24250,24300,24250,111
20241031,125300,2459660000,24300,24250,24300,24250,14
20241031,125200,2459320300,24300,24300,24300,24250,119
20241031,125100,2456430900,24250,24250,24300,24250,242
20241031,125000,2450561900,24300,24300,24300,24250,246
20241031,124900,2444584150,24350,24250,24350,24250,332
20241031,124800,2436532900,24250,24300,24300,24250,16
20241031,124700,2436144200,24250,24300,24300,24250,29
20241031,124600,2435440650,24250,24250,24250,24250,1
20241031,124500,2435416400,24300,24250,24300,24250,106
20241031,124400,2432840650,24250,24250,24300,24250,42
20241031,124300,2431820200,24250,24300,24300,24250,22
20241031,124200,2431286200,24300,24250,24300,24250,4
20241031,124100,2431189150,24250,24250,24300,24250,78
20241031,124000,2429295050,24250,24300,24300,24250,21
20241031,123900,2428785750,24250,24250,24250,24250,1
20241031,123800,2428761500,24250,24250,24250,24250,67
20241031,123700,2427136750,24250,24250,24250,24250,83
20241031,123600,2425124000,24300,24250,24300,24250,235
20241031,123500,2419422900,24250,24250,24250,24250,12
20241031,123400,2419131900,24300,24250,24300,24250,61
20241031,123300,2417650200,24250,24250,24250,24250,1
20241031,123200,2417625950,24250,24250,24250,24250,4
20241031,123100,2417528950,24250,24250,24250,24250,4
20241031,123000,2417431950,24250,24300,24300,24250,84
20241031,122900,2415391150,24250,24250,24250,24250,3
20241031,122800,2415318400,24250,24250,24300,24250,19
20241031,122700,2414857450,24250,24250,24250,24250,1
20241031,122600,2414833200,24250,24250,24250,24250,3
20241031,122500,2414760450,24250,24250,24250,24250,251
20241031,122400,2408673700,24250,24250,24250,24250,11
20241031,122300,2408406950,24300,24250,24300,24250,44
20241031,122200,2407338100,24250,24250,24300,24250,50
20241031,122100,2406123350,24250,24250,24250,24250,9
20241031,122000,2405905100,24300,24250,24300,24250,45
20241031,121900,2404811750,24250,24250,24250,24250,4
20241031,121800,2404714750,24250,24300,24300,24250,72
20241031,121700,2402965950,24250,24250,24250,24250,4
20241031,121600,2402868950,24250,24250,24250,24250,1
20241031,121500,2402844700,24250,24250,24250,24250,13
20241031,121400,2402529450,24250,24250,24250,24250,196
20241031,121300,2397776450,24250,24250,24250,24250,552
20241031,121200,2384390450,24250,24250,24300,24250,56
20241031,121100,2383029850,24300,24250,24300,24250,56
20241031,121000,2381669600,24250,24300,24300,24250,14
20241031,120900,2381329500,24300,24350,24350,24250,85
20241031,120800,2379263100,24350,24250,24350,24250,71
20241031,120700,2377534450,24300,24250,24300,24250,42
20241031,120600,2376513900,24300,24250,24300,24250,429
20241031,120500,2366089300,24250,24250,24250,24250,12
20241031,120400,2365798300,24250,24250,24250,24250,1
20241031,120300,2365774050,24250,24200,24300,24200,39
20241031,120200,2364828000,24300,24250,24300,24250,614
20241031,120100,2349936200,24250,24300,24300,24250,15
20241031,120000,2349571850,24250,24200,24250,24200,14
20241031,115900,2349232450,24200,24200,24250,24200,191
20241031,115800,2344601300,24200,24200,24250,24200,287
20241031,115700,2337655850,24200,24200,24200,24200,51
20241031,115600,2336421650,24200,24200,24250,24200,3
20241031,115500,2336349000,24200,24200,24250,24200,18
20241031,115400,2335913150,24200,24200,24250,24200,87
20241031,115300,2333807700,24150,24150,24200,24150,35
20241031,115200,2332961200,24150,24200,24200,24150,114
20241031,115100,2330208000,24150,24200,24200,24150,1085
20241031,115000,2303951150,24200,24250,24250,24200,15
20241031,114900,2303587450,24250,24200,24250,24200,78
20241031,114800,2301696650,24200,24250,24250,24200,73
20241031,114700,2299926550,24200,24200,24200,24200,2
20241031,114600,2299878150,24200,24250,24300,24200,126
20241031,114500,2296822650,24250,24250,24250,24250,101
20241031,114400,2294373400,24250,24250,24250,24250,151
20241031,114300,2290711650,24250,24300,24300,24250,533
20241031,114200,2277785950,24300,24250,24300,24250,12
20241031,114100,2277494900,24250,24300,24300,24250,71
20241031,114000,2275772950,24250,24250,24250,24250,14
20241031,113900,2275433450,24300,24300,24300,24250,76
20241031,113800,2273588300,24250,24300,24300,24250,158
20241031,113700,2269748950,24300,24250,24300,24250,6
20241031,113600,2269603400,24250,24250,24300,24250,69
20241031,113500,2267928300,24250,24300,24300,24250,51
20241031,113400,2266689050,24250,24250,24300,24250,211
20241031,113300,2261572250,24250,24250,24300,24250,110
20241031,113200,2258902150,24250,24250,24300,24250,53
20241031,113100,2257616700,24300,24250,24300,24250,52
20241031,113000,2256353300,24250,24300,24300,24250,57
20241031,112900,2254969050,24250,24250,24250,24250,2
20241031,112800,2254920550,24250,24250,24300,24250,262
20241031,112700,2248566700,24250,24250,24250,24250,2
20241031,112600,2248518200,24250,24300,24300,24250,254
20241031,112500,2242346150,24300,24250,24300,24250,30
20241031,112400,2241617400,24300,24300,24300,24250,108
20241031,112300,2238998050,24300,24300,24300,24250,66
20241031,112200,2237394700,24300,24250,24300,24250,19
20241031,112100,2236933400,24250,24250,24300,24250,14
20241031,112000,2236593850,24250,24300,24300,24250,56
20241031,111900,2235235700,24300,24300,24300,24300,278
20241031,111800,2228480300,24300,24350,24350,24300,7
20241031,111700,2228310150,24300,24300,24300,24300,313
20241031,111600,2220704250,24300,24300,24300,24300,3
20241031,111500,2220631350,24350,24300,24350,24300,69
20241031,111400,2218951700,24350,24300,24350,24250,23
20241031,111300,2218392800,24350,24300,24350,24250,1293
20241031,111200,2186962150,24300,24300,24350,24300,18
20241031,111100,2186524250,24350,24300,24350,24250,89
20241031,111000,2184362200,24300,24250,24300,24250,32
20241031,110900,2183586050,24250,24250,24300,24250,68
20241031,110800,2181934200,24250,24250,24300,24250,324
20241031,110700,2174072400,24250,24250,24250,24200,846
20241031,110600,2153556950,24250,24300,24300,24250,11
20241031,110500,2153289950,24300,24300,24300,24250,12
20241031,110400,2152998450,24250,24250,24250,24250,16
20241031,110300,2152610450,24250,24250,24300,24250,43
20241031,110200,2151567550,24250,24300,24300,24250,412
20241031,110100,2141573500,24250,24300,24300,24250,48
20241031,110000,2140408650,24250,24250,24300,24250,7
20241031,105900,2140238850,24300,24300,24300,24250,97
20241031,105800,2137881850,24300,24300,24300,24300,10
20241031,105700,2137638850,24250,24250,24300,24250,44
20241031,105600,2136569850,24300,24250,24300,24250,3
20241031,105500,2136497050,24350,24250,24350,24250,4
20241031,105400,2136399800,24250,24300,24300,24250,62
20241031,105300,2134896200,24300,24250,24300,24250,57
20241031,105200,2133511200,24250,24250,24250,24250,33
20241031,105100,2132710950,24250,24300,24300,24250,76
20241031,105000,2130864300,24300,24250,24350,24250,144
20241031,104900,2127366050,24250,24300,24300,24250,162
20241031,104800,2123430100,24300,24400,24400,24300,174
20241031,104700,2119196300,24400,24400,24450,24400,1289
20241031,104600,2087715850,24400,24400,24450,24400,233
20241031,104500,2082027750,24400,24400,24400,24350,459
20241031,104400,2070828350,24400,24400,24450,24350,192
20241031,104300,2066138800,24400,24450,24450,24400,123
20241031,104200,2063132300,24450,24350,24450,24350,195
20241031,104100,2058374450,24350,24400,24400,24350,420
20241031,104000,2048142300,24350,24350,24400,24350,106
20241031,103900,2045556100,24400,24350,24450,24350,94
20241031,103800,2043259600,24400,24400,24400,24300,303
20241031,103700,2035884000,24400,24400,24450,24350,231
20241031,103600,2030247900,24400,24350,24400,24300,298
20241031,103500,2022978200,24350,24350,24350,24300,270
20241031,103400,2016403850,24300,24350,24350,24300,42
20241031,103300,2015382750,24250,24400,24400,24250,795
20241031,103200,1996024650,24350,24250,24400,24250,1876
20241031,103100,1950353550,24300,24300,24300,24250,445
20241031,103000,1939541800,24350,24300,24350,24250,1191
20241031,102900,1910595250,24250,24150,24250,24150,661
20241031,102800,1894581850,24150,24150,24200,24150,436
20241031,102700,1884040700,24200,24200,24200,24200,418
20241031,102600,1873925100,24200,24250,24250,24200,46
20241031,102500,1872811000,24250,24200,24250,24150,474
20241031,102400,1861323950,24150,24050,24250,24050,1117
20241031,102300,1834294700,24100,24050,24100,24050,193
20241031,102200,1829644200,24050,24000,24050,23950,837
20241031,102100,1809555550,24000,24000,24000,23950,275
20241031,102000,1802957200,24000,23950,24000,23950,278
20241031,101900,1796286800,24000,23900,24000,23900,2517
20241031,101800,1735947250,23850,23950,23950,23850,7032
20241031,101700,1567859800,23950,23950,24000,23900,902
20241031,101600,1546260850,23950,24000,24000,23950,2265
20241031,101500,1492004150,24000,23950,24000,23950,363
20241031,101400,1483293400,24000,23950,24000,23950,100
20241031,101300,1480893650,23950,24000,24000,23950,309
20241031,101200,1473487100,24000,23950,24000,23950,315
20241031,101100,1465940350,24000,24050,24050,24000,1178
20241031,101000,1437667350,24000,24100,24100,24000,28
20241031,100900,1436993800,24100,24000,24100,24000,179
20241031,100800,1432695150,24000,24000,24000,24000,653
20241031,100700,1417023150,24000,24000,24050,24000,826
20241031,100600,1397198450,24050,24050,24050,24050,592
20241031,100500,1382960850,24050,24050,24100,24050,137
20241031,100400,1379661400,24050,24050,24100,24050,36
20241031,100300,1378794900,24050,24050,24050,24000,166
20241031,100200,1374804900,24000,24050,24050,24000,153
20241031,100100,1371128950,24000,24000,24000,24000,62
20241031,100000,1369640950,24000,24000,24000,23950,633
20241031,095900,1354451100,24000,24100,24100,23950,4872
20241031,095800,1237486350,24100,24100,24100,24050,296
20241031,095700,1230367050,24050,24100,24150,24050,2210
20241031,095600,1177144900,24150,24150,24150,24100,176
20241031,095500,1172894600,24150,24150,24150,24100,102
20241031,095400,1170432400,24100,24100,24200,24100,468
20241031,095300,1159152150,24150,24150,24150,24100,409
20241031,095200,1149274850,24150,24150,24150,24150,785
20241031,095100,1130317100,24150,24150,24150,24150,211
20241031,095000,1125221450,24150,24150,24200,24150,271
20241031,094900,1118676100,24150,24150,24200,24150,53
20241031,094800,1117394600,24200,24200,24200,24150,508
20241031,094700,1105101050,24200,24250,24250,24200,514
20241031,094600,1092656050,24250,24250,24250,24250,15
20241031,094500,1092292300,24250,24250,24250,24200,46
20241031,094400,1091177300,24250,24200,24250,24200,63
20241031,094300,1089651650,24250,24200,24250,24150,412
20241031,094200,1079664150,24250,24200,24250,24200,1086
20241031,094100,1053368500,24200,24200,24200,24150,215
20241031,094000,1048174200,24200,24100,24250,24100,24
20241031,093900,1047594400,24250,24100,24250,24100,59
20241031,093800,1046172350,24100,24150,24150,24100,1499
20241031,093700,1009973250,24150,24150,24200,24150,1236
20241031,093600,980070850,24200,24150,24200,24150,32
20241031,093500,979297450,24150,24200,24200,24150,231
20241031,093400,973707350,24200,24200,24200,24150,139
20241031,093300,970348750,24200,24250,24250,24200,532
20241031,093200,957474200,24250,24200,24250,24200,372
20241031,093100,948471450,24250,24250,24250,24250,43
20241031,093000,947428700,24250,24300,24300,24250,10
20241031,092900,947185750,24250,24300,24300,24200,270
20241031,092800,940647350,24300,24350,24350,24200,568
20241031,092700,926870650,24300,24300,24350,24300,612
20241031,092600,911994050,24300,24300,24300,24200,1377
20241031,092500,878612950,24300,24300,24300,24200,227
20241031,092400,873116850,24300,24250,24300,24200,750
20241031,092300,854941250,24250,24300,24300,24250,272
20241031,092200,848343800,24350,24350,24350,24350,3
20241031,092100,848270750,24300,24300,24300,24250,233
20241031,092000,842610350,24300,24300,24350,24300,200
20241031,091900,837746850,24300,24350,24350,24300,205
20241031,091800,832765250,24350,24350,24350,24350,209
20241031,091700,827676100,24350,24200,24350,24200,567
20241031,091600,813913000,24150,24250,24250,24150,314
20241031,091500,806304800,24250,24300,24300,24150,514
20241031,091400,793865250,24250,24250,24300,24250,1309
20241031,091300,762065850,24250,24250,24300,24250,185
20241031,091200,757577850,24250,24250,24250,24200,918
20241031,091100,735323800,24250,24100,24250,24100,2058
20241031,091000,685581700,24200,24200,24200,24100,20
20241031,090900,685098550,24050,24050,24150,24050,2442
20241031,090800,626244950,24100,24200,24200,24000,4593
20241031,090700,515754400,24200,24100,24200,24100,431
20241031,090600,505351000,24150,24250,24250,24150,1378
20241031,090500,472030300,24250,24250,24250,24200,322
20241031,090400,464234350,24200,24050,24200,24000,3491
20241031,090300,380133850,24050,24250,24300,23950,8657
20241031,090200,172020350,24250,24300,24300,24150,3524
20241031,090100,86494550,24300,24400,24400,24300,1288
20241031,090000,55151100,24550,24350,24550,24350,2262