KissMeData/347850/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,212600,10778144000,43650,43650,43650,43650,1636
20241030,212500,10778144000,43650,43650,43650,43650,0
20241030,212400,10778144000,43650,43650,43650,43650,0
20241030,212300,10778144000,43650,43650,43650,43650,0
20241030,212200,10778144000,43650,43650,43650,43650,0
20241030,212100,10778144000,43650,43650,43650,43650,0
20241030,212000,10778144000,43650,43650,43650,43650,0
20241030,211900,10778144000,43650,43650,43650,43650,0
20241030,211800,10778144000,43650,43650,43650,43650,0
20241030,211700,10778144000,43650,43650,43650,43650,0
20241030,211600,10778144000,43650,43650,43650,43650,0
20241030,211500,10778144000,43650,43650,43650,43650,0
20241030,211400,10778144000,43650,43650,43650,43650,0
20241030,211300,10778144000,43650,43650,43650,43650,0
20241030,211200,10778144000,43650,43650,43650,43650,0
20241030,211100,10778144000,43650,43650,43650,43650,0
20241030,211000,10778144000,43650,43650,43650,43650,0
20241030,210900,10778144000,43650,43650,43650,43650,0
20241030,210800,10778144000,43650,43650,43650,43650,0
20241030,210700,10778144000,43650,43650,43650,43650,0
20241030,210600,10778144000,43650,43650,43650,43650,0
20241030,210500,10778144000,43650,43650,43650,43650,0
20241030,210400,10778144000,43650,43650,43650,43650,0
20241030,210300,10778144000,43650,43650,43650,43650,0
20241030,210200,10778144000,43650,43650,43650,43650,0
20241030,210100,10778144000,43650,43650,43650,43650,0
20241030,210000,10778144000,43650,43650,43650,43650,0
20241030,205900,10778144000,43650,43650,43650,43650,0
20241030,205800,10778144000,43650,43650,43650,43650,0
20241030,205700,10778144000,43650,43650,43650,43650,0
20241030,205600,10778144000,43650,43650,43650,43650,1636
20241030,205500,10778144000,43650,43650,43650,43650,0
20241030,205400,10778144000,43650,43650,43650,43650,0
20241030,205300,10778144000,43650,43650,43650,43650,0
20241030,205200,10778144000,43650,43650,43650,43650,0
20241030,205100,10778144000,43650,43650,43650,43650,0
20241030,205000,10778144000,43650,43650,43650,43650,0
20241030,204900,10778144000,43650,43650,43650,43650,0
20241030,204800,10778144000,43650,43650,43650,43650,0
20241030,204700,10778144000,43650,43650,43650,43650,0
20241030,204600,10778144000,43650,43650,43650,43650,0
20241030,204500,10778144000,43650,43650,43650,43650,0
20241030,204400,10778144000,43650,43650,43650,43650,0
20241030,204300,10778144000,43650,43650,43650,43650,0
20241030,204200,10778144000,43650,43650,43650,43650,0
20241030,204100,10778144000,43650,43650,43650,43650,0
20241030,204000,10778144000,43650,43650,43650,43650,0
20241030,203900,10778144000,43650,43650,43650,43650,0
20241030,203800,10778144000,43650,43650,43650,43650,0
20241030,203700,10778144000,43650,43650,43650,43650,0
20241030,203600,10778144000,43650,43650,43650,43650,0
20241030,203500,10778144000,43650,43650,43650,43650,0
20241030,203400,10778144000,43650,43650,43650,43650,0
20241030,203300,10778144000,43650,43650,43650,43650,0
20241030,203200,10778144000,43650,43650,43650,43650,0
20241030,203100,10778144000,43650,43650,43650,43650,0
20241030,203000,10778144000,43650,43650,43650,43650,0
20241030,202900,10778144000,43650,43650,43650,43650,0
20241030,202800,10778144000,43650,43650,43650,43650,0
20241030,202700,10778144000,43650,43650,43650,43650,0
20241030,202600,10778144000,43650,43650,43650,43650,1636
20241030,202500,10778144000,43650,43650,43650,43650,0
20241030,202400,10778144000,43650,43650,43650,43650,0
20241030,202300,10778144000,43650,43650,43650,43650,0
20241030,202200,10778144000,43650,43650,43650,43650,0
20241030,202100,10778144000,43650,43650,43650,43650,0
20241030,202000,10778144000,43650,43650,43650,43650,0
20241030,201900,10778144000,43650,43650,43650,43650,0
20241030,201800,10778144000,43650,43650,43650,43650,0
20241030,201700,10778144000,43650,43650,43650,43650,0
20241030,201600,10778144000,43650,43650,43650,43650,0
20241030,201500,10778144000,43650,43650,43650,43650,0
20241030,201400,10778144000,43650,43650,43650,43650,0
20241030,201300,10778144000,43650,43650,43650,43650,0
20241030,201200,10778144000,43650,43650,43650,43650,0
20241030,201100,10778144000,43650,43650,43650,43650,0
20241030,201000,10778144000,43650,43650,43650,43650,0
20241030,200900,10778144000,43650,43650,43650,43650,0
20241030,200800,10778144000,43650,43650,43650,43650,0
20241030,200700,10778144000,43650,43650,43650,43650,0
20241030,200600,10778144000,43650,43650,43650,43650,0
20241030,200500,10778144000,43650,43650,43650,43650,0
20241030,200400,10778144000,43650,43650,43650,43650,0
20241030,200300,10778144000,43650,43650,43650,43650,0
20241030,200200,10778144000,43650,43650,43650,43650,0
20241030,200100,10778144000,43650,43650,43650,43650,0
20241030,200000,10778144000,43650,43650,43650,43650,0
20241030,195900,10778144000,43650,43650,43650,43650,0
20241030,195800,10778144000,43650,43650,43650,43650,0
20241030,195700,10778144000,43650,43650,43650,43650,0
20241030,195600,10778144000,43650,43650,43650,43650,1636
20241030,195500,10778144000,43650,43650,43650,43650,0
20241030,195400,10778144000,43650,43650,43650,43650,0
20241030,195300,10778144000,43650,43650,43650,43650,0
20241030,195200,10778144000,43650,43650,43650,43650,0
20241030,195100,10778144000,43650,43650,43650,43650,0
20241030,195000,10778144000,43650,43650,43650,43650,0
20241030,194900,10778144000,43650,43650,43650,43650,0
20241030,194800,10778144000,43650,43650,43650,43650,0
20241030,194700,10778144000,43650,43650,43650,43650,0
20241030,194600,10778144000,43650,43650,43650,43650,0
20241030,194500,10778144000,43650,43650,43650,43650,0
20241030,194400,10778144000,43650,43650,43650,43650,0
20241030,194300,10778144000,43650,43650,43650,43650,0
20241030,194200,10778144000,43650,43650,43650,43650,0
20241030,194100,10778144000,43650,43650,43650,43650,0
20241030,194000,10778144000,43650,43650,43650,43650,0
20241030,193900,10778144000,43650,43650,43650,43650,0
20241030,193800,10778144000,43650,43650,43650,43650,0
20241030,193700,10778144000,43650,43650,43650,43650,0
20241030,193600,10778144000,43650,43650,43650,43650,0
20241030,193500,10778144000,43650,43650,43650,43650,0
20241030,193400,10778144000,43650,43650,43650,43650,0
20241030,193300,10778144000,43650,43650,43650,43650,0
20241030,193200,10778144000,43650,43650,43650,43650,0
20241030,193100,10778144000,43650,43650,43650,43650,0
20241030,193000,10778144000,43650,43650,43650,43650,0
20241030,192900,10778144000,43650,43650,43650,43650,0
20241030,192800,10778144000,43650,43650,43650,43650,0
20241030,192700,10778144000,43650,43650,43650,43650,0
20241030,192600,10778144000,43650,43650,43650,43650,1636
20241030,192500,10778144000,43650,43650,43650,43650,0
20241030,192400,10778144000,43650,43650,43650,43650,0
20241030,192300,10778144000,43650,43650,43650,43650,0
20241030,192200,10778144000,43650,43650,43650,43650,0
20241030,192100,10778144000,43650,43650,43650,43650,0
20241030,192000,10778144000,43650,43650,43650,43650,0
20241030,191900,10778144000,43650,43650,43650,43650,0
20241030,191800,10778144000,43650,43650,43650,43650,0
20241030,191700,10778144000,43650,43650,43650,43650,0
20241030,191600,10778144000,43650,43650,43650,43650,0
20241030,191500,10778144000,43650,43650,43650,43650,0
20241030,191400,10778144000,43650,43650,43650,43650,0
20241030,191300,10778144000,43650,43650,43650,43650,0
20241030,191200,10778144000,43650,43650,43650,43650,0
20241030,191100,10778144000,43650,43650,43650,43650,0
20241030,191000,10778144000,43650,43650,43650,43650,0
20241030,190900,10778144000,43650,43650,43650,43650,0
20241030,190800,10778144000,43650,43650,43650,43650,0
20241030,190700,10778144000,43650,43650,43650,43650,0
20241030,190600,10778144000,43650,43650,43650,43650,0
20241030,190500,10778144000,43650,43650,43650,43650,0
20241030,190400,10778144000,43650,43650,43650,43650,0
20241030,190300,10778144000,43650,43650,43650,43650,0
20241030,190200,10778144000,43650,43650,43650,43650,0
20241030,190100,10778144000,43650,43650,43650,43650,0
20241030,190000,10778144000,43650,43650,43650,43650,0
20241030,185900,10778144000,43650,43650,43650,43650,0
20241030,185800,10778144000,43650,43650,43650,43650,0
20241030,185700,10778144000,43650,43650,43650,43650,0
20241030,185600,10778144000,43650,43650,43650,43650,1636
20241030,185500,10778144000,43650,43650,43650,43650,0
20241030,185400,10778144000,43650,43650,43650,43650,0
20241030,185300,10778144000,43650,43650,43650,43650,0
20241030,185200,10778144000,43650,43650,43650,43650,0
20241030,185100,10778144000,43650,43650,43650,43650,0
20241030,185000,10778144000,43650,43650,43650,43650,0
20241030,184900,10778144000,43650,43650,43650,43650,0
20241030,184800,10778144000,43650,43650,43650,43650,0
20241030,184700,10778144000,43650,43650,43650,43650,0
20241030,184600,10778144000,43650,43650,43650,43650,0
20241030,184500,10778144000,43650,43650,43650,43650,0
20241030,184400,10778144000,43650,43650,43650,43650,0
20241030,184300,10778144000,43650,43650,43650,43650,0
20241030,184200,10778144000,43650,43650,43650,43650,0
20241030,184100,10778144000,43650,43650,43650,43650,0
20241030,184000,10778144000,43650,43650,43650,43650,0
20241030,183900,10778144000,43650,43650,43650,43650,0
20241030,183800,10778144000,43650,43650,43650,43650,0
20241030,183700,10778144000,43650,43650,43650,43650,0
20241030,183600,10778144000,43650,43650,43650,43650,0
20241030,183500,10778144000,43650,43650,43650,43650,0
20241030,183400,10778144000,43650,43650,43650,43650,0
20241030,183300,10778144000,43650,43650,43650,43650,0
20241030,183200,10778144000,43650,43650,43650,43650,0
20241030,183100,10778144000,43650,43650,43650,43650,0
20241030,183000,10778144000,43650,43650,43650,43650,0
20241030,182900,10778144000,43650,43650,43650,43650,0
20241030,182800,10778144000,43650,43650,43650,43650,0
20241030,182700,10778144000,43650,43650,43650,43650,0
20241030,182600,10778144000,43650,43650,43650,43650,1636
20241030,182500,10778144000,43650,43650,43650,43650,0
20241030,182400,10778144000,43650,43650,43650,43650,0
20241030,182300,10778144000,43650,43650,43650,43650,0
20241030,182200,10778144000,43650,43650,43650,43650,0
20241030,182100,10778144000,43650,43650,43650,43650,0
20241030,182000,10778144000,43650,43650,43650,43650,0
20241030,181900,10778144000,43650,43650,43650,43650,0
20241030,181800,10778144000,43650,43650,43650,43650,0
20241030,181700,10778144000,43650,43650,43650,43650,0
20241030,181600,10778144000,43650,43650,43650,43650,0
20241030,181500,10778144000,43650,43650,43650,43650,0
20241030,181400,10778144000,43650,43650,43650,43650,0
20241030,181300,10778144000,43650,43650,43650,43650,0
20241030,181200,10778144000,43650,43650,43650,43650,0
20241030,181100,10778144000,43650,43650,43650,43650,0
20241030,181000,10778144000,43650,43650,43650,43650,0
20241030,180900,10778144000,43650,43650,43650,43650,0
20241030,180800,10778144000,43650,43650,43650,43650,0
20241030,180700,10778144000,43650,43650,43650,43650,0
20241030,180600,10778144000,43650,43650,43650,43650,0
20241030,180500,10778144000,43650,43650,43650,43650,0
20241030,180400,10778144000,43650,43650,43650,43650,0
20241030,180300,10778144000,43650,43650,43650,43650,0
20241030,180200,10778144000,43650,43650,43650,43650,0
20241030,180100,10778144000,43650,43650,43650,43650,0
20241030,180000,10778144000,43650,43650,43650,43650,0
20241030,175900,10778144000,43650,43650,43650,43650,0
20241030,175800,10778144000,43650,43650,43650,43650,0
20241030,175700,10778144000,43650,43650,43650,43650,0
20241030,175600,10778144000,43650,43650,43650,43650,1636
20241030,175500,10778144000,43650,43650,43650,43650,0
20241030,175400,10778144000,43650,43650,43650,43650,0
20241030,175300,10778144000,43650,43650,43650,43650,0
20241030,175200,10778144000,43650,43650,43650,43650,0
20241030,175100,10778144000,43650,43650,43650,43650,0
20241030,175000,10778144000,43650,43650,43650,43650,0
20241030,174900,10778144000,43650,43650,43650,43650,0
20241030,174800,10778144000,43650,43650,43650,43650,0
20241030,174700,10778144000,43650,43650,43650,43650,0
20241030,174600,10778144000,43650,43650,43650,43650,0
20241030,174500,10778144000,43650,43650,43650,43650,0
20241030,174400,10778144000,43650,43650,43650,43650,0
20241030,174300,10778144000,43650,43650,43650,43650,0
20241030,174200,10778144000,43650,43650,43650,43650,0
20241030,174100,10778144000,43650,43650,43650,43650,0
20241030,174000,10778144000,43650,43650,43650,43650,0
20241030,173900,10778144000,43650,43650,43650,43650,0
20241030,173800,10778144000,43650,43650,43650,43650,0
20241030,173700,10778144000,43650,43650,43650,43650,0
20241030,173600,10778144000,43650,43650,43650,43650,0
20241030,173500,10778144000,43650,43650,43650,43650,0
20241030,173400,10778144000,43650,43650,43650,43650,0
20241030,173300,10778144000,43650,43650,43650,43650,0
20241030,173200,10778144000,43650,43650,43650,43650,0
20241030,173100,10778144000,43650,43650,43650,43650,0
20241030,173000,10778144000,43650,43650,43650,43650,0
20241030,172900,10778144000,43650,43650,43650,43650,0
20241030,172800,10778144000,43650,43650,43650,43650,0
20241030,172700,10778144000,43650,43650,43650,43650,0
20241030,172600,10778144000,43650,43650,43650,43650,1636
20241030,172500,10778144000,43650,43650,43650,43650,0
20241030,172400,10778144000,43650,43650,43650,43650,0
20241030,172300,10778144000,43650,43650,43650,43650,0
20241030,172200,10778144000,43650,43650,43650,43650,0
20241030,172100,10778144000,43650,43650,43650,43650,0
20241030,172000,10778144000,43650,43650,43650,43650,0
20241030,171900,10778144000,43650,43650,43650,43650,0
20241030,171800,10778144000,43650,43650,43650,43650,0
20241030,171700,10778144000,43650,43650,43650,43650,0
20241030,171600,10778144000,43650,43650,43650,43650,0
20241030,171500,10778144000,43650,43650,43650,43650,0
20241030,171400,10778144000,43650,43650,43650,43650,0
20241030,171300,10778144000,43650,43650,43650,43650,0
20241030,171200,10778144000,43650,43650,43650,43650,0
20241030,171100,10778144000,43650,43650,43650,43650,0
20241030,171000,10778144000,43650,43650,43650,43650,0
20241030,170900,10778144000,43650,43650,43650,43650,0
20241030,170800,10778144000,43650,43650,43650,43650,0
20241030,170700,10778144000,43650,43650,43650,43650,0
20241030,170600,10778144000,43650,43650,43650,43650,0
20241030,170500,10778144000,43650,43650,43650,43650,0
20241030,170400,10778144000,43650,43650,43650,43650,0
20241030,170300,10778144000,43650,43650,43650,43650,0
20241030,170200,10778144000,43650,43650,43650,43650,0
20241030,170100,10778144000,43650,43650,43650,43650,0
20241030,170000,10778144000,43650,43650,43650,43650,0
20241030,165900,10778144000,43650,43650,43650,43650,0
20241030,165800,10778144000,43650,43650,43650,43650,0
20241030,165700,10778144000,43650,43650,43650,43650,0
20241030,165600,10778144000,43650,43650,43650,43650,1636
20241030,165500,10778144000,43650,43650,43650,43650,0
20241030,165400,10778144000,43650,43650,43650,43650,0
20241030,165300,10778144000,43650,43650,43650,43650,0
20241030,165200,10778144000,43650,43650,43650,43650,0
20241030,165100,10778144000,43650,43650,43650,43650,0
20241030,165000,10778144000,43650,43650,43650,43650,0
20241030,164900,10778144000,43650,43650,43650,43650,0
20241030,164800,10778144000,43650,43650,43650,43650,0
20241030,164700,10778144000,43650,43650,43650,43650,0
20241030,164600,10778144000,43650,43650,43650,43650,0
20241030,164500,10778144000,43650,43650,43650,43650,0
20241030,164400,10778144000,43650,43650,43650,43650,0
20241030,164300,10778144000,43650,43650,43650,43650,0
20241030,164200,10778144000,43650,43650,43650,43650,0
20241030,164100,10778144000,43650,43650,43650,43650,0
20241030,164000,10778144000,43650,43650,43650,43650,0
20241030,163900,10778144000,43650,43650,43650,43650,0
20241030,163800,10778144000,43650,43650,43650,43650,0
20241030,163700,10778144000,43650,43650,43650,43650,0
20241030,163600,10778144000,43650,43650,43650,43650,0
20241030,163500,10778144000,43650,43650,43650,43650,0
20241030,163400,10778144000,43650,43650,43650,43650,0
20241030,163300,10778144000,43650,43650,43650,43650,0
20241030,163200,10778144000,43650,43650,43650,43650,0
20241030,163100,10778144000,43650,43650,43650,43650,0
20241030,163000,10778144000,43650,43650,43650,43650,0
20241030,162900,10778144000,43650,43650,43650,43650,0
20241030,162800,10778144000,43650,43650,43650,43650,0
20241030,162700,10778144000,43650,43650,43650,43650,0
20241030,162600,10778144000,43650,43650,43650,43650,1636
20241030,162500,10778144000,43650,43650,43650,43650,0
20241030,162400,10778144000,43650,43650,43650,43650,0
20241030,162300,10778144000,43650,43650,43650,43650,0
20241030,162200,10778144000,43650,43650,43650,43650,0
20241030,162100,10778144000,43650,43650,43650,43650,0
20241030,162000,10778144000,43650,43650,43650,43650,0
20241030,161900,10778144000,43650,43650,43650,43650,0
20241030,161800,10778144000,43650,43650,43650,43650,0
20241030,161700,10778144000,43650,43650,43650,43650,0
20241030,161600,10778144000,43650,43650,43650,43650,0
20241030,161500,10778144000,43650,43650,43650,43650,0
20241030,161400,10778144000,43650,43650,43650,43650,0
20241030,161300,10778144000,43650,43650,43650,43650,0
20241030,161200,10778144000,43650,43650,43650,43650,0
20241030,161100,10778144000,43650,43650,43650,43650,0
20241030,161000,10778144000,43650,43650,43650,43650,0
20241030,160900,10778144000,43650,43650,43650,43650,0
20241030,160800,10778144000,43650,43650,43650,43650,0
20241030,160700,10778144000,43650,43650,43650,43650,0
20241030,160600,10778144000,43650,43650,43650,43650,0
20241030,160500,10778144000,43650,43650,43650,43650,0
20241030,160400,10778144000,43650,43650,43650,43650,0
20241030,160300,10778144000,43650,43650,43650,43650,0
20241030,160200,10778144000,43650,43650,43650,43650,0
20241030,160100,10778144000,43650,43650,43650,43650,0
20241030,160000,10778144000,43650,43650,43650,43650,0
20241030,155900,10778144000,43650,43650,43650,43650,0
20241030,155800,10778144000,43650,43650,43650,43650,0
20241030,155700,10778144000,43650,43650,43650,43650,0
20241030,155600,10778144000,43650,43650,43650,43650,1636
20241030,155500,10778144000,43650,43650,43650,43650,0
20241030,155400,10778144000,43650,43650,43650,43650,0
20241030,155300,10778144000,43650,43650,43650,43650,0
20241030,155200,10778144000,43650,43650,43650,43650,0
20241030,155100,10778144000,43650,43650,43650,43650,0
20241030,155000,10778144000,43650,43650,43650,43650,0
20241030,154900,10778144000,43650,43650,43650,43650,0
20241030,154800,10778144000,43650,43650,43650,43650,0
20241030,154700,10778144000,43650,43650,43650,43650,0
20241030,154600,10778144000,43650,43650,43650,43650,0
20241030,154500,10778144000,43650,43650,43650,43650,0
20241030,154400,10778144000,43650,43650,43650,43650,0
20241030,154300,10778144000,43650,43650,43650,43650,0
20241030,154200,10778144000,43650,43650,43650,43650,0
20241030,154100,10778144000,43650,43650,43650,43650,0
20241030,154000,10778144000,43650,43650,43650,43650,0
20241030,153900,10778144000,43650,43650,43650,43650,0
20241030,153800,10778144000,43650,43650,43650,43650,0
20241030,153700,10778144000,43650,43650,43650,43650,0
20241030,153600,10778144000,43650,43650,43650,43650,0
20241030,153500,10778144000,43650,43650,43650,43650,0
20241030,153400,10778144000,43650,43650,43650,43650,0
20241030,153300,10778144000,43650,43650,43650,43650,0
20241030,153200,10778144000,43650,43650,43650,43650,0
20241030,153100,10778144000,43650,43650,43650,43650,0
20241030,153000,10778144000,43650,43650,43650,43650,1636
20241030,152900,10706732600,43650,43650,43650,43650,0
20241030,152800,10706732600,43650,43650,43650,43650,0
20241030,152700,10706732600,43650,43650,43650,43650,0
20241030,152600,10706732600,43650,43650,43650,43650,0
20241030,152500,10706732600,43650,43650,43650,43650,0
20241030,152400,10706732600,43650,43650,43650,43650,0
20241030,152300,10706732600,43650,43650,43650,43650,0
20241030,152200,10706732600,43650,43650,43650,43650,0
20241030,152100,10706732600,43650,43650,43650,43650,0
20241030,152000,10706732600,43650,43650,43650,43650,0
20241030,151900,10706732600,43650,43700,43700,43650,401
20241030,151800,10689215500,43700,43800,43800,43700,70
20241030,151700,10686154900,43750,43950,43950,43750,496
20241030,151600,10664389050,43950,43800,43950,43800,1897
20241030,151500,10581147250,43800,43800,43850,43800,232
20241030,151400,10570985550,43800,43650,43800,43650,865
20241030,151300,10533180050,43650,43650,43650,43650,0
20241030,151200,10533180050,43650,43550,43650,43550,927
20241030,151100,10492736950,43550,43550,43550,43550,144
20241030,151000,10486465750,43500,43600,43600,43450,229
20241030,150900,10476507100,43600,43550,43600,43450,675
20241030,150800,10447155100,43550,43550,43600,43550,133
20241030,150700,10441362400,43650,43600,43650,43550,579
20241030,150600,10416120700,43550,43550,43600,43500,267
20241030,150500,10404489400,43550,43500,43650,43500,215
20241030,150400,10395124900,43500,43500,43550,43500,286
20241030,150300,10382681800,43500,43600,43650,43500,409
20241030,150200,10364875700,43550,43550,43600,43550,329
20241030,150100,10350543950,43550,43600,43600,43550,400
20241030,150000,10333117550,43650,43600,43650,43600,225
20241030,145900,10323302750,43600,43600,43650,43600,330
20241030,145800,10308914150,43600,43650,43700,43600,191
20241030,145700,10300579400,43750,43600,43750,43600,272
20241030,145600,10288711750,43600,43650,43750,43600,268
20241030,145500,10277012650,43650,43700,43800,43650,640
20241030,145400,10249047350,43700,43750,43900,43700,1265
20241030,145300,10193699250,43800,43750,43900,43750,269
20241030,145200,10181924050,43750,43900,43950,43750,2011
20241030,145100,10093831650,44000,43800,44000,43800,272
20241030,145000,10081897600,43850,44000,44000,43850,133
20241030,144900,10076063750,44000,43800,44000,43800,175
20241030,144800,10068390250,43800,43850,43850,43800,237
20241030,144700,10058001750,43850,43850,44000,43800,130
20241030,144600,10052303650,43900,43950,44000,43800,183
20241030,144500,10044278300,43850,43850,43950,43800,170
20241030,144400,10036825850,43950,43800,43950,43800,154
20241030,144300,10030075700,43950,43800,43950,43800,709
20241030,144200,9998942750,43800,43850,43900,43800,57
20241030,144100,9996443350,43800,43850,43950,43800,155
20241030,144000,9989647700,43850,43800,43950,43800,233
20241030,143900,9979431300,43850,43800,43850,43800,84
20241030,143800,9975750800,43850,43850,43950,43850,111
20241030,143700,9970879850,43800,43800,43800,43800,94
20241030,143600,9966762650,43950,43900,43950,43800,213
20241030,143500,9957426900,43900,43800,43900,43800,165
20241030,143400,9950196800,43800,43850,43900,43800,139
20241030,143300,9944105050,43800,43750,43800,43750,209
20241030,143200,9934959500,43800,43800,43800,43800,159
20241030,143100,9927995300,43950,43800,43950,43800,87
20241030,143000,9924176150,43750,43850,43850,43750,163
20241030,142900,9917041550,43750,43800,43900,43750,178
20241030,142800,9909248850,43800,43850,43850,43800,590
20241030,142700,9883403150,43800,43850,43850,43800,244
20241030,142600,9872713950,43800,43850,43850,43800,118
20241030,142500,9867542050,43800,43950,43950,43800,115
20241030,142400,9862504900,43950,43900,43950,43800,358
20241030,142300,9846806150,43900,44000,44000,43850,131
20241030,142200,9841060100,43900,44000,44000,43900,140
20241030,142100,9834908000,43950,43900,43950,43900,177
20241030,142000,9827135750,43900,43900,43900,43900,61
20241030,141900,9824457850,43950,43850,43950,43850,243
20241030,141800,9813787450,43850,43900,43900,43850,127
20241030,141700,9808217350,43850,43950,43950,43850,174
20241030,141600,9800579850,43850,43850,43850,43850,265
20241030,141500,9788959600,43800,44050,44050,43800,601
20241030,141400,9762531500,44000,43900,44050,43900,666
20241030,141300,9733235200,43900,43850,43900,43800,412
20241030,141200,9715167850,43800,43750,43850,43750,269
20241030,141100,9703390050,43750,43750,43800,43700,164
20241030,141000,9696221050,43750,43700,43850,43650,677
20241030,140900,9666597450,43750,43700,43750,43700,53
20241030,140800,9664280200,43700,43600,43750,43600,286
20241030,140700,9651790200,43650,43650,43650,43650,56
20241030,140600,9649345800,43600,43650,43650,43600,180
20241030,140500,9641495000,43550,43600,43650,43550,525
20241030,140400,9618623350,43550,43650,43650,43500,574
20241030,140300,9593644650,43650,43550,43650,43500,126
20241030,140200,9588155600,43500,43550,43550,43500,117
20241030,140100,9583060600,43500,43550,43550,43500,105
20241030,140000,9578488900,43650,43500,43700,43500,285
20241030,135900,9566067700,43450,43450,43600,43450,657
20241030,135800,9537484450,43450,43400,43450,43400,319
20241030,135700,9523628000,43400,43550,43550,43350,112
20241030,135600,9518770250,43500,43400,43550,43400,162
20241030,135500,9511730200,43400,43400,43400,43400,142
20241030,135400,9505567400,43400,43500,43500,43400,166
20241030,135300,9498351650,43500,43400,43550,43350,630
20241030,135200,9470979100,43400,43450,43450,43400,185
20241030,135100,9462945350,43450,43550,43550,43450,852
20241030,135000,9425880600,43550,43550,43550,43500,172
20241030,134900,9418395700,43500,43600,43650,43500,197
20241030,134800,9409817600,43600,43550,43600,43550,163
20241030,134700,9402717800,43600,43650,43700,43600,233
20241030,134600,9392550950,43650,43700,43700,43650,172
20241030,134500,9385039500,43600,43700,43700,43600,246
20241030,134400,9374310700,43700,43500,43750,43500,243
20241030,134300,9363720550,43500,43600,43750,43500,706
20241030,134200,9332967000,43600,43850,43850,43600,152
20241030,134100,9326334600,43850,43650,43850,43600,203
20241030,134000,9317466300,43900,43750,43900,43700,2042
20241030,133900,9228223550,43750,43800,43950,43700,1486
20241030,133800,9163204200,43900,43750,43900,43750,635
20241030,133700,9135347100,43800,43750,43950,43750,422
20241030,133600,9116871900,43800,43900,43950,43800,339
20241030,133500,9102017050,43950,43850,43950,43850,103
20241030,133400,9097498500,44000,43950,44000,43800,219
20241030,133300,9087891850,43800,43950,43950,43800,142
20241030,133200,9081664100,43950,43900,44000,43800,123
20241030,133100,9076266900,43800,43800,43900,43750,459
20241030,133000,9056169600,43800,43900,43900,43750,647
20241030,132900,9027854150,43900,44000,44000,43800,142
20241030,132800,9021629950,44000,43800,44000,43750,328
20241030,132700,9007266300,43800,43700,43800,43700,338
20241030,132600,8992489900,43700,43700,43700,43700,1290
20241030,132500,8936116900,43750,44050,44050,43750,968
20241030,132400,8893753450,43750,43800,43800,43750,859
20241030,132300,8856152600,43850,43850,44000,43800,452
20241030,132200,8836284150,43950,43800,43950,43800,143
20241030,132100,8830004500,43800,43800,43900,43750,137
20241030,132000,8824004300,43750,43950,43950,43750,427
20241030,131900,8805301850,43750,43900,43950,43750,113
20241030,131800,8800350550,43900,43900,43950,43750,250
20241030,131700,8789395250,43850,43800,43850,43750,114
20241030,131600,8784402350,43800,43800,43800,43700,135
20241030,131500,8778500350,43850,43650,43850,43650,79
20241030,131400,8775042150,43650,43700,43700,43650,1412
20241030,131300,8713359950,43750,43900,43950,43750,172
20241030,131200,8705820200,43800,43800,43800,43750,103
20241030,131100,8701312850,43750,43950,43950,43750,204
20241030,131000,8692368850,43750,43750,43950,43700,879
20241030,130900,8653924300,43800,43850,43850,43800,778
20241030,130800,8619846300,43850,43800,43850,43800,335
20241030,130700,8605169750,43800,43850,43850,43800,365
20241030,130600,8589174100,43900,43950,44050,43900,200
20241030,130500,8580387200,43950,43750,43950,43750,905
20241030,130400,8540725600,43700,43850,43850,43700,1247
20241030,130300,8486192000,43850,43900,43950,43850,392
20241030,130200,8468989050,43900,44450,44450,43900,4397
20241030,130100,8275305800,44250,44350,44400,44250,583
20241030,130000,8249486550,44350,44550,44600,44350,367
20241030,125900,8233150950,44600,44550,44600,44450,322
20241030,125800,8218812600,44550,44550,44550,44500,216
20241030,125700,8209194450,44550,44550,44550,44500,434
20241030,125600,8189865200,44550,44550,44550,44450,193
20241030,125500,8181273050,44550,44500,44550,44500,283
20241030,125400,8168672000,44500,44500,44550,44500,502
20241030,125300,8146330400,44500,44500,44550,44500,205
20241030,125200,8137205750,44450,44400,44450,44350,560
20241030,125100,8112343100,44400,44300,44400,44300,226
20241030,125000,8102320850,44350,44150,44350,44150,287
20241030,124900,8089624000,44350,44200,44350,44200,479
20241030,124800,8068446050,44250,44300,44300,44250,202
20241030,124700,8059505500,44300,44300,44350,44250,387
20241030,124600,8042362850,44250,44150,44250,44150,79
20241030,124500,8038874900,44250,44150,44300,44150,499
20241030,124400,8016791350,44200,44250,44300,44150,357
20241030,124300,8001005650,44300,44200,44350,44200,187
20241030,124200,7992724650,44200,44350,44350,44200,329
20241030,124100,7978158050,44300,44300,44350,44250,296
20241030,124000,7965044000,44300,44350,44450,44300,1752
20241030,123900,7887371600,44300,44400,44400,44300,172
20241030,123800,7879747750,44350,44250,44350,44200,473
20241030,123700,7858785950,44200,44450,44450,44200,1034
20241030,123600,7812971900,44450,44450,44500,44400,457
20241030,123500,7792664300,44500,44500,44550,44400,190
20241030,123400,7784213650,44600,44450,44600,44400,344
20241030,123300,7768902450,44450,44600,44600,44450,62
20241030,123200,7766140400,44250,44600,44600,44200,1063
20241030,123100,7719011000,44450,44600,44600,44450,175
20241030,123000,7711223550,44600,44550,44600,44400,447
20241030,122900,7691339250,44500,44300,44500,44300,224
20241030,122800,7681404500,44300,44400,44500,44300,269
20241030,122700,7669450900,44400,44400,44400,44250,247
20241030,122600,7658497500,44400,44450,44450,44300,266
20241030,122500,7646695200,44500,44550,44550,44400,516
20241030,122400,7623742500,44550,44550,44550,44500,243
20241030,122300,7612923200,44600,44550,44600,44550,287
20241030,122200,7600131100,44550,44650,44650,44500,198
20241030,122100,7591311050,44650,44500,44650,44500,271
20241030,122000,7579217950,44600,44650,44650,44600,192
20241030,121900,7570647750,44650,44650,44700,44650,365
20241030,121800,7554343650,44650,44650,44650,44600,191
20241030,121700,7545820350,44550,44550,44550,44550,174
20241030,121600,7538068650,44550,44500,44600,44450,339
20241030,121500,7522967600,44550,44500,44550,44500,91
20241030,121400,7518917850,44550,44600,44600,44450,278
20241030,121300,7506538850,44600,44500,44600,44500,261
20241030,121200,7494919100,44500,44450,44500,44450,109
20241030,121100,7490074000,44550,44400,44550,44350,344
20241030,121000,7474781350,44450,44550,44550,44450,184
20241030,120900,7466593900,44600,44550,44650,44550,275
20241030,120800,7454326100,44450,44400,44650,44400,175
20241030,120700,7446535500,44450,44650,44650,44450,376
20241030,120600,7429772450,44650,44550,44650,44500,231
20241030,120500,7419480950,44450,44600,44600,44450,233
20241030,120400,7409102100,44600,44550,44600,44500,185
20241030,120300,7400858050,44450,44600,44600,44450,278
20241030,120200,7388484850,44500,44600,44700,44500,249
20241030,120100,7377395800,44500,44400,44500,44400,26
20241030,120000,7376241300,44350,44550,44650,44350,245
20241030,115900,7365346350,44550,44600,44600,44500,517
20241030,115800,7342313100,44600,44500,44600,44500,119
20241030,115700,7337008350,44550,44500,44550,44500,642
20241030,115600,7308435650,44500,44550,44600,44450,393
20241030,115500,7290937250,44600,44600,44650,44600,220
20241030,115400,7281119900,44500,44500,44500,44500,136
20241030,115300,7275067900,44500,44600,44650,44250,1141
20241030,115200,7224449350,44600,44750,44750,44600,563
20241030,115100,7199320100,44750,44550,44750,44550,343
20241030,115000,7184003250,44550,44600,44600,44450,380
20241030,114900,7167080950,44700,44600,44700,44600,184
20241030,114800,7158856850,44650,44550,44700,44500,303
20241030,114700,7145335150,44600,44700,44800,44600,319
20241030,114600,7131082100,44700,44550,44700,44550,429
20241030,114500,7111953950,44450,44550,44550,44450,276
20241030,114400,7099664600,44500,44450,44550,44400,1012
20241030,114300,7054643300,44450,44450,44500,44400,226
20241030,114200,7044597350,44450,44500,44550,44450,867
20241030,114100,7006046150,44550,44500,44550,44450,245
20241030,114000,6995141300,44550,44600,44650,44550,385
20241030,113900,6977972950,44650,44600,44650,44550,169
20241030,113800,6970431700,44500,44550,44650,44500,389
20241030,113700,6953107100,44550,44500,44600,44500,209
20241030,113600,6943786150,44600,44550,44600,44550,351
20241030,113500,6928149050,44550,44500,44550,44400,207
20241030,113400,6918947300,44350,44450,44550,44350,316
20241030,113300,6904894900,44700,44450,44700,44400,356
20241030,113200,6889059350,44400,44350,44400,44300,301
20241030,113100,6875714400,44350,44350,44350,44250,192
20241030,113000,6867205600,44350,44300,44450,44300,223
20241030,112900,6857314600,44300,44200,44300,44200,201
20241030,112800,6848423450,44250,44200,44350,44200,165
20241030,112700,6841114100,44200,44250,44350,44200,312
20241030,112600,6827311800,44250,44300,44400,44200,355
20241030,112500,6811598100,44400,44400,44500,44250,357
20241030,112400,6795765100,44200,44300,44400,44100,1049
20241030,112300,6749407750,44250,44150,44300,44150,317
20241030,112200,6735374850,44150,44400,44400,44150,1322
20241030,112100,6676966900,44450,44500,44500,44200,793
20241030,112000,6641808600,44500,44550,44550,44300,549
20241030,111900,6617464350,44250,44800,44800,44200,3287
20241030,111800,6471152000,44850,44900,44900,44800,472
20241030,111700,6449980150,44850,44950,44950,44800,240
20241030,111600,6439208550,45000,45050,45050,45000,208
20241030,111500,6429844800,44950,45100,45100,44950,534
20241030,111400,6405798750,45000,44900,45100,44900,921
20241030,111300,6364358950,44900,44950,44950,44900,408
20241030,111200,6346028650,44900,44950,45000,44900,234
20241030,111100,6335506850,44950,44950,44950,44900,198
20241030,111000,6326612800,44950,45000,45000,44950,246
20241030,110900,6315543250,45000,44750,45000,44750,922
20241030,110800,6274069500,44750,44900,44900,44750,461
20241030,110700,6253396650,44950,44900,44950,44900,568
20241030,110600,6227888800,44900,44900,44900,44800,175
20241030,110500,6220031500,44950,45200,45200,44950,2143
20241030,110400,6123501650,45150,45300,45300,45150,1226
20241030,110300,6068048200,45300,45350,45350,45250,1811
20241030,110200,5986039850,45350,45250,45350,45150,3702
20241030,110100,5818672700,45250,45200,45250,45200,956
20241030,110000,5775446450,45200,45200,45350,45200,3152
20241030,105900,5632782200,45200,45050,45200,45050,1598
20241030,105800,5560593300,45050,44950,45150,44950,1228
20241030,105700,5505275500,44900,44900,44900,44850,219
20241030,105600,5495442450,44900,44800,44950,44800,852
20241030,105500,5457184600,44800,44800,44850,44800,26
20241030,105400,5456019750,44750,44600,44850,44600,223
20241030,105300,5446033500,44600,44850,44850,44500,2485
20241030,105200,5334894450,44850,44900,44900,44850,468
20241030,105100,5313894150,44950,44800,44950,44800,473
20241030,105000,5292681150,44800,44800,44850,44750,459
20241030,104900,5272109400,44750,44900,44900,44750,593
20241030,104800,5245540200,44950,44900,44950,44900,130
20241030,104700,5239702450,44850,44850,44850,44850,216
20241030,104600,5230014850,44850,44850,44900,44600,276
20241030,104500,5217639550,44800,44800,44900,44600,2692
20241030,104400,5097192250,44800,44950,44950,44800,1459
20241030,104300,5031740300,44950,44950,45050,44900,431
20241030,104200,5012368700,44950,45050,45050,44850,1168
20241030,104100,4959870100,45000,45300,45400,45000,5242
20241030,104000,4722512750,45300,45150,45300,45000,4059
20241030,103900,4539268750,45150,45050,45150,45000,1336
20241030,103800,4479043800,45100,45000,45100,44950,536
20241030,103700,4454892700,44950,45200,45200,44900,1842
20241030,103600,4372021000,45200,44850,45200,44850,2523
20241030,103500,4258416050,44850,44750,44850,44700,3622
20241030,103400,4096206550,44750,44600,44750,44600,915
20241030,103300,4055321050,44600,44400,44600,44150,1246
20241030,103200,3999974650,44400,44650,44650,44400,285
20241030,103100,3987292200,44650,44450,44650,44450,318
20241030,103000,3973117150,44350,44800,44850,44150,2183
20241030,102900,3875464150,44800,44550,44800,44500,3444
20241030,102800,3721843250,44500,44400,44500,44350,2391
20241030,102700,3615512300,44400,44450,44500,44350,954
20241030,102600,3573113550,44450,44350,44450,44000,2082
20241030,102500,3480829250,44300,44400,44450,44300,562
20241030,102400,3455874250,44300,44300,44400,44300,1068
20241030,102300,3408510500,44300,44150,44300,44150,961
20241030,102200,3365963550,44200,44000,44200,43850,695
20241030,102100,3335272300,43850,44150,44200,43850,1138
20241030,102000,3285103750,44200,44250,44250,44150,788
20241030,101900,3250262850,44300,43950,44300,43950,2481
20241030,101800,3140767750,44100,44000,44100,43900,2072
20241030,101700,3049630300,43900,43800,44000,43750,1293
20241030,101600,2992935350,43800,43700,43850,43700,803
20241030,101500,2957765050,43800,43600,43800,43600,820
20241030,101400,2921962100,43600,43300,43600,43300,1545
20241030,101300,2854852100,43300,43250,43300,43000,420
20241030,101200,2836679800,43100,43300,43400,43100,581
20241030,101100,2811540250,43300,43300,43350,43250,805
20241030,101000,2776680400,43300,42900,43300,42750,2190
20241030,100900,2682292950,42850,42850,42850,42850,5
20241030,100800,2682078700,42650,42650,42650,42650,0
20241030,100700,2682078700,42650,42650,42650,42650,0
20241030,100600,2682078700,42650,42650,42900,42650,92
20241030,100500,2678153650,43000,42550,43000,42550,211
20241030,100400,2669164850,42500,42600,42600,42500,351
20241030,100300,2654228550,42600,42550,42600,42550,57
20241030,100200,2651801900,42500,42550,42550,42500,224
20241030,100100,2642278450,42500,42550,42550,42450,16
20241030,100000,2641598700,42600,42400,42600,42400,1022
20241030,095900,2598073700,42400,42450,42450,42400,690
20241030,095800,2568803800,42450,42500,42550,42400,981
20241030,095700,2527115950,42500,42650,42650,42500,1103
20241030,095600,2480148150,42650,42650,42700,42650,131
20241030,095500,2474560500,42600,42650,42650,42600,97
20241030,095400,2470425750,42600,42500,42600,42500,423
20241030,095300,2452428100,42550,42700,42700,42550,1637
20241030,095200,2382661150,42700,42850,42850,42700,975
20241030,095100,2340955250,42800,42850,42850,42800,77
20241030,095000,2337656900,42850,42950,42950,42850,1439
20241030,094900,2275896850,42950,43000,43000,42950,69
20241030,094800,2272930300,42950,43000,43000,42950,17
20241030,094700,2272199900,43000,43150,43150,43000,37
20241030,094600,2270608750,42900,43150,43150,42900,71
20241030,094500,2267561250,43150,43150,43150,42900,173
20241030,094400,2260114050,43150,43150,43150,42900,106
20241030,094300,2255540400,42900,42850,43200,42700,583
20241030,094200,2230524800,43000,42850,43000,42850,2
20241030,094100,2230438950,42850,42900,43000,42850,51
20241030,094000,2228248000,43000,42850,43000,42800,249
20241030,093900,2217585100,42850,42900,42900,42850,689
20241030,093800,2188050850,42950,42950,42950,42850,753
20241030,093700,2155741900,42950,43000,43100,42950,309
20241030,093600,2142453850,43100,43200,43200,43100,1067
20241030,093500,2096439700,43200,43200,43200,43200,51
20241030,093400,2094236500,43200,43200,43350,43200,223
20241030,093300,2084596000,43250,43250,43250,43250,4
20241030,093200,2084423000,43250,43150,43250,43150,126
20241030,093100,2078975600,43150,43150,43150,43100,106
20241030,093000,2074401800,43150,43150,43150,43150,295
20241030,092900,2061672550,43150,43200,43200,43150,358
20241030,092800,2046219750,43200,43200,43200,42900,125
20241030,092700,2040830250,43200,42900,43200,42900,655
20241030,092600,2012597400,42850,42950,42950,42850,479
20241030,092500,1992047100,42900,42950,42950,42850,84
20241030,092400,1988443800,42900,42900,42900,42900,70
20241030,092300,1985440800,42900,43000,43100,42900,75
20241030,092200,1982219700,43150,42850,43150,42800,188
20241030,092100,1974150550,42750,42900,42900,42750,477
20241030,092000,1953723950,42900,43000,43000,42850,2342
20241030,091900,1853222050,43000,43150,43150,43000,1134
20241030,091800,1804400100,43250,43150,43250,43100,185
20241030,091700,1796417750,43150,43100,43150,43100,934
20241030,091600,1756157600,43050,43000,43150,43000,144
20241030,091500,1749962350,43000,43100,43100,42950,301
20241030,091400,1737007200,43150,43500,43550,43150,3144
20241030,091300,1600691350,43500,43400,43500,43350,177
20241030,091200,1593004800,43400,43200,43500,43200,1073
20241030,091100,1546479650,43150,43150,43400,43150,623
20241030,091000,1519547550,43350,43000,43400,42950,1482
20241030,090900,1455649150,43000,42750,43150,42750,637
20241030,090800,1428236050,42750,42650,43000,42500,1875
20241030,090700,1348393650,42600,43000,43000,42300,6904
20241030,090600,1054452700,43050,43050,43050,42900,919
20241030,090500,1014920100,43000,43550,43550,43000,2183
20241030,090400,920857800,43550,43500,43550,43250,3825
20241030,090300,754654300,43650,42900,43700,42850,3929
20241030,090200,583877150,42900,43000,43050,42800,3570
20241030,090100,430562700,43000,43500,43500,43000,4609
20241030,090000,231693850,43550,43900,43900,43500,5228