KissMeData/091120/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,200500,1951221050,24800,24800,24800,24800,3590
20241031,200400,1951221050,24800,24800,24800,24800,0
20241031,200300,1951221050,24800,24800,24800,24800,0
20241031,200200,1951221050,24800,24800,24800,24800,0
20241031,200100,1951221050,24800,24800,24800,24800,0
20241031,200000,1951221050,24800,24800,24800,24800,0
20241031,195900,1951221050,24800,24800,24800,24800,0
20241031,195800,1951221050,24800,24800,24800,24800,0
20241031,195700,1951221050,24800,24800,24800,24800,0
20241031,195600,1951221050,24800,24800,24800,24800,0
20241031,195500,1951221050,24800,24800,24800,24800,0
20241031,195400,1951221050,24800,24800,24800,24800,0
20241031,195300,1951221050,24800,24800,24800,24800,0
20241031,195200,1951221050,24800,24800,24800,24800,0
20241031,195100,1951221050,24800,24800,24800,24800,0
20241031,195000,1951221050,24800,24800,24800,24800,0
20241031,194900,1951221050,24800,24800,24800,24800,0
20241031,194800,1951221050,24800,24800,24800,24800,0
20241031,194700,1951221050,24800,24800,24800,24800,0
20241031,194600,1951221050,24800,24800,24800,24800,0
20241031,194500,1951221050,24800,24800,24800,24800,0
20241031,194400,1951221050,24800,24800,24800,24800,0
20241031,194300,1951221050,24800,24800,24800,24800,0
20241031,194200,1951221050,24800,24800,24800,24800,0
20241031,194100,1951221050,24800,24800,24800,24800,0
20241031,194000,1951221050,24800,24800,24800,24800,0
20241031,193900,1951221050,24800,24800,24800,24800,0
20241031,193800,1951221050,24800,24800,24800,24800,0
20241031,193700,1951221050,24800,24800,24800,24800,0
20241031,193600,1951221050,24800,24800,24800,24800,0
20241031,193500,1951221050,24800,24800,24800,24800,3590
20241031,193400,1951221050,24800,24800,24800,24800,0
20241031,193300,1951221050,24800,24800,24800,24800,0
20241031,193200,1951221050,24800,24800,24800,24800,0
20241031,193100,1951221050,24800,24800,24800,24800,0
20241031,193000,1951221050,24800,24800,24800,24800,0
20241031,192900,1951221050,24800,24800,24800,24800,0
20241031,192800,1951221050,24800,24800,24800,24800,0
20241031,192700,1951221050,24800,24800,24800,24800,0
20241031,192600,1951221050,24800,24800,24800,24800,0
20241031,192500,1951221050,24800,24800,24800,24800,0
20241031,192400,1951221050,24800,24800,24800,24800,0
20241031,192300,1951221050,24800,24800,24800,24800,0
20241031,192200,1951221050,24800,24800,24800,24800,0
20241031,192100,1951221050,24800,24800,24800,24800,0
20241031,192000,1951221050,24800,24800,24800,24800,0
20241031,191900,1951221050,24800,24800,24800,24800,0
20241031,191800,1951221050,24800,24800,24800,24800,0
20241031,191700,1951221050,24800,24800,24800,24800,0
20241031,191600,1951221050,24800,24800,24800,24800,0
20241031,191500,1951221050,24800,24800,24800,24800,0
20241031,191400,1951221050,24800,24800,24800,24800,0
20241031,191300,1951221050,24800,24800,24800,24800,0
20241031,191200,1951221050,24800,24800,24800,24800,0
20241031,191100,1951221050,24800,24800,24800,24800,0
20241031,191000,1951221050,24800,24800,24800,24800,0
20241031,190900,1951221050,24800,24800,24800,24800,0
20241031,190800,1951221050,24800,24800,24800,24800,0
20241031,190700,1951221050,24800,24800,24800,24800,0
20241031,190600,1951221050,24800,24800,24800,24800,0
20241031,190500,1951221050,24800,24800,24800,24800,3590
20241031,190400,1951221050,24800,24800,24800,24800,0
20241031,190300,1951221050,24800,24800,24800,24800,0
20241031,190200,1951221050,24800,24800,24800,24800,0
20241031,190100,1951221050,24800,24800,24800,24800,0
20241031,190000,1951221050,24800,24800,24800,24800,0
20241031,185900,1951221050,24800,24800,24800,24800,0
20241031,185800,1951221050,24800,24800,24800,24800,0
20241031,185700,1951221050,24800,24800,24800,24800,0
20241031,185600,1951221050,24800,24800,24800,24800,0
20241031,185500,1951221050,24800,24800,24800,24800,0
20241031,185400,1951221050,24800,24800,24800,24800,0
20241031,185300,1951221050,24800,24800,24800,24800,0
20241031,185200,1951221050,24800,24800,24800,24800,0
20241031,185100,1951221050,24800,24800,24800,24800,0
20241031,185000,1951221050,24800,24800,24800,24800,0
20241031,184900,1951221050,24800,24800,24800,24800,0
20241031,184800,1951221050,24800,24800,24800,24800,0
20241031,184700,1951221050,24800,24800,24800,24800,0
20241031,184600,1951221050,24800,24800,24800,24800,0
20241031,184500,1951221050,24800,24800,24800,24800,0
20241031,184400,1951221050,24800,24800,24800,24800,0
20241031,184300,1951221050,24800,24800,24800,24800,0
20241031,184200,1951221050,24800,24800,24800,24800,0
20241031,184100,1951221050,24800,24800,24800,24800,0
20241031,184000,1951221050,24800,24800,24800,24800,0
20241031,183900,1951221050,24800,24800,24800,24800,0
20241031,183800,1951221050,24800,24800,24800,24800,0
20241031,183700,1951221050,24800,24800,24800,24800,0
20241031,183600,1951221050,24800,24800,24800,24800,0
20241031,183500,1951221050,24800,24800,24800,24800,3590
20241031,183400,1951221050,24800,24800,24800,24800,0
20241031,183300,1951221050,24800,24800,24800,24800,0
20241031,183200,1951221050,24800,24800,24800,24800,0
20241031,183100,1951221050,24800,24800,24800,24800,0
20241031,183000,1951221050,24800,24800,24800,24800,0
20241031,182900,1951221050,24800,24800,24800,24800,0
20241031,182800,1951221050,24800,24800,24800,24800,0
20241031,182700,1951221050,24800,24800,24800,24800,0
20241031,182600,1951221050,24800,24800,24800,24800,0
20241031,182500,1951221050,24800,24800,24800,24800,0
20241031,182400,1951221050,24800,24800,24800,24800,0
20241031,182300,1951221050,24800,24800,24800,24800,0
20241031,182200,1951221050,24800,24800,24800,24800,0
20241031,182100,1951221050,24800,24800,24800,24800,0
20241031,182000,1951221050,24800,24800,24800,24800,0
20241031,181900,1951221050,24800,24800,24800,24800,0
20241031,181800,1951221050,24800,24800,24800,24800,0
20241031,181700,1951221050,24800,24800,24800,24800,0
20241031,181600,1951221050,24800,24800,24800,24800,0
20241031,181500,1951221050,24800,24800,24800,24800,0
20241031,181400,1951221050,24800,24800,24800,24800,0
20241031,181300,1951221050,24800,24800,24800,24800,0
20241031,181200,1951221050,24800,24800,24800,24800,0
20241031,181100,1951221050,24800,24800,24800,24800,0
20241031,181000,1951221050,24800,24800,24800,24800,0
20241031,180900,1951221050,24800,24800,24800,24800,0
20241031,180800,1951221050,24800,24800,24800,24800,0
20241031,180700,1951221050,24800,24800,24800,24800,0
20241031,180600,1951221050,24800,24800,24800,24800,0
20241031,180500,1951221050,24800,24800,24800,24800,3590
20241031,180400,1951221050,24800,24800,24800,24800,0
20241031,180300,1951221050,24800,24800,24800,24800,0
20241031,180200,1951221050,24800,24800,24800,24800,0
20241031,180100,1951221050,24800,24800,24800,24800,0
20241031,180000,1951221050,24800,24800,24800,24800,0
20241031,175900,1951221050,24800,24800,24800,24800,0
20241031,175800,1951221050,24800,24800,24800,24800,0
20241031,175700,1951221050,24800,24800,24800,24800,0
20241031,175600,1951221050,24800,24800,24800,24800,0
20241031,175500,1951221050,24800,24800,24800,24800,0
20241031,175400,1951221050,24800,24800,24800,24800,0
20241031,175300,1951221050,24800,24800,24800,24800,0
20241031,175200,1951221050,24800,24800,24800,24800,0
20241031,175100,1951221050,24800,24800,24800,24800,0
20241031,175000,1951221050,24800,24800,24800,24800,0
20241031,174900,1951221050,24800,24800,24800,24800,0
20241031,174800,1951221050,24800,24800,24800,24800,0
20241031,174700,1951221050,24800,24800,24800,24800,0
20241031,174600,1951221050,24800,24800,24800,24800,0
20241031,174500,1951221050,24800,24800,24800,24800,0
20241031,174400,1951221050,24800,24800,24800,24800,0
20241031,174300,1951221050,24800,24800,24800,24800,0
20241031,174200,1951221050,24800,24800,24800,24800,0
20241031,174100,1951221050,24800,24800,24800,24800,0
20241031,174000,1951221050,24800,24800,24800,24800,0
20241031,173900,1951221050,24800,24800,24800,24800,0
20241031,173800,1951221050,24800,24800,24800,24800,0
20241031,173700,1951221050,24800,24800,24800,24800,0
20241031,173600,1951221050,24800,24800,24800,24800,0
20241031,173500,1951221050,24800,24800,24800,24800,3590
20241031,173400,1951221050,24800,24800,24800,24800,0
20241031,173300,1951221050,24800,24800,24800,24800,0
20241031,173200,1951221050,24800,24800,24800,24800,0
20241031,173100,1951221050,24800,24800,24800,24800,0
20241031,173000,1951221050,24800,24800,24800,24800,0
20241031,172900,1951221050,24800,24800,24800,24800,0
20241031,172800,1951221050,24800,24800,24800,24800,0
20241031,172700,1951221050,24800,24800,24800,24800,0
20241031,172600,1951221050,24800,24800,24800,24800,0
20241031,172500,1951221050,24800,24800,24800,24800,0
20241031,172400,1951221050,24800,24800,24800,24800,0
20241031,172300,1951221050,24800,24800,24800,24800,0
20241031,172200,1951221050,24800,24800,24800,24800,0
20241031,172100,1951221050,24800,24800,24800,24800,0
20241031,172000,1951221050,24800,24800,24800,24800,0
20241031,171900,1951221050,24800,24800,24800,24800,0
20241031,171800,1951221050,24800,24800,24800,24800,0
20241031,171700,1951221050,24800,24800,24800,24800,0
20241031,171600,1951221050,24800,24800,24800,24800,0
20241031,171500,1951221050,24800,24800,24800,24800,0
20241031,171400,1951221050,24800,24800,24800,24800,0
20241031,171300,1951221050,24800,24800,24800,24800,0
20241031,171200,1951221050,24800,24800,24800,24800,0
20241031,171100,1951221050,24800,24800,24800,24800,0
20241031,171000,1951221050,24800,24800,24800,24800,0
20241031,170900,1951221050,24800,24800,24800,24800,0
20241031,170800,1951221050,24800,24800,24800,24800,0
20241031,170700,1951221050,24800,24800,24800,24800,0
20241031,170600,1951221050,24800,24800,24800,24800,0
20241031,170500,1951221050,24800,24800,24800,24800,3590
20241031,170400,1951221050,24800,24800,24800,24800,0
20241031,170300,1951221050,24800,24800,24800,24800,0
20241031,170200,1951221050,24800,24800,24800,24800,0
20241031,170100,1951221050,24800,24800,24800,24800,0
20241031,170000,1951221050,24800,24800,24800,24800,0
20241031,165900,1951221050,24800,24800,24800,24800,0
20241031,165800,1951221050,24800,24800,24800,24800,0
20241031,165700,1951221050,24800,24800,24800,24800,0
20241031,165600,1951221050,24800,24800,24800,24800,0
20241031,165500,1951221050,24800,24800,24800,24800,0
20241031,165400,1951221050,24800,24800,24800,24800,0
20241031,165300,1951221050,24800,24800,24800,24800,0
20241031,165200,1951221050,24800,24800,24800,24800,0
20241031,165100,1951221050,24800,24800,24800,24800,0
20241031,165000,1951221050,24800,24800,24800,24800,0
20241031,164900,1951221050,24800,24800,24800,24800,0
20241031,164800,1951221050,24800,24800,24800,24800,0
20241031,164700,1951221050,24800,24800,24800,24800,0
20241031,164600,1951221050,24800,24800,24800,24800,0
20241031,164500,1951221050,24800,24800,24800,24800,0
20241031,164400,1951221050,24800,24800,24800,24800,0
20241031,164300,1951221050,24800,24800,24800,24800,0
20241031,164200,1951221050,24800,24800,24800,24800,0
20241031,164100,1951221050,24800,24800,24800,24800,0
20241031,164000,1951221050,24800,24800,24800,24800,0
20241031,163900,1951221050,24800,24800,24800,24800,0
20241031,163800,1951221050,24800,24800,24800,24800,0
20241031,163700,1951221050,24800,24800,24800,24800,0
20241031,163600,1951221050,24800,24800,24800,24800,0
20241031,163500,1951221050,24800,24800,24800,24800,3590
20241031,163400,1951221050,24800,24800,24800,24800,0
20241031,163300,1951221050,24800,24800,24800,24800,0
20241031,163200,1951221050,24800,24800,24800,24800,0
20241031,163100,1951221050,24800,24800,24800,24800,0
20241031,163000,1951221050,24800,24800,24800,24800,0
20241031,162900,1951221050,24800,24800,24800,24800,0
20241031,162800,1951221050,24800,24800,24800,24800,0
20241031,162700,1951221050,24800,24800,24800,24800,0
20241031,162600,1951221050,24800,24800,24800,24800,0
20241031,162500,1951221050,24800,24800,24800,24800,0
20241031,162400,1951221050,24800,24800,24800,24800,0
20241031,162300,1951221050,24800,24800,24800,24800,0
20241031,162200,1951221050,24800,24800,24800,24800,0
20241031,162100,1951221050,24800,24800,24800,24800,0
20241031,162000,1951221050,24800,24800,24800,24800,0
20241031,161900,1951221050,24800,24800,24800,24800,0
20241031,161800,1951221050,24800,24800,24800,24800,0
20241031,161700,1951221050,24800,24800,24800,24800,0
20241031,161600,1951221050,24800,24800,24800,24800,0
20241031,161500,1951221050,24800,24800,24800,24800,0
20241031,161400,1951221050,24800,24800,24800,24800,0
20241031,161300,1951221050,24800,24800,24800,24800,0
20241031,161200,1951221050,24800,24800,24800,24800,0
20241031,161100,1951221050,24800,24800,24800,24800,0
20241031,161000,1951221050,24800,24800,24800,24800,0
20241031,160900,1951221050,24800,24800,24800,24800,0
20241031,160800,1951221050,24800,24800,24800,24800,0
20241031,160700,1951221050,24800,24800,24800,24800,0
20241031,160600,1951221050,24800,24800,24800,24800,0
20241031,160500,1951221050,24800,24800,24800,24800,3590
20241031,160400,1951221050,24800,24800,24800,24800,0
20241031,160300,1951221050,24800,24800,24800,24800,0
20241031,160200,1951221050,24800,24800,24800,24800,0
20241031,160100,1951221050,24800,24800,24800,24800,0
20241031,160000,1951221050,24800,24800,24800,24800,0
20241031,155900,1951221050,24800,24800,24800,24800,0
20241031,155800,1951221050,24800,24800,24800,24800,0
20241031,155700,1951221050,24800,24800,24800,24800,0
20241031,155600,1951221050,24800,24800,24800,24800,0
20241031,155500,1951221050,24800,24800,24800,24800,0
20241031,155400,1951221050,24800,24800,24800,24800,0
20241031,155300,1951221050,24800,24800,24800,24800,0
20241031,155200,1951221050,24800,24800,24800,24800,0
20241031,155100,1951221050,24800,24800,24800,24800,0
20241031,155000,1951221050,24800,24800,24800,24800,0
20241031,154900,1951221050,24800,24800,24800,24800,0
20241031,154800,1951221050,24800,24800,24800,24800,0
20241031,154700,1951221050,24800,24800,24800,24800,0
20241031,154600,1951221050,24800,24800,24800,24800,0
20241031,154500,1951221050,24800,24800,24800,24800,0
20241031,154400,1951221050,24800,24800,24800,24800,0
20241031,154300,1951221050,24800,24800,24800,24800,0
20241031,154200,1951221050,24800,24800,24800,24800,0
20241031,154100,1951221050,24800,24800,24800,24800,0
20241031,154000,1951221050,24800,24800,24800,24800,0
20241031,153900,1951221050,24800,24800,24800,24800,0
20241031,153800,1951221050,24800,24800,24800,24800,0
20241031,153700,1951221050,24800,24800,24800,24800,0
20241031,153600,1951221050,24800,24800,24800,24800,0
20241031,153500,1951221050,24800,24800,24800,24800,3590
20241031,153400,1951221050,24800,24800,24800,24800,0
20241031,153300,1951221050,24800,24800,24800,24800,0
20241031,153200,1951221050,24800,24800,24800,24800,0
20241031,153100,1951221050,24800,24800,24800,24800,0
20241031,153000,1951221050,24800,24800,24800,24800,3590
20241031,152900,1862189050,24850,24850,24850,24850,0
20241031,152800,1862189050,24850,24850,24850,24850,0
20241031,152700,1862189050,24850,24850,24850,24850,0
20241031,152600,1862189050,24850,24850,24850,24850,0
20241031,152500,1862189050,24850,24850,24850,24850,0
20241031,152400,1862189050,24850,24850,24850,24850,0
20241031,152300,1862189050,24850,24850,24850,24850,0
20241031,152200,1862189050,24850,24850,24850,24850,0
20241031,152100,1862189050,24850,24850,24850,24850,0
20241031,152000,1862189050,24850,24850,24850,24850,0
20241031,151900,1862189050,24850,24900,24900,24800,1466
20241031,151800,1825759750,24900,24900,24900,24900,466
20241031,151700,1814156350,24950,24950,24950,24950,75
20241031,151600,1812285100,24950,24900,24950,24900,645
20241031,151500,1796199600,24900,24850,24900,24850,679
20241031,151400,1779299000,24850,24950,24950,24850,885
20241031,151300,1757296750,24950,24900,24950,24900,206
20241031,151200,1752159300,24950,24950,24950,24950,184
20241031,151100,1747568500,24950,24950,24950,24900,225
20241031,151000,1741957100,24900,24900,24900,24900,550
20241031,150900,1728262100,24900,25000,25000,24900,1057
20241031,150800,1701878050,25000,25000,25000,25000,200
20241031,150700,1696878050,25000,25000,25000,25000,113
20241031,150600,1694053050,25050,25050,25050,25050,114
20241031,150500,1691197350,25050,25050,25050,25050,160
20241031,150400,1687189350,24950,24950,24950,24950,0
20241031,150300,1687189350,24950,24950,24950,24950,0
20241031,150200,1687189350,24950,24950,24950,24950,70
20241031,150100,1685442850,24950,25000,25000,24950,824
20241031,150000,1664876050,25000,25000,25000,25000,0
20241031,145900,1664876050,25000,25000,25000,25000,50
20241031,145800,1663626050,25000,25000,25000,25000,29
20241031,145700,1662901050,25000,25000,25000,25000,81
20241031,145600,1660876050,25000,24950,25000,24950,89
20241031,145500,1658651800,25000,25000,25000,25000,703
20241031,145400,1641076800,25100,25000,25100,25000,150
20241031,145300,1637316800,25000,25000,25000,25000,7
20241031,145200,1637141800,25000,25000,25000,25000,464
20241031,145100,1625541800,25000,25050,25050,25000,2597
20241031,145000,1560558300,25050,25050,25050,25050,3
20241031,144900,1560483150,25100,25050,25100,25050,25
20241031,144800,1559855900,25050,25050,25050,25050,0
20241031,144700,1559855900,25050,25050,25050,25050,66
20241031,144600,1558202600,25050,25050,25050,25050,511
20241031,144500,1545402050,25050,25050,25050,25050,1
20241031,144400,1545377000,25050,25050,25050,25050,200
20241031,144300,1540367000,25050,25050,25050,25050,13
20241031,144200,1540041350,25050,25100,25100,25050,20
20241031,144100,1539539850,25100,25050,25100,25050,491
20241031,144000,1527223200,25050,25050,25050,25050,400
20241031,143900,1517203200,25100,25100,25100,25100,2
20241031,143800,1517153000,25050,25100,25100,25050,1011
20241031,143700,1491826900,25100,25100,25100,25100,85
20241031,143600,1489693400,25050,25100,25100,25050,137
20241031,143500,1486258400,25100,25100,25100,25100,263
20241031,143400,1479657100,25100,25100,25100,25100,817
20241031,143300,1459150400,25100,25100,25100,25100,15
20241031,143200,1458773900,25100,25050,25100,25050,53
20241031,143100,1457443650,25050,25100,25100,25050,15
20241031,143000,1457067650,25050,25050,25050,25050,446
20241031,142900,1445895350,25050,25050,25050,25050,21
20241031,142800,1445369300,25000,25000,25000,25000,142
20241031,142700,1441819300,25050,25050,25050,25050,0
20241031,142600,1441819300,25050,25050,25050,25050,23
20241031,142500,1441243150,25050,25050,25050,25050,10
20241031,142400,1440992650,25000,25000,25000,25000,0
20241031,142300,1440992650,25000,25000,25000,25000,1
20241031,142200,1440967650,25000,25000,25000,25000,2
20241031,142100,1440917650,25000,25000,25000,25000,0
20241031,142000,1440917650,25000,25000,25000,25000,7
20241031,141900,1440742650,25000,25000,25000,25000,0
20241031,141800,1440742650,25000,25000,25000,25000,308
20241031,141700,1433042650,25000,25000,25000,25000,5
20241031,141600,1432917650,25050,25050,25050,25050,0
20241031,141500,1432917650,25050,25050,25050,25050,136
20241031,141400,1429510850,25050,25050,25050,25050,350
20241031,141300,1420743350,25050,25100,25100,25050,102
20241031,141200,1418187300,25100,25100,25100,25100,31
20241031,141100,1417409200,25100,25050,25100,25050,215
20241031,141000,1412022700,25050,25100,25100,25050,287
20241031,140900,1404831800,25100,25100,25100,25100,0
20241031,140800,1404831800,25100,25100,25100,25100,0
20241031,140700,1404831800,25100,25100,25100,25100,134
20241031,140600,1401468400,25100,25100,25100,25100,20
20241031,140500,1400966400,25100,25100,25100,25100,20
20241031,140400,1400464400,25150,25150,25150,25150,0
20241031,140300,1400464400,25150,25150,25150,25150,19
20241031,140200,1399986550,25150,25150,25150,25150,159
20241031,140100,1395987700,25100,25100,25100,25100,561
20241031,140000,1381906600,25100,25100,25100,25100,1
20241031,135900,1381881500,25100,25100,25100,25100,0
20241031,135800,1381881500,25100,25100,25100,25100,20
20241031,135700,1381379500,25050,25050,25050,25050,1555
20241031,135600,1342426750,25050,25050,25050,25050,40
20241031,135500,1341424750,25050,25050,25050,25050,0
20241031,135400,1341424750,25050,25050,25050,25050,0
20241031,135300,1341424750,25050,25050,25050,25050,305
20241031,135200,1333784500,25050,25100,25100,25050,120
20241031,135100,1330775000,25050,25050,25050,25050,0
20241031,135000,1330775000,25050,25050,25050,25050,0
20241031,134900,1330775000,25050,25050,25050,25050,179
20241031,134800,1326291050,25100,25100,25100,25100,56
20241031,134700,1324885450,25000,25100,25100,25000,1289
20241031,134600,1292587000,25100,25100,25100,25100,243
20241031,134500,1286487700,25100,25100,25100,25100,0
20241031,134400,1286487700,25100,25100,25100,25100,3
20241031,134300,1286412400,25150,25150,25150,25150,0
20241031,134200,1286412400,25150,25150,25150,25100,232
20241031,134100,1280585600,25150,25150,25200,25150,435
20241031,134000,1269633300,25150,25150,25150,25150,125
20241031,133900,1266489550,25150,25150,25150,25150,0
20241031,133800,1266489550,25150,25150,25150,25150,0
20241031,133700,1266489550,25150,25150,25150,25150,0
20241031,133600,1266489550,25150,25150,25150,25150,200
20241031,133500,1261459550,25200,25150,25200,25150,200
20241031,133400,1256419600,25150,25150,25150,25150,117
20241031,133300,1253477050,25150,25150,25150,25150,0
20241031,133200,1253477050,25150,25150,25150,25150,0
20241031,133100,1253477050,25150,25150,25150,25150,0
20241031,133000,1253477050,25150,25150,25150,25150,0
20241031,132900,1253477050,25150,25150,25150,25150,1
20241031,132800,1253451900,25100,25100,25100,25100,0
20241031,132700,1253451900,25100,25100,25100,25100,0
20241031,132600,1253451900,25100,25100,25100,25100,0
20241031,132500,1253451900,25100,25100,25100,25100,1
20241031,132400,1253426800,25100,25100,25100,25100,0
20241031,132300,1253426800,25100,25100,25100,25100,2
20241031,132200,1253376600,25100,25100,25100,25100,37
20241031,132100,1252447900,25100,25100,25100,25100,0
20241031,132000,1252447900,25100,25100,25100,25100,0
20241031,131900,1252447900,25100,25100,25100,25100,0
20241031,131800,1252447900,25100,25100,25100,25100,281
20241031,131700,1245394800,25100,25100,25100,25100,1
20241031,131600,1245369700,25050,25050,25050,25050,51
20241031,131500,1244092150,25100,25100,25100,25100,24
20241031,131400,1243489750,25100,25100,25100,25100,3
20241031,131300,1243414450,25100,25100,25100,25100,17
20241031,131200,1242987750,25100,25100,25100,25100,0
20241031,131100,1242987750,25100,25100,25100,25100,0
20241031,131000,1242987750,25100,25100,25100,25100,1
20241031,130900,1242962650,25150,25050,25150,25050,1292
20241031,130800,1210597900,25100,25100,25100,25100,10
20241031,130700,1210346900,25150,25150,25150,25150,0
20241031,130600,1210346900,25150,25150,25150,25150,1
20241031,130500,1210321750,25150,25150,25150,25150,1
20241031,130400,1210296600,25100,25100,25100,25100,1
20241031,130300,1210271500,25000,25000,25000,25000,0
20241031,130200,1210271500,25000,25000,25000,25000,0
20241031,130100,1210271500,25000,25000,25000,25000,0
20241031,130000,1210271500,25000,25100,25100,25000,500
20241031,125900,1197756950,25150,25150,25250,25150,30
20241031,125800,1197002350,25100,25200,25250,25100,2106
20241031,125700,1144106950,25250,25250,25250,25250,105
20241031,125600,1141455700,25250,25250,25250,25250,22
20241031,125500,1140900200,25200,25200,25200,25200,3
20241031,125400,1140824600,25200,25200,25200,25200,2
20241031,125300,1140774200,25250,25250,25250,25250,0
20241031,125200,1140774200,25250,25250,25250,25250,2
20241031,125100,1140723700,25200,25200,25200,25200,1
20241031,125000,1140698500,25200,25200,25200,25200,0
20241031,124900,1140698500,25200,25200,25200,25200,50
20241031,124800,1139438500,25250,25250,25250,25250,1
20241031,124700,1139413250,25200,25200,25200,25200,0
20241031,124600,1139413250,25200,25200,25200,25200,0
20241031,124500,1139413250,25200,25200,25200,25200,100
20241031,124400,1136893250,25200,25200,25200,25200,0
20241031,124300,1136893250,25200,25250,25250,25200,19
20241031,124200,1136414000,25250,25200,25250,25200,13
20241031,124100,1136085800,25200,25200,25200,25200,0
20241031,124000,1136085800,25200,25150,25250,25150,471
20241031,123900,1124211400,25200,25200,25200,25200,0
20241031,123800,1124211400,25200,25200,25200,25200,0
20241031,123700,1124211400,25200,25200,25200,25200,0
20241031,123600,1124211400,25200,25150,25200,25150,13
20241031,123500,1123883900,25200,25150,25200,25150,93
20241031,123400,1121544450,25200,25050,25200,25050,250
20241031,123300,1115270350,25100,25100,25100,25100,2
20241031,123200,1115220150,25100,25100,25100,25100,0
20241031,123100,1115220150,25100,25100,25100,25100,0
20241031,123000,1115220150,25100,25100,25100,25100,105
20241031,122900,1112584650,25100,25100,25100,25100,215
20241031,122800,1107188150,25150,25150,25150,25150,129
20241031,122700,1103943800,25200,25200,25300,25200,369
20241031,122600,1094630700,25200,25200,25200,25200,56
20241031,122500,1093219500,25200,25200,25200,25200,0
20241031,122400,1093219500,25200,25200,25200,25200,0
20241031,122300,1093219500,25200,25200,25200,25200,2
20241031,122200,1093169100,25200,25200,25200,25200,1
20241031,122100,1093143900,25200,25150,25200,25150,127
20241031,122000,1089948850,25100,25100,25100,25100,0
20241031,121900,1089948850,25100,25100,25100,25100,0
20241031,121800,1089948850,25100,25100,25100,25100,0
20241031,121700,1089948850,25100,25100,25100,25100,0
20241031,121600,1089948850,25100,25100,25100,25100,20
20241031,121500,1089446850,25150,25200,25200,25100,157
20241031,121400,1085500950,25200,25200,25200,25200,0
20241031,121300,1085500950,25200,25200,25200,25200,40
20241031,121200,1084492950,25150,25150,25200,25150,22
20241031,121100,1083939150,25200,25200,25200,25200,0
20241031,121000,1083939150,25200,25200,25200,25200,1
20241031,120900,1083913950,25150,25150,25150,25150,33
20241031,120800,1083084000,25150,25150,25150,25150,0
20241031,120700,1083084000,25150,25200,25250,25150,105
20241031,120600,1080440850,25200,25200,25200,25200,103
20241031,120500,1077845250,25200,25200,25200,25200,0
20241031,120400,1077845250,25200,25200,25200,25200,102
20241031,120300,1075274850,25200,25200,25200,25200,0
20241031,120200,1075274850,25200,25200,25200,25200,0
20241031,120100,1075274850,25200,25200,25200,25200,108
20241031,120000,1072553250,25200,25200,25200,25200,18
20241031,115900,1072099650,25150,25150,25150,25150,56
20241031,115800,1070691250,25100,25100,25100,25100,0
20241031,115700,1070691250,25100,25150,25150,25100,263
20241031,115600,1064082450,25150,25150,25150,25150,0
20241031,115500,1064082450,25150,25150,25150,25150,10
20241031,115400,1063830950,25200,25200,25200,25200,76
20241031,115300,1061915750,25200,25200,25200,25200,266
20241031,115200,1055212550,25150,25150,25150,25150,198
20241031,115100,1050232850,25150,25150,25150,25150,1
20241031,115000,1050207700,25100,25050,25100,25050,70
20241031,114900,1048451000,25050,25050,25050,25050,3
20241031,114800,1048375850,25050,25050,25050,25050,2
20241031,114700,1048325750,25000,25000,25000,25000,0
20241031,114600,1048325750,25000,25000,25000,25000,0
20241031,114500,1048325750,25000,25000,25000,25000,0
20241031,114400,1048325750,25000,25000,25000,25000,0
20241031,114300,1048325750,25000,25000,25000,25000,0
20241031,114200,1048325750,25000,25000,25000,25000,0
20241031,114100,1048325750,25000,25050,25050,25000,23
20241031,114000,1047750600,25100,25100,25100,25100,229
20241031,113900,1042002700,25100,25100,25100,25100,1
20241031,113800,1041977600,25150,25150,25150,25150,10
20241031,113700,1041726100,25150,25150,25150,25150,190
20241031,113600,1036947600,25150,25100,25150,25100,76
20241031,113500,1035038900,25150,25050,25150,25050,210
20241031,113400,1029775500,25050,25050,25050,25050,30
20241031,113300,1029024000,25050,25050,25050,25000,9
20241031,113200,1028798650,25000,25050,25050,24900,463
20241031,113100,1017227950,25000,25000,25000,25000,20
20241031,113000,1016727950,25000,25000,25000,25000,22
20241031,112900,1016177950,25000,25000,25050,25000,207
20241031,112800,1011002850,24950,24950,25000,24950,236
20241031,112700,1005113050,24950,24950,24950,24950,0
20241031,112600,1005113050,24950,24950,24950,24950,20
20241031,112500,1004614050,24950,24950,24950,24900,105
20241031,112400,1001996600,24950,24950,24950,24950,20
20241031,112300,1001497600,24950,25000,25000,24950,267
20241031,112200,994829700,25000,25000,25000,25000,100
20241031,112100,992329700,25000,25000,25000,25000,0
20241031,112000,992329700,25000,25000,25000,25000,28
20241031,111900,991629700,25000,25000,25050,25000,163
20241031,111800,987554650,25000,25000,25000,25000,100
20241031,111700,985054650,25000,25000,25000,25000,0
20241031,111600,985054650,25000,25000,25000,25000,0
20241031,111500,985054650,25000,25000,25000,25000,0
20241031,111400,985054650,25000,25000,25000,25000,300
20241031,111300,977554650,25000,25000,25000,25000,254
20241031,111200,971204650,25000,24950,25000,24950,262
20241031,111100,964667500,24950,24950,24950,24950,32
20241031,111000,963869100,24950,24950,24950,24950,0
20241031,110900,963869100,24950,24950,24950,24950,0
20241031,110800,963869100,24950,24950,24950,24950,0
20241031,110700,963869100,24950,24950,24950,24950,0
20241031,110600,963869100,24950,24950,24950,24950,66
20241031,110500,962222400,24900,24900,24900,24900,0
20241031,110400,962222400,24900,24900,24900,24900,92
20241031,110300,959931600,24900,24900,24900,24900,0
20241031,110200,959931600,24900,24900,24950,24900,463
20241031,110100,948401450,24900,24900,24900,24900,1
20241031,110000,948376550,24850,24850,24850,24850,0
20241031,105900,948376550,24850,24850,24850,24850,0
20241031,105800,948376550,24850,24850,24850,24850,0
20241031,105700,948376550,24850,24850,24850,24850,81
20241031,105600,946363700,24850,24850,24850,24850,223
20241031,105500,940822150,24900,24900,24900,24900,99
20241031,105400,938357050,24900,24900,24900,24900,4
20241031,105300,938257450,24850,24850,24850,24850,373
20241031,105200,928988400,24850,24850,24850,24850,578
20241031,105100,914625100,24900,24900,24900,24900,0
20241031,105000,914625100,24900,24900,24900,24900,1
20241031,104900,914600200,24900,24900,24900,24900,1
20241031,104800,914575300,24900,24900,24900,24900,1
20241031,104700,914550400,24850,24850,24850,24850,0
20241031,104600,914550400,24850,24850,24850,24850,0
20241031,104500,914550400,24850,24850,24850,24850,50
20241031,104400,913307900,24900,24850,24900,24850,117
20241031,104300,910399900,24850,24850,24850,24850,40
20241031,104200,909405900,24800,24800,24800,24800,211
20241031,104100,904173100,24800,24800,24800,24800,226
20241031,104000,898568300,24800,24800,24800,24800,69
20241031,103900,896857100,24800,24800,24800,24800,10
20241031,103800,896609100,24800,24800,24800,24800,27
20241031,103700,895939500,24800,24800,24800,24800,67
20241031,103600,894277900,24750,24800,24800,24750,349
20241031,103500,885623000,24850,24850,24850,24850,51
20241031,103400,884355650,24850,24850,24850,24850,17
20241031,103300,883933200,24850,24850,24850,24850,3
20241031,103200,883858650,24800,24800,24850,24800,165
20241031,103100,879761400,24800,24800,24800,24800,105
20241031,103000,877157400,24800,24750,24800,24750,160
20241031,102900,873197300,24750,24700,24750,24700,168
20241031,102800,869047500,24700,24650,24750,24650,732
20241031,102700,851002850,24650,24650,24650,24650,1
20241031,102600,850978200,24650,24650,24650,24650,0
20241031,102500,850978200,24650,24650,24650,24650,1
20241031,102400,850953550,24600,24600,24600,24600,100
20241031,102300,848493550,24600,24600,24600,24600,52
20241031,102200,847214350,24600,24600,24600,24600,62
20241031,102100,845689150,24600,24600,24600,24600,154
20241031,102000,841900750,24650,24650,24650,24650,0
20241031,101900,841900750,24650,24650,24650,24650,2
20241031,101800,841851450,24650,24650,24650,24650,2
20241031,101700,841802150,24600,24600,24600,24550,435
20241031,101600,831115050,24550,24550,24550,24550,0
20241031,101500,831115050,24550,24550,24550,24550,0
20241031,101400,831115050,24550,24550,24550,24550,500
20241031,101300,818840050,24600,24600,24600,24600,7
20241031,101200,818667850,24600,24600,24600,24600,1
20241031,101100,818643250,24550,24700,24700,24550,1083
20241031,101000,791986250,24700,24700,24700,24700,0
20241031,100900,791986250,24700,24700,24700,24700,300
20241031,100800,784576250,24700,24700,24700,24700,51
20241031,100700,783316550,24700,24700,24700,24700,71
20241031,100600,781562850,24650,24650,24650,24650,139
20241031,100500,778136500,24600,24600,24600,24600,40
20241031,100400,777152500,24600,24600,24600,24600,0
20241031,100300,777152500,24600,24600,24600,24600,39
20241031,100200,776193100,24600,24600,24600,24600,18
20241031,100100,775750300,24600,24500,24600,24500,104
20241031,100000,773196950,24550,24550,24550,24550,21
20241031,095900,772681400,24550,24550,24550,24550,8
20241031,095800,772485000,24550,24600,24600,24550,343
20241031,095700,764052550,24600,24650,24650,24600,921
20241031,095600,741355200,24700,24750,24750,24700,236
20241031,095500,735525950,24750,24700,24750,24700,707
20241031,095400,718062150,24700,24700,24750,24700,362
20241031,095300,709119500,24650,24600,24700,24600,823
20241031,095200,688862650,24600,24550,24600,24550,38
20241031,095100,687929700,24500,24600,24600,24500,130
20241031,095000,684741700,24550,24600,24600,24550,38
20241031,094900,683808750,24600,24550,24600,24500,929
20241031,094800,661026700,24600,24600,24600,24500,186
20241031,094700,656461250,24500,24550,24550,24500,210
20241031,094600,651310750,24500,24500,24500,24500,379
20241031,094500,642025250,24500,24450,24500,24450,13
20241031,094400,641706800,24450,24450,24450,24450,0
20241031,094300,641706800,24450,24500,24500,24450,101
20241031,094200,639234800,24500,24500,24500,24500,104
20241031,094100,636686800,24500,24500,24500,24500,24
20241031,094000,636098800,24500,24600,24600,24500,153
20241031,093900,632350000,24600,24500,24600,24500,646
20241031,093800,616517950,24450,24400,24450,24400,513
20241031,093700,603985200,24350,24400,24400,24350,113
20241031,093600,601229000,24400,24400,24400,24400,39
20241031,093500,600277400,24400,24400,24400,24400,120
20241031,093400,597349400,24400,24350,24400,24350,889
20241031,093300,575701200,24350,24350,24350,24300,275
20241031,093200,569014500,24350,24300,24350,24300,772
20241031,093100,550254850,24300,24350,24350,24300,166
20241031,093000,546215850,24350,24450,24450,24350,1978
20241031,092900,497980200,24400,24500,24500,24400,1286
20241031,092800,466537100,24500,24500,24500,24450,1129
20241031,092700,438881600,24500,24500,24500,24450,227
20241031,092600,433330150,24500,24450,24500,24450,250
20241031,092500,427214150,24450,24500,24500,24450,346
20241031,092400,418752150,24500,24500,24500,24500,18
20241031,092300,418311150,24500,24500,24500,24500,92
20241031,092200,416057150,24500,24500,24500,24500,200
20241031,092100,411157150,24450,24500,24500,24450,159
20241031,092000,407265300,24500,24650,24650,24450,3061
20241031,091900,332365700,24650,24600,24650,24500,555
20241031,091800,318735900,24600,24650,24650,24600,190
20241031,091700,314060300,24600,24500,24600,24500,541
20241031,091600,300786150,24550,24500,24550,24500,339
20241031,091500,292478700,24550,24550,24550,24500,837
20241031,091400,271971450,24550,24550,24550,24550,121
20241031,091300,269000900,24550,24600,24650,24550,637
20241031,091200,253339250,24600,24600,24600,24600,80
20241031,091100,251371250,24600,24600,24700,24600,368
20241031,091000,242308450,24600,24550,24650,24550,422
20241031,090900,231926250,24550,24500,24550,24500,547
20241031,090800,218500750,24500,24550,24550,24450,922
20241031,090700,195917200,24550,24500,24550,24450,1166
20241031,090600,167376750,24500,24600,24600,24450,366
20241031,090500,158416100,24500,24500,24500,24500,2120
20241031,090400,106476100,24500,24550,24600,24450,1513
20241031,090300,69388900,24550,24550,24550,24550,423
20241031,090200,59004250,24550,24600,24600,24500,1293
20241031,090100,27289100,24650,24600,24650,24550,526
20241031,090000,14347250,24600,24650,24700,24600,582