KissMeData/078340/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,195500,4933204850,43450,43450,43450,43450,1753
20241031,195400,4933204850,43450,43450,43450,43450,0
20241031,195300,4933204850,43450,43450,43450,43450,0
20241031,195200,4933204850,43450,43450,43450,43450,0
20241031,195100,4933204850,43450,43450,43450,43450,0
20241031,195000,4933204850,43450,43450,43450,43450,0
20241031,194900,4933204850,43450,43450,43450,43450,0
20241031,194800,4933204850,43450,43450,43450,43450,0
20241031,194700,4933204850,43450,43450,43450,43450,0
20241031,194600,4933204850,43450,43450,43450,43450,0
20241031,194500,4933204850,43450,43450,43450,43450,0
20241031,194400,4933204850,43450,43450,43450,43450,0
20241031,194300,4933204850,43450,43450,43450,43450,0
20241031,194200,4933204850,43450,43450,43450,43450,0
20241031,194100,4933204850,43450,43450,43450,43450,0
20241031,194000,4933204850,43450,43450,43450,43450,0
20241031,193900,4933204850,43450,43450,43450,43450,0
20241031,193800,4933204850,43450,43450,43450,43450,0
20241031,193700,4933204850,43450,43450,43450,43450,0
20241031,193600,4933204850,43450,43450,43450,43450,0
20241031,193500,4933204850,43450,43450,43450,43450,0
20241031,193400,4933204850,43450,43450,43450,43450,0
20241031,193300,4933204850,43450,43450,43450,43450,0
20241031,193200,4933204850,43450,43450,43450,43450,0
20241031,193100,4933204850,43450,43450,43450,43450,0
20241031,193000,4933204850,43450,43450,43450,43450,0
20241031,192900,4933204850,43450,43450,43450,43450,0
20241031,192800,4933204850,43450,43450,43450,43450,0
20241031,192700,4933204850,43450,43450,43450,43450,0
20241031,192600,4933204850,43450,43450,43450,43450,0
20241031,192500,4933204850,43450,43450,43450,43450,1753
20241031,192400,4933204850,43450,43450,43450,43450,0
20241031,192300,4933204850,43450,43450,43450,43450,0
20241031,192200,4933204850,43450,43450,43450,43450,0
20241031,192100,4933204850,43450,43450,43450,43450,0
20241031,192000,4933204850,43450,43450,43450,43450,0
20241031,191900,4933204850,43450,43450,43450,43450,0
20241031,191800,4933204850,43450,43450,43450,43450,0
20241031,191700,4933204850,43450,43450,43450,43450,0
20241031,191600,4933204850,43450,43450,43450,43450,0
20241031,191500,4933204850,43450,43450,43450,43450,0
20241031,191400,4933204850,43450,43450,43450,43450,0
20241031,191300,4933204850,43450,43450,43450,43450,0
20241031,191200,4933204850,43450,43450,43450,43450,0
20241031,191100,4933204850,43450,43450,43450,43450,0
20241031,191000,4933204850,43450,43450,43450,43450,0
20241031,190900,4933204850,43450,43450,43450,43450,0
20241031,190800,4933204850,43450,43450,43450,43450,0
20241031,190700,4933204850,43450,43450,43450,43450,0
20241031,190600,4933204850,43450,43450,43450,43450,0
20241031,190500,4933204850,43450,43450,43450,43450,0
20241031,190400,4933204850,43450,43450,43450,43450,0
20241031,190300,4933204850,43450,43450,43450,43450,0
20241031,190200,4933204850,43450,43450,43450,43450,0
20241031,190100,4933204850,43450,43450,43450,43450,0
20241031,190000,4933204850,43450,43450,43450,43450,0
20241031,185900,4933204850,43450,43450,43450,43450,0
20241031,185800,4933204850,43450,43450,43450,43450,0
20241031,185700,4933204850,43450,43450,43450,43450,0
20241031,185600,4933204850,43450,43450,43450,43450,0
20241031,185500,4933204850,43450,43450,43450,43450,1753
20241031,185400,4933204850,43450,43450,43450,43450,0
20241031,185300,4933204850,43450,43450,43450,43450,0
20241031,185200,4933204850,43450,43450,43450,43450,0
20241031,185100,4933204850,43450,43450,43450,43450,0
20241031,185000,4933204850,43450,43450,43450,43450,0
20241031,184900,4933204850,43450,43450,43450,43450,0
20241031,184800,4933204850,43450,43450,43450,43450,0
20241031,184700,4933204850,43450,43450,43450,43450,0
20241031,184600,4933204850,43450,43450,43450,43450,0
20241031,184500,4933204850,43450,43450,43450,43450,0
20241031,184400,4933204850,43450,43450,43450,43450,0
20241031,184300,4933204850,43450,43450,43450,43450,0
20241031,184200,4933204850,43450,43450,43450,43450,0
20241031,184100,4933204850,43450,43450,43450,43450,0
20241031,184000,4933204850,43450,43450,43450,43450,0
20241031,183900,4933204850,43450,43450,43450,43450,0
20241031,183800,4933204850,43450,43450,43450,43450,0
20241031,183700,4933204850,43450,43450,43450,43450,0
20241031,183600,4933204850,43450,43450,43450,43450,0
20241031,183500,4933204850,43450,43450,43450,43450,0
20241031,183400,4933204850,43450,43450,43450,43450,0
20241031,183300,4933204850,43450,43450,43450,43450,0
20241031,183200,4933204850,43450,43450,43450,43450,0
20241031,183100,4933204850,43450,43450,43450,43450,0
20241031,183000,4933204850,43450,43450,43450,43450,0
20241031,182900,4933204850,43450,43450,43450,43450,0
20241031,182800,4933204850,43450,43450,43450,43450,0
20241031,182700,4933204850,43450,43450,43450,43450,0
20241031,182600,4933204850,43450,43450,43450,43450,0
20241031,182500,4933204850,43450,43450,43450,43450,1753
20241031,182400,4933204850,43450,43450,43450,43450,0
20241031,182300,4933204850,43450,43450,43450,43450,0
20241031,182200,4933204850,43450,43450,43450,43450,0
20241031,182100,4933204850,43450,43450,43450,43450,0
20241031,182000,4933204850,43450,43450,43450,43450,0
20241031,181900,4933204850,43450,43450,43450,43450,0
20241031,181800,4933204850,43450,43450,43450,43450,0
20241031,181700,4933204850,43450,43450,43450,43450,0
20241031,181600,4933204850,43450,43450,43450,43450,0
20241031,181500,4933204850,43450,43450,43450,43450,0
20241031,181400,4933204850,43450,43450,43450,43450,0
20241031,181300,4933204850,43450,43450,43450,43450,0
20241031,181200,4933204850,43450,43450,43450,43450,0
20241031,181100,4933204850,43450,43450,43450,43450,0
20241031,181000,4933204850,43450,43450,43450,43450,0
20241031,180900,4933204850,43450,43450,43450,43450,0
20241031,180800,4933204850,43450,43450,43450,43450,0
20241031,180700,4933204850,43450,43450,43450,43450,0
20241031,180600,4933204850,43450,43450,43450,43450,0
20241031,180500,4933204850,43450,43450,43450,43450,0
20241031,180400,4933204850,43450,43450,43450,43450,0
20241031,180300,4933204850,43450,43450,43450,43450,0
20241031,180200,4933204850,43450,43450,43450,43450,0
20241031,180100,4933204850,43450,43450,43450,43450,0
20241031,180000,4933204850,43450,43450,43450,43450,0
20241031,175900,4933204850,43450,43450,43450,43450,0
20241031,175800,4933204850,43450,43450,43450,43450,0
20241031,175700,4933204850,43450,43450,43450,43450,0
20241031,175600,4933204850,43450,43450,43450,43450,0
20241031,175500,4933204850,43450,43450,43450,43450,1753
20241031,175400,4933204850,43450,43450,43450,43450,0
20241031,175300,4933204850,43450,43450,43450,43450,0
20241031,175200,4933204850,43450,43450,43450,43450,0
20241031,175100,4933204850,43450,43450,43450,43450,0
20241031,175000,4933204850,43450,43450,43450,43450,0
20241031,174900,4933204850,43450,43450,43450,43450,0
20241031,174800,4933204850,43450,43450,43450,43450,0
20241031,174700,4933204850,43450,43450,43450,43450,0
20241031,174600,4933204850,43450,43450,43450,43450,0
20241031,174500,4933204850,43450,43450,43450,43450,0
20241031,174400,4933204850,43450,43450,43450,43450,0
20241031,174300,4933204850,43450,43450,43450,43450,0
20241031,174200,4933204850,43450,43450,43450,43450,0
20241031,174100,4933204850,43450,43450,43450,43450,0
20241031,174000,4933204850,43450,43450,43450,43450,0
20241031,173900,4933204850,43450,43450,43450,43450,0
20241031,173800,4933204850,43450,43450,43450,43450,0
20241031,173700,4933204850,43450,43450,43450,43450,0
20241031,173600,4933204850,43450,43450,43450,43450,0
20241031,173500,4933204850,43450,43450,43450,43450,0
20241031,173400,4933204850,43450,43450,43450,43450,0
20241031,173300,4933204850,43450,43450,43450,43450,0
20241031,173200,4933204850,43450,43450,43450,43450,0
20241031,173100,4933204850,43450,43450,43450,43450,0
20241031,173000,4933204850,43450,43450,43450,43450,0
20241031,172900,4933204850,43450,43450,43450,43450,0
20241031,172800,4933204850,43450,43450,43450,43450,0
20241031,172700,4933204850,43450,43450,43450,43450,0
20241031,172600,4933204850,43450,43450,43450,43450,0
20241031,172500,4933204850,43450,43450,43450,43450,1753
20241031,172400,4933204850,43450,43450,43450,43450,0
20241031,172300,4933204850,43450,43450,43450,43450,0
20241031,172200,4933204850,43450,43450,43450,43450,0
20241031,172100,4933204850,43450,43450,43450,43450,0
20241031,172000,4933204850,43450,43450,43450,43450,0
20241031,171900,4933204850,43450,43450,43450,43450,0
20241031,171800,4933204850,43450,43450,43450,43450,0
20241031,171700,4933204850,43450,43450,43450,43450,0
20241031,171600,4933204850,43450,43450,43450,43450,0
20241031,171500,4933204850,43450,43450,43450,43450,0
20241031,171400,4933204850,43450,43450,43450,43450,0
20241031,171300,4933204850,43450,43450,43450,43450,0
20241031,171200,4933204850,43450,43450,43450,43450,0
20241031,171100,4933204850,43450,43450,43450,43450,0
20241031,171000,4933204850,43450,43450,43450,43450,0
20241031,170900,4933204850,43450,43450,43450,43450,0
20241031,170800,4933204850,43450,43450,43450,43450,0
20241031,170700,4933204850,43450,43450,43450,43450,0
20241031,170600,4933204850,43450,43450,43450,43450,0
20241031,170500,4933204850,43450,43450,43450,43450,0
20241031,170400,4933204850,43450,43450,43450,43450,0
20241031,170300,4933204850,43450,43450,43450,43450,0
20241031,170200,4933204850,43450,43450,43450,43450,0
20241031,170100,4933204850,43450,43450,43450,43450,0
20241031,170000,4933204850,43450,43450,43450,43450,0
20241031,165900,4933204850,43450,43450,43450,43450,0
20241031,165800,4933204850,43450,43450,43450,43450,0
20241031,165700,4933204850,43450,43450,43450,43450,0
20241031,165600,4933204850,43450,43450,43450,43450,0
20241031,165500,4933204850,43450,43450,43450,43450,1753
20241031,165400,4933204850,43450,43450,43450,43450,0
20241031,165300,4933204850,43450,43450,43450,43450,0
20241031,165200,4933204850,43450,43450,43450,43450,0
20241031,165100,4933204850,43450,43450,43450,43450,0
20241031,165000,4933204850,43450,43450,43450,43450,0
20241031,164900,4933204850,43450,43450,43450,43450,0
20241031,164800,4933204850,43450,43450,43450,43450,0
20241031,164700,4933204850,43450,43450,43450,43450,0
20241031,164600,4933204850,43450,43450,43450,43450,0
20241031,164500,4933204850,43450,43450,43450,43450,0
20241031,164400,4933204850,43450,43450,43450,43450,0
20241031,164300,4933204850,43450,43450,43450,43450,0
20241031,164200,4933204850,43450,43450,43450,43450,0
20241031,164100,4933204850,43450,43450,43450,43450,0
20241031,164000,4933204850,43450,43450,43450,43450,0
20241031,163900,4933204850,43450,43450,43450,43450,0
20241031,163800,4933204850,43450,43450,43450,43450,0
20241031,163700,4933204850,43450,43450,43450,43450,0
20241031,163600,4933204850,43450,43450,43450,43450,0
20241031,163500,4933204850,43450,43450,43450,43450,0
20241031,163400,4933204850,43450,43450,43450,43450,0
20241031,163300,4933204850,43450,43450,43450,43450,0
20241031,163200,4933204850,43450,43450,43450,43450,0
20241031,163100,4933204850,43450,43450,43450,43450,0
20241031,163000,4933204850,43450,43450,43450,43450,0
20241031,162900,4933204850,43450,43450,43450,43450,0
20241031,162800,4933204850,43450,43450,43450,43450,0
20241031,162700,4933204850,43450,43450,43450,43450,0
20241031,162600,4933204850,43450,43450,43450,43450,0
20241031,162500,4933204850,43450,43450,43450,43450,1753
20241031,162400,4933204850,43450,43450,43450,43450,0
20241031,162300,4933204850,43450,43450,43450,43450,0
20241031,162200,4933204850,43450,43450,43450,43450,0
20241031,162100,4933204850,43450,43450,43450,43450,0
20241031,162000,4933204850,43450,43450,43450,43450,0
20241031,161900,4933204850,43450,43450,43450,43450,0
20241031,161800,4933204850,43450,43450,43450,43450,0
20241031,161700,4933204850,43450,43450,43450,43450,0
20241031,161600,4933204850,43450,43450,43450,43450,0
20241031,161500,4933204850,43450,43450,43450,43450,0
20241031,161400,4933204850,43450,43450,43450,43450,0
20241031,161300,4933204850,43450,43450,43450,43450,0
20241031,161200,4933204850,43450,43450,43450,43450,0
20241031,161100,4933204850,43450,43450,43450,43450,0
20241031,161000,4933204850,43450,43450,43450,43450,0
20241031,160900,4933204850,43450,43450,43450,43450,0
20241031,160800,4933204850,43450,43450,43450,43450,0
20241031,160700,4933204850,43450,43450,43450,43450,0
20241031,160600,4933204850,43450,43450,43450,43450,0
20241031,160500,4933204850,43450,43450,43450,43450,0
20241031,160400,4933204850,43450,43450,43450,43450,0
20241031,160300,4933204850,43450,43450,43450,43450,0
20241031,160200,4933204850,43450,43450,43450,43450,0
20241031,160100,4933204850,43450,43450,43450,43450,0
20241031,160000,4933204850,43450,43450,43450,43450,0
20241031,155900,4933204850,43450,43450,43450,43450,0
20241031,155800,4933204850,43450,43450,43450,43450,0
20241031,155700,4933204850,43450,43450,43450,43450,0
20241031,155600,4933204850,43450,43450,43450,43450,0
20241031,155500,4933204850,43450,43450,43450,43450,1753
20241031,155400,4933204850,43450,43450,43450,43450,0
20241031,155300,4933204850,43450,43450,43450,43450,0
20241031,155200,4933204850,43450,43450,43450,43450,0
20241031,155100,4933204850,43450,43450,43450,43450,0
20241031,155000,4933204850,43450,43450,43450,43450,0
20241031,154900,4933204850,43450,43450,43450,43450,0
20241031,154800,4933204850,43450,43450,43450,43450,0
20241031,154700,4933204850,43450,43450,43450,43450,0
20241031,154600,4933204850,43450,43450,43450,43450,0
20241031,154500,4933204850,43450,43450,43450,43450,0
20241031,154400,4933204850,43450,43450,43450,43450,0
20241031,154300,4933204850,43450,43450,43450,43450,0
20241031,154200,4933204850,43450,43450,43450,43450,0
20241031,154100,4933204850,43450,43450,43450,43450,0
20241031,154000,4933204850,43450,43450,43450,43450,0
20241031,153900,4933204850,43450,43450,43450,43450,0
20241031,153800,4933204850,43450,43450,43450,43450,0
20241031,153700,4933204850,43450,43450,43450,43450,0
20241031,153600,4933204850,43450,43450,43450,43450,0
20241031,153500,4933204850,43450,43450,43450,43450,0
20241031,153400,4933204850,43450,43450,43450,43450,0
20241031,153300,4933204850,43450,43450,43450,43450,0
20241031,153200,4933204850,43450,43450,43450,43450,0
20241031,153100,4933204850,43450,43450,43450,43450,0
20241031,153000,4933204850,43450,43450,43450,43450,1753
20241031,152900,4857037000,43350,43350,43350,43350,0
20241031,152800,4857037000,43350,43350,43350,43350,0
20241031,152700,4857037000,43350,43350,43350,43350,0
20241031,152600,4857037000,43350,43350,43350,43350,0
20241031,152500,4857037000,43350,43350,43350,43350,0
20241031,152400,4857037000,43350,43350,43350,43350,0
20241031,152300,4857037000,43350,43350,43350,43350,0
20241031,152200,4857037000,43350,43350,43350,43350,0
20241031,152100,4857037000,43350,43350,43350,43350,0
20241031,152000,4857037000,43350,43350,43350,43350,0
20241031,151900,4857037000,43350,43300,43350,43300,513
20241031,151800,4834804800,43350,43300,43350,43300,24
20241031,151700,4833765550,43350,43400,43400,43350,206
20241031,151600,4824835400,43350,43350,43400,43350,26
20241031,151500,4823708050,43400,43350,43400,43350,202
20241031,151400,4814951250,43350,43350,43350,43350,40
20241031,151300,4813217250,43300,43300,43300,43250,16
20241031,151200,4812524600,43300,43300,43300,43300,63
20241031,151100,4809796700,43300,43300,43300,43300,127
20241031,151000,4804297600,43350,43350,43350,43350,156
20241031,150900,4797535000,43350,43350,43350,43350,300
20241031,150800,4784530000,43400,43350,43400,43350,63
20241031,150700,4781797800,43350,43350,43400,43350,47
20241031,150600,4779759300,43350,43350,43350,43350,25
20241031,150500,4778675550,43400,43350,43400,43350,139
20241031,150400,4772648750,43400,43350,43400,43350,24
20241031,150300,4771607350,43400,43400,43400,43400,52
20241031,150200,4769350550,43400,43400,43400,43400,20
20241031,150100,4768482550,43450,43400,43450,43400,123
20241031,150000,4763143300,43400,43350,43400,43350,50
20241031,145900,4760973400,43400,43400,43400,43400,1375
20241031,145800,4701298400,43450,43450,43450,43400,395
20241031,145700,4684136750,43450,43450,43450,43450,0
20241031,145600,4684136750,43450,43450,43450,43450,204
20241031,145500,4675272950,43450,43450,43450,43450,0
20241031,145400,4675272950,43450,43500,43500,43450,19
20241031,145300,4674447300,43500,43450,43500,43450,518
20241031,145200,4651936850,43450,43400,43450,43400,75
20241031,145100,4648678750,43450,43450,43450,43450,31
20241031,145000,4647331800,43450,43450,43450,43450,0
20241031,144900,4647331800,43450,43450,43450,43450,5
20241031,144800,4647114550,43450,43450,43450,43400,186
20241031,144700,4639036000,43400,43400,43400,43400,26
20241031,144600,4637907600,43400,43400,43400,43400,61
20241031,144500,4635260200,43400,43400,43400,43400,19
20241031,144400,4634435600,43400,43400,43400,43400,30
20241031,144300,4633133600,43350,43350,43350,43350,0
20241031,144200,4633133600,43350,43350,43350,43350,0
20241031,144100,4633133600,43350,43450,43450,43350,819
20241031,144000,4597564000,43450,43450,43450,43450,286
20241031,143900,4585137300,43500,43450,43500,43450,49
20241031,143800,4583008150,43450,43450,43450,43450,21
20241031,143700,4582095700,43450,43450,43450,43450,361
20241031,143600,4566410250,43400,43400,43400,43400,10
20241031,143500,4565976250,43400,43400,43450,43400,50
20241031,143400,4563805850,43450,43450,43450,43450,17
20241031,143300,4563067200,43400,43400,43400,43400,0
20241031,143200,4563067200,43400,43400,43400,43400,20
20241031,143100,4562199200,43400,43300,43400,43300,216
20241031,143000,4552824900,43250,43350,43350,43250,346
20241031,142900,4537838100,43350,43400,43400,43350,7
20241031,142800,4537534400,43400,43400,43400,43400,50
20241031,142700,4535364400,43400,43350,43400,43350,185
20241031,142600,4527339800,43350,43400,43400,43350,55
20241031,142500,4524952850,43400,43400,43400,43400,0
20241031,142400,4524952850,43400,43400,43400,43400,0
20241031,142300,4524952850,43400,43400,43400,43400,20
20241031,142200,4524084850,43400,43400,43400,43400,0
20241031,142100,4524084850,43400,43400,43400,43400,0
20241031,142000,4524084850,43400,43400,43400,43400,2
20241031,141900,4523998050,43400,43400,43400,43400,40
20241031,141800,4522262050,43400,43400,43400,43400,9
20241031,141700,4521871450,43400,43400,43400,43400,453
20241031,141600,4502211250,43400,43400,43400,43400,108
20241031,141500,4497524050,43400,43400,43400,43400,684
20241031,141400,4467838450,43400,43450,43450,43400,96
20241031,141300,4463667500,43450,43450,43450,43450,244
20241031,141200,4453065700,43400,43450,43450,43400,29
20241031,141100,4451807000,43400,43450,43450,43400,84
20241031,141000,4448161350,43450,43350,43450,43350,496
20241031,140900,4426634700,43350,43350,43400,43350,50
20241031,140800,4424467150,43350,43400,43400,43300,115
20241031,140700,4419480250,43450,43400,43450,43400,29
20241031,140600,4418221600,43400,43250,43450,43250,2183
20241031,140500,4323533350,43250,43250,43300,43250,25
20241031,140400,4322452000,43250,43250,43250,43250,4
20241031,140300,4322279000,43250,43250,43250,43250,48
20241031,140200,4320203000,43250,43250,43250,43250,136
20241031,140100,4314321000,43250,43250,43300,43250,5
20241031,140000,4314104650,43300,43300,43300,43300,1
20241031,135900,4314061350,43250,43300,43300,43250,168
20241031,135800,4306794350,43300,43250,43300,43250,659
20241031,135700,4278260150,43250,43300,43300,43250,17
20241031,135600,4277524550,43300,43300,43300,43300,1
20241031,135500,4277481250,43300,43300,43300,43300,4
20241031,135400,4277308050,43300,43300,43300,43300,2
20241031,135300,4277221450,43300,43300,43300,43300,1
20241031,135200,4277178150,43300,43250,43300,43250,32
20241031,135100,4275794050,43250,43200,43300,43200,527
20241031,135000,4252982400,43250,43250,43250,43250,195
20241031,134900,4244548650,43250,43250,43250,43250,2
20241031,134800,4244462150,43250,43250,43250,43250,10
20241031,134700,4244029650,43250,43250,43250,43250,34
20241031,134600,4242559150,43250,43300,43300,43250,200
20241031,134500,4233909100,43250,43300,43300,43250,23
20241031,134400,4232914250,43250,43250,43250,43250,13
20241031,134300,4232352000,43250,43300,43300,43250,112
20241031,134200,4227507250,43300,43250,43300,43250,197
20241031,134100,4218978100,43300,43150,43300,43150,1203
20241031,134000,4166964350,43150,43150,43150,43150,58
20241031,133900,4164461650,43200,43200,43200,43200,0
20241031,133800,4164461650,43200,43200,43200,43200,17
20241031,133700,4163727250,43200,43200,43200,43200,41
20241031,133600,4161956050,43050,43150,43200,43050,20
20241031,133500,4161093950,43100,43100,43100,43100,3
20241031,133400,4160964650,43000,43050,43050,43000,199
20241031,133300,4152407500,43050,43050,43050,43050,112
20241031,133200,4147585900,43100,43200,43200,43100,409
20241031,133100,4129957800,43200,43150,43200,43100,323
20241031,133000,4116020200,43150,43150,43150,43150,5
20241031,132900,4115804450,43150,43150,43150,43150,317
20241031,132800,4102125900,43150,43150,43150,43150,2
20241031,132700,4102039600,43150,43200,43200,43150,87
20241031,132600,4098281250,43250,43200,43250,43200,30
20241031,132500,4096983850,43250,43250,43250,43250,2
20241031,132400,4096897350,43200,43200,43200,43200,2
20241031,132300,4096810950,43200,43200,43200,43200,9
20241031,132200,4096422150,43200,43200,43250,43200,118
20241031,132100,4091323150,43200,43200,43200,43200,3
20241031,132000,4091193550,43200,43200,43200,43200,15
20241031,131900,4090545550,43150,43250,43250,43150,161
20241031,131800,4083590700,43200,43200,43200,43200,45
20241031,131700,4081646700,43200,43200,43200,43200,210
20241031,131600,4072574700,43200,43200,43200,43200,0
20241031,131500,4072574700,43200,43200,43200,43200,0
20241031,131400,4072574700,43200,43150,43200,43150,130
20241031,131300,4066958850,43150,43150,43150,43150,1
20241031,131200,4066915700,43200,43200,43250,43200,269
20241031,131100,4055281800,43200,43200,43200,43200,8
20241031,131000,4054936200,43200,43200,43200,43200,1
20241031,130900,4054893000,43250,43200,43250,43200,30
20241031,130800,4053595750,43200,43150,43200,43150,26
20241031,130700,4052473050,43200,43100,43200,43100,190
20241031,130600,4044270500,43150,43150,43150,43150,0
20241031,130500,4044270500,43150,43150,43150,43150,0
20241031,130400,4044270500,43150,43150,43150,43150,0
20241031,130300,4044270500,43150,43150,43150,43150,50
20241031,130200,4042113000,43100,43100,43100,43100,48
20241031,130100,4040044200,43150,43150,43150,43150,190
20241031,130000,4031845700,43150,43150,43150,43150,11
20241031,125900,4031371050,43150,43150,43150,43150,17
20241031,125800,4030637500,43200,43200,43200,43200,0
20241031,125700,4030637500,43200,43200,43200,43200,1116
20241031,125600,3982426300,43200,43200,43200,43200,327
20241031,125500,3968299900,43200,43250,43250,43150,356
20241031,125400,3952922150,43250,43250,43250,43200,138
20241031,125300,3946958250,43250,43250,43250,43250,24
20241031,125200,3945920250,43250,43250,43250,43250,19
20241031,125100,3945098500,43200,43250,43250,43200,6
20241031,125000,3944839050,43250,43250,43250,43250,31
20241031,124900,3943498300,43250,43200,43250,43200,36
20241031,124800,3941941750,43200,43200,43200,43200,4
20241031,124700,3941768950,43200,43200,43200,43200,44
20241031,124600,3939868150,43200,43200,43200,43200,0
20241031,124500,3939868150,43200,43200,43200,43200,0
20241031,124400,3939868150,43200,43200,43200,43150,137
20241031,124300,3933950250,43200,43150,43200,43150,302
20241031,124200,3920915900,43150,43150,43150,43150,26
20241031,124100,3919794000,43150,43000,43150,43000,2618
20241031,124000,3807164250,42950,42950,42950,42950,210
20241031,123900,3798144750,43000,43000,43000,43000,24
20241031,123800,3797112750,42950,42950,42950,42950,10
20241031,123700,3796683250,43000,42950,43000,42950,116
20241031,123600,3791697250,42950,42950,42950,42950,10
20241031,123500,3791267750,42950,42950,42950,42950,1
20241031,123400,3791224800,42950,42950,42950,42950,10
20241031,123300,3790795300,42950,42950,42950,42950,1
20241031,123200,3790752350,42950,43000,43000,42950,311
20241031,123100,3777380250,43000,43000,43000,43000,11
20241031,123000,3776907250,43000,43000,43000,43000,50
20241031,122900,3774757250,43000,43000,43000,43000,9
20241031,122800,3774370250,42950,42950,42950,42950,2
20241031,122700,3774284350,42900,42900,42900,42900,0
20241031,122600,3774284350,42900,42900,42900,42900,42
20241031,122500,3772482550,42900,42900,42900,42900,300
20241031,122400,3759612550,43000,42950,43000,42950,96
20241031,122300,3755489300,42950,42950,42950,42950,113
20241031,122200,3750635950,43000,43000,43000,43000,0
20241031,122100,3750635950,43000,43000,43000,43000,69
20241031,122000,3747668950,43050,43050,43050,43050,4
20241031,121900,3747496750,43000,43000,43000,43000,51
20241031,121800,3745303750,43000,43050,43050,43000,24
20241031,121700,3744271250,43000,43050,43050,43000,281
20241031,121600,3732184800,43050,43100,43100,43050,126
20241031,121500,3726760250,43100,43100,43100,43100,30
20241031,121400,3725467250,43100,43100,43100,43100,24
20241031,121300,3724432850,43100,43100,43100,43100,29
20241031,121200,3723182950,43100,43100,43100,43100,39
20241031,121100,3721502050,43100,43100,43100,43100,1
20241031,121000,3721458950,43050,43050,43050,43050,467
20241031,120900,3701354600,43100,43100,43100,43100,97
20241031,120800,3697173900,43150,43100,43150,43100,225
20241031,120700,3687475800,43200,43100,43200,43100,701
20241031,120600,3657250850,43050,43000,43050,43000,311
20241031,120500,3643863150,43000,43000,43000,43000,50
20241031,120400,3641713150,43050,43050,43050,43050,307
20241031,120300,3628496800,43050,43050,43050,43050,1
20241031,120200,3628453750,43050,43050,43050,43050,5
20241031,120100,3628238500,43050,42950,43050,42950,995
20241031,120000,3585444950,42900,42900,42900,42900,1
20241031,115900,3585402050,43000,43000,43000,43000,184
20241031,115800,3577490050,42900,42950,42950,42900,339
20241031,115700,3562939200,42900,42900,42900,42900,3
20241031,115600,3562810500,42950,42950,42950,42950,30
20241031,115500,3561522000,42950,42950,42950,42950,58
20241031,115400,3559030900,42950,42950,42950,42950,9
20241031,115300,3558644350,43000,43000,43000,43000,0
20241031,115200,3558644350,43000,43000,43000,43000,86
20241031,115100,3554946350,43000,43000,43000,43000,1
20241031,115000,3554903350,43000,43000,43000,43000,43
20241031,114900,3553054350,42900,42900,42900,42900,0
20241031,114800,3553054350,42900,42900,42900,42900,0
20241031,114700,3553054350,42900,42950,42950,42900,480
20241031,114600,3532446950,43000,43000,43000,43000,56
20241031,114500,3530038950,43000,43000,43000,43000,30
20241031,114400,3528748950,43050,42950,43050,42950,209
20241031,114300,3519761450,42950,42950,42950,42950,1
20241031,114200,3519718500,43000,43000,43000,43000,28
20241031,114100,3518514500,43000,43000,43000,42950,175
20241031,114000,3510990250,43050,43050,43050,43050,1
20241031,113900,3510947200,43050,43050,43050,43050,17
20241031,113800,3510215350,43000,43000,43000,43000,4
20241031,113700,3510043350,43000,42950,43000,42950,136
20241031,113600,3504195950,42950,42950,42950,42950,2
20241031,113500,3504110050,42950,42850,42950,42850,20
20241031,113400,3503251250,42850,43000,43000,42850,193
20241031,113300,3494970550,43000,43000,43000,43000,5
20241031,113200,3494755550,43000,42950,43000,42950,13
20241031,113100,3494197100,43050,43050,43050,43050,0
20241031,113000,3494197100,43050,43050,43050,43050,60
20241031,112900,3491614100,42950,42950,42950,42950,10
20241031,112800,3491184600,42850,42950,42950,42750,170
20241031,112700,3483903250,42950,43050,43050,42950,438
20241031,112600,3465062800,43100,43100,43100,43100,0
20241031,112500,3465062800,43100,43050,43100,43050,68
20241031,112400,3462132050,43050,43100,43100,43050,70
20241031,112300,3459118500,43050,43100,43200,43050,131
20241031,112200,3453473050,43150,43150,43150,43150,140
20241031,112100,3447432050,43200,43200,43200,43200,177
20241031,112000,3439785650,43250,43250,43250,43250,391
20241031,111900,3422874900,43300,43300,43400,43300,177
20241031,111800,3415204900,43300,43400,43400,43300,316
20241031,111700,3401509800,43400,43400,43400,43400,3
20241031,111600,3401379600,43400,43400,43400,43400,8
20241031,111500,3401032400,43400,43350,43400,43350,129
20241031,111400,3395435150,43300,43300,43300,43300,10
20241031,111300,3395002150,43300,43300,43300,43300,246
20241031,111200,3384350350,43350,43350,43350,43350,81
20241031,111100,3380839000,43350,43300,43350,43300,23
20241031,111000,3379842100,43300,43350,43350,43300,570
20241031,110900,3355157400,43300,43350,43500,43300,458
20241031,110800,3335298250,43350,43500,43550,43350,1040
20241031,110700,3290062750,43500,43450,43550,43450,735
20241031,110600,3258076100,43400,43300,43400,43300,585
20241031,110500,3232703600,43300,43300,43300,43300,150
20241031,110400,3226208600,43350,43350,43350,43350,146
20241031,110300,3219879500,43350,43350,43400,43350,382
20241031,110200,3203312000,43350,43300,43500,43300,1988
20241031,110100,3117063450,43300,43300,43350,43250,273
20241031,110000,3105242500,43300,43200,43300,43200,176
20241031,105900,3097628600,43200,43300,43300,43150,1286
20241031,105800,3041995850,43300,43250,43300,43150,687
20241031,105700,3012301550,43150,43150,43150,43150,2
20241031,105600,3012215250,43150,43200,43250,43150,1149
20241031,105500,2962566100,43200,43100,43200,43100,176
20241031,105400,2954979450,43150,43150,43150,43150,10
20241031,105300,2954547950,43200,43000,43200,43000,1069
20241031,105200,2908481300,42900,42900,42950,42900,627
20241031,105100,2881575400,42750,42750,42750,42750,0
20241031,105000,2881575400,42750,42850,42850,42750,773
20241031,104900,2848526350,42750,42900,42900,42750,742
20241031,104800,2816728450,42850,42900,42900,42850,22
20241031,104700,2815784850,42850,42850,42850,42850,131
20241031,104600,2810171500,42850,42800,42850,42800,26
20241031,104500,2809057650,42800,42800,42800,42800,24
20241031,104400,2808030450,42800,42750,42800,42750,421
20241031,104300,2790017650,42750,42800,42800,42750,422
20241031,104200,2771956100,42750,42750,42750,42750,28
20241031,104100,2770759100,42800,42750,42800,42750,529
20241031,104000,2748136800,42750,42750,42800,42700,663
20241031,103900,2719782700,42700,42650,42750,42650,53
20241031,103800,2717520150,42650,42650,42650,42650,50
20241031,103700,2715387650,42650,42650,42650,42650,4
20241031,103600,2715217050,42650,42600,42650,42600,139
20241031,103500,2709288750,42600,42700,42700,42600,643
20241031,103400,2681865000,42650,42800,42800,42650,344
20241031,103300,2667176350,42700,42700,42700,42700,5
20241031,103200,2666962850,42700,42850,42850,42700,514
20241031,103100,2644992800,42750,42750,42850,42750,743
20241031,103000,2613219350,42700,42650,42700,42550,1029
20241031,102900,2569299500,42650,42650,42650,42650,84
20241031,102800,2565716900,42650,42550,42650,42550,424
20241031,102700,2547642350,42550,42450,42550,42400,336
20241031,102600,2533365350,42450,42450,42450,42400,48
20241031,102500,2531327800,42450,42450,42450,42400,78
20241031,102400,2528017450,42450,42450,42450,42450,0
20241031,102300,2528017450,42450,42450,42450,42450,6
20241031,102200,2527762750,42450,42450,42450,42450,1
20241031,102100,2527720300,42400,42350,42400,42350,222
20241031,102000,2518317600,42400,42350,42400,42350,120
20241031,101900,2513234600,42350,42350,42450,42350,1091
20241031,101800,2467017700,42250,42300,42400,42250,492
20241031,101700,2446194950,42300,42300,42300,42300,41
20241031,101600,2444460650,42350,42300,42350,42300,134
20241031,101500,2438792400,42300,42300,42300,42300,19
20241031,101400,2437988700,42300,42300,42300,42300,100
20241031,101300,2433758700,42300,42300,42300,42300,1
20241031,101200,2433716400,42250,42250,42250,42250,0
20241031,101100,2433716400,42250,42300,42300,42250,643
20241031,101000,2406549150,42250,42350,42450,42250,1165
20241031,100900,2357257600,42250,42250,42300,42250,1401
20241031,100800,2298064850,42250,42300,42300,42200,723
20241031,100700,2267517800,42300,42300,42300,42250,61
20241031,100600,2264937550,42250,42300,42300,42250,13
20241031,100500,2264387700,42400,42300,42400,42250,1001
20241031,100400,2222094200,42400,42300,42400,42300,29
20241031,100300,2220866000,42300,42300,42300,42300,11
20241031,100200,2220400700,42300,42250,42300,42200,1083
20241031,100100,2174592550,42250,42150,42250,42150,19
20241031,100000,2173790800,42150,42200,42250,42150,1101
20241031,095900,2127378550,42150,42200,42200,42150,78
20241031,095800,2124087150,42200,42200,42300,42150,1182
20241031,095700,2074208500,42250,42300,42350,42250,1207
20241031,095600,2023185450,42300,42400,42500,42300,891
20241031,095500,1985448900,42400,42350,42400,42300,47
20241031,095400,1983458550,42400,42400,42450,42200,857
20241031,095300,1947242150,42400,42400,42400,42350,131
20241031,095200,1941688750,42400,42500,42500,42400,1482
20241031,095100,1878730050,42500,42600,42600,42500,537
20241031,095000,1855865550,42600,42700,42700,42600,462
20241031,094900,1836174950,42750,42650,42750,42650,15
20241031,094800,1835534200,42650,42650,42650,42650,24
20241031,094700,1834510600,42650,42650,42650,42650,53
20241031,094600,1832250150,42800,42800,42800,42800,52
20241031,094500,1830024550,42600,42600,42600,42600,10
20241031,094400,1829598550,42600,42600,42600,42600,19
20241031,094300,1828789150,42700,42700,42700,42700,50
20241031,094200,1826654150,42600,42600,42600,42600,3
20241031,094100,1826526350,42600,42600,42600,42600,99
20241031,094000,1822308950,42800,42600,42800,42600,55
20241031,093900,1819961150,42600,42800,42800,42600,34
20241031,093800,1818508750,42700,42600,42700,42600,139
20241031,093700,1812579100,42600,42600,42600,42600,13
20241031,093600,1812025300,42600,42650,42650,42600,115
20241031,093500,1807123700,42600,42650,42650,42600,109
20241031,093400,1802480250,42600,42600,42650,42600,160
20241031,093300,1795664200,42600,42650,42650,42600,74
20241031,093200,1792510750,42600,42700,42700,42600,124
20241031,093100,1787220150,42700,42800,42800,42650,44
20241031,093000,1785342300,42750,42600,42750,42600,82
20241031,092900,1781846800,42600,42550,42600,42500,255
20241031,092800,1770996250,42600,42650,42700,42600,480
20241031,092700,1750525750,42700,42750,42900,42700,978
20241031,092600,1708659800,42700,42750,42750,42700,23
20241031,092500,1707676700,42750,42650,42750,42650,111
20241031,092400,1702935900,42650,42550,42650,42500,549
20241031,092300,1679567800,42500,42600,42600,42500,102
20241031,092200,1675230450,42600,42350,42600,42350,889
20241031,092100,1637392400,42400,42250,42400,42250,221
20241031,092000,1628045200,42300,42650,42700,42300,2342
20241031,091900,1528479050,42700,42650,42800,42650,616
20241031,091800,1502117650,42650,42600,42750,42600,106
20241031,091700,1497597950,42600,42700,42750,42550,744
20241031,091600,1465867000,42700,42800,42800,42550,1065
20241031,091500,1420447900,42850,42900,42900,42850,580
20241031,091400,1395589300,42900,42850,42900,42850,291
20241031,091300,1383109550,42800,42800,42850,42650,943
20241031,091200,1342789300,42650,42650,42850,42650,394
20241031,091100,1325944600,42650,42750,42750,42500,555
20241031,091000,1302299300,42750,43350,43350,42750,3275
20241031,090900,1161449050,43350,43650,43650,43350,906
20241031,090800,1122130150,43400,43650,43800,43350,2645
20241031,090700,1006953450,43600,43500,43850,43450,4668
20241031,090600,803083300,43500,43450,43500,43400,461
20241031,090500,783057950,43450,43600,43700,43300,4816
20241031,090400,573392800,43700,43200,43700,43200,2642
20241031,090300,458401350,43300,43200,43300,43100,285
20241031,090200,446100700,43150,43500,43500,43150,2177
20241031,090100,351770250,43500,43300,43600,43250,1612
20241031,090000,281756550,43300,43050,43300,42850,6446