KissMeData/389020/min/candle-20241030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,213600,1834558850,31750,31750,31750,31750,1632
20241030,213500,1834558850,31750,31750,31750,31750,0
20241030,213400,1834558850,31750,31750,31750,31750,0
20241030,213300,1834558850,31750,31750,31750,31750,0
20241030,213200,1834558850,31750,31750,31750,31750,0
20241030,213100,1834558850,31750,31750,31750,31750,0
20241030,213000,1834558850,31750,31750,31750,31750,0
20241030,212900,1834558850,31750,31750,31750,31750,0
20241030,212800,1834558850,31750,31750,31750,31750,0
20241030,212700,1834558850,31750,31750,31750,31750,0
20241030,212600,1834558850,31750,31750,31750,31750,0
20241030,212500,1834558850,31750,31750,31750,31750,0
20241030,212400,1834558850,31750,31750,31750,31750,0
20241030,212300,1834558850,31750,31750,31750,31750,0
20241030,212200,1834558850,31750,31750,31750,31750,0
20241030,212100,1834558850,31750,31750,31750,31750,0
20241030,212000,1834558850,31750,31750,31750,31750,0
20241030,211900,1834558850,31750,31750,31750,31750,0
20241030,211800,1834558850,31750,31750,31750,31750,0
20241030,211700,1834558850,31750,31750,31750,31750,0
20241030,211600,1834558850,31750,31750,31750,31750,0
20241030,211500,1834558850,31750,31750,31750,31750,0
20241030,211400,1834558850,31750,31750,31750,31750,0
20241030,211300,1834558850,31750,31750,31750,31750,0
20241030,211200,1834558850,31750,31750,31750,31750,0
20241030,211100,1834558850,31750,31750,31750,31750,0
20241030,211000,1834558850,31750,31750,31750,31750,0
20241030,210900,1834558850,31750,31750,31750,31750,0
20241030,210800,1834558850,31750,31750,31750,31750,0
20241030,210700,1834558850,31750,31750,31750,31750,0
20241030,210600,1834558850,31750,31750,31750,31750,1632
20241030,210500,1834558850,31750,31750,31750,31750,0
20241030,210400,1834558850,31750,31750,31750,31750,0
20241030,210300,1834558850,31750,31750,31750,31750,0
20241030,210200,1834558850,31750,31750,31750,31750,0
20241030,210100,1834558850,31750,31750,31750,31750,0
20241030,210000,1834558850,31750,31750,31750,31750,0
20241030,205900,1834558850,31750,31750,31750,31750,0
20241030,205800,1834558850,31750,31750,31750,31750,0
20241030,205700,1834558850,31750,31750,31750,31750,0
20241030,205600,1834558850,31750,31750,31750,31750,0
20241030,205500,1834558850,31750,31750,31750,31750,0
20241030,205400,1834558850,31750,31750,31750,31750,0
20241030,205300,1834558850,31750,31750,31750,31750,0
20241030,205200,1834558850,31750,31750,31750,31750,0
20241030,205100,1834558850,31750,31750,31750,31750,0
20241030,205000,1834558850,31750,31750,31750,31750,0
20241030,204900,1834558850,31750,31750,31750,31750,0
20241030,204800,1834558850,31750,31750,31750,31750,0
20241030,204700,1834558850,31750,31750,31750,31750,0
20241030,204600,1834558850,31750,31750,31750,31750,0
20241030,204500,1834558850,31750,31750,31750,31750,0
20241030,204400,1834558850,31750,31750,31750,31750,0
20241030,204300,1834558850,31750,31750,31750,31750,0
20241030,204200,1834558850,31750,31750,31750,31750,0
20241030,204100,1834558850,31750,31750,31750,31750,0
20241030,204000,1834558850,31750,31750,31750,31750,0
20241030,203900,1834558850,31750,31750,31750,31750,0
20241030,203800,1834558850,31750,31750,31750,31750,0
20241030,203700,1834558850,31750,31750,31750,31750,0
20241030,203600,1834558850,31750,31750,31750,31750,1632
20241030,203500,1834558850,31750,31750,31750,31750,0
20241030,203400,1834558850,31750,31750,31750,31750,0
20241030,203300,1834558850,31750,31750,31750,31750,0
20241030,203200,1834558850,31750,31750,31750,31750,0
20241030,203100,1834558850,31750,31750,31750,31750,0
20241030,203000,1834558850,31750,31750,31750,31750,0
20241030,202900,1834558850,31750,31750,31750,31750,0
20241030,202800,1834558850,31750,31750,31750,31750,0
20241030,202700,1834558850,31750,31750,31750,31750,0
20241030,202600,1834558850,31750,31750,31750,31750,0
20241030,202500,1834558850,31750,31750,31750,31750,0
20241030,202400,1834558850,31750,31750,31750,31750,0
20241030,202300,1834558850,31750,31750,31750,31750,0
20241030,202200,1834558850,31750,31750,31750,31750,0
20241030,202100,1834558850,31750,31750,31750,31750,0
20241030,202000,1834558850,31750,31750,31750,31750,0
20241030,201900,1834558850,31750,31750,31750,31750,0
20241030,201800,1834558850,31750,31750,31750,31750,0
20241030,201700,1834558850,31750,31750,31750,31750,0
20241030,201600,1834558850,31750,31750,31750,31750,0
20241030,201500,1834558850,31750,31750,31750,31750,0
20241030,201400,1834558850,31750,31750,31750,31750,0
20241030,201300,1834558850,31750,31750,31750,31750,0
20241030,201200,1834558850,31750,31750,31750,31750,0
20241030,201100,1834558850,31750,31750,31750,31750,0
20241030,201000,1834558850,31750,31750,31750,31750,0
20241030,200900,1834558850,31750,31750,31750,31750,0
20241030,200800,1834558850,31750,31750,31750,31750,0
20241030,200700,1834558850,31750,31750,31750,31750,0
20241030,200600,1834558850,31750,31750,31750,31750,1632
20241030,200500,1834558850,31750,31750,31750,31750,0
20241030,200400,1834558850,31750,31750,31750,31750,0
20241030,200300,1834558850,31750,31750,31750,31750,0
20241030,200200,1834558850,31750,31750,31750,31750,0
20241030,200100,1834558850,31750,31750,31750,31750,0
20241030,200000,1834558850,31750,31750,31750,31750,0
20241030,195900,1834558850,31750,31750,31750,31750,0
20241030,195800,1834558850,31750,31750,31750,31750,0
20241030,195700,1834558850,31750,31750,31750,31750,0
20241030,195600,1834558850,31750,31750,31750,31750,0
20241030,195500,1834558850,31750,31750,31750,31750,0
20241030,195400,1834558850,31750,31750,31750,31750,0
20241030,195300,1834558850,31750,31750,31750,31750,0
20241030,195200,1834558850,31750,31750,31750,31750,0
20241030,195100,1834558850,31750,31750,31750,31750,0
20241030,195000,1834558850,31750,31750,31750,31750,0
20241030,194900,1834558850,31750,31750,31750,31750,0
20241030,194800,1834558850,31750,31750,31750,31750,0
20241030,194700,1834558850,31750,31750,31750,31750,0
20241030,194600,1834558850,31750,31750,31750,31750,0
20241030,194500,1834558850,31750,31750,31750,31750,0
20241030,194400,1834558850,31750,31750,31750,31750,0
20241030,194300,1834558850,31750,31750,31750,31750,0
20241030,194200,1834558850,31750,31750,31750,31750,0
20241030,194100,1834558850,31750,31750,31750,31750,0
20241030,194000,1834558850,31750,31750,31750,31750,0
20241030,193900,1834558850,31750,31750,31750,31750,0
20241030,193800,1834558850,31750,31750,31750,31750,0
20241030,193700,1834558850,31750,31750,31750,31750,0
20241030,193600,1834558850,31750,31750,31750,31750,1632
20241030,193500,1834558850,31750,31750,31750,31750,0
20241030,193400,1834558850,31750,31750,31750,31750,0
20241030,193300,1834558850,31750,31750,31750,31750,0
20241030,193200,1834558850,31750,31750,31750,31750,0
20241030,193100,1834558850,31750,31750,31750,31750,0
20241030,193000,1834558850,31750,31750,31750,31750,0
20241030,192900,1834558850,31750,31750,31750,31750,0
20241030,192800,1834558850,31750,31750,31750,31750,0
20241030,192700,1834558850,31750,31750,31750,31750,0
20241030,192600,1834558850,31750,31750,31750,31750,0
20241030,192500,1834558850,31750,31750,31750,31750,0
20241030,192400,1834558850,31750,31750,31750,31750,0
20241030,192300,1834558850,31750,31750,31750,31750,0
20241030,192200,1834558850,31750,31750,31750,31750,0
20241030,192100,1834558850,31750,31750,31750,31750,0
20241030,192000,1834558850,31750,31750,31750,31750,0
20241030,191900,1834558850,31750,31750,31750,31750,0
20241030,191800,1834558850,31750,31750,31750,31750,0
20241030,191700,1834558850,31750,31750,31750,31750,0
20241030,191600,1834558850,31750,31750,31750,31750,0
20241030,191500,1834558850,31750,31750,31750,31750,0
20241030,191400,1834558850,31750,31750,31750,31750,0
20241030,191300,1834558850,31750,31750,31750,31750,0
20241030,191200,1834558850,31750,31750,31750,31750,0
20241030,191100,1834558850,31750,31750,31750,31750,0
20241030,191000,1834558850,31750,31750,31750,31750,0
20241030,190900,1834558850,31750,31750,31750,31750,0
20241030,190800,1834558850,31750,31750,31750,31750,0
20241030,190700,1834558850,31750,31750,31750,31750,0
20241030,190600,1834558850,31750,31750,31750,31750,1632
20241030,190500,1834558850,31750,31750,31750,31750,0
20241030,190400,1834558850,31750,31750,31750,31750,0
20241030,190300,1834558850,31750,31750,31750,31750,0
20241030,190200,1834558850,31750,31750,31750,31750,0
20241030,190100,1834558850,31750,31750,31750,31750,0
20241030,190000,1834558850,31750,31750,31750,31750,0
20241030,185900,1834558850,31750,31750,31750,31750,0
20241030,185800,1834558850,31750,31750,31750,31750,0
20241030,185700,1834558850,31750,31750,31750,31750,0
20241030,185600,1834558850,31750,31750,31750,31750,0
20241030,185500,1834558850,31750,31750,31750,31750,0
20241030,185400,1834558850,31750,31750,31750,31750,0
20241030,185300,1834558850,31750,31750,31750,31750,0
20241030,185200,1834558850,31750,31750,31750,31750,0
20241030,185100,1834558850,31750,31750,31750,31750,0
20241030,185000,1834558850,31750,31750,31750,31750,0
20241030,184900,1834558850,31750,31750,31750,31750,0
20241030,184800,1834558850,31750,31750,31750,31750,0
20241030,184700,1834558850,31750,31750,31750,31750,0
20241030,184600,1834558850,31750,31750,31750,31750,0
20241030,184500,1834558850,31750,31750,31750,31750,0
20241030,184400,1834558850,31750,31750,31750,31750,0
20241030,184300,1834558850,31750,31750,31750,31750,0
20241030,184200,1834558850,31750,31750,31750,31750,0
20241030,184100,1834558850,31750,31750,31750,31750,0
20241030,184000,1834558850,31750,31750,31750,31750,0
20241030,183900,1834558850,31750,31750,31750,31750,0
20241030,183800,1834558850,31750,31750,31750,31750,0
20241030,183700,1834558850,31750,31750,31750,31750,0
20241030,183600,1834558850,31750,31750,31750,31750,1632
20241030,183500,1834558850,31750,31750,31750,31750,0
20241030,183400,1834558850,31750,31750,31750,31750,0
20241030,183300,1834558850,31750,31750,31750,31750,0
20241030,183200,1834558850,31750,31750,31750,31750,0
20241030,183100,1834558850,31750,31750,31750,31750,0
20241030,183000,1834558850,31750,31750,31750,31750,0
20241030,182900,1834558850,31750,31750,31750,31750,0
20241030,182800,1834558850,31750,31750,31750,31750,0
20241030,182700,1834558850,31750,31750,31750,31750,0
20241030,182600,1834558850,31750,31750,31750,31750,0
20241030,182500,1834558850,31750,31750,31750,31750,0
20241030,182400,1834558850,31750,31750,31750,31750,0
20241030,182300,1834558850,31750,31750,31750,31750,0
20241030,182200,1834558850,31750,31750,31750,31750,0
20241030,182100,1834558850,31750,31750,31750,31750,0
20241030,182000,1834558850,31750,31750,31750,31750,0
20241030,181900,1834558850,31750,31750,31750,31750,0
20241030,181800,1834558850,31750,31750,31750,31750,0
20241030,181700,1834558850,31750,31750,31750,31750,0
20241030,181600,1834558850,31750,31750,31750,31750,0
20241030,181500,1834558850,31750,31750,31750,31750,0
20241030,181400,1834558850,31750,31750,31750,31750,0
20241030,181300,1834558850,31750,31750,31750,31750,0
20241030,181200,1834558850,31750,31750,31750,31750,0
20241030,181100,1834558850,31750,31750,31750,31750,0
20241030,181000,1834558850,31750,31750,31750,31750,0
20241030,180900,1834558850,31750,31750,31750,31750,0
20241030,180800,1834558850,31750,31750,31750,31750,0
20241030,180700,1834558850,31750,31750,31750,31750,0
20241030,180600,1834558850,31750,31750,31750,31750,1632
20241030,180500,1834558850,31750,31750,31750,31750,0
20241030,180400,1834558850,31750,31750,31750,31750,0
20241030,180300,1834558850,31750,31750,31750,31750,0
20241030,180200,1834558850,31750,31750,31750,31750,0
20241030,180100,1834558850,31750,31750,31750,31750,0
20241030,180000,1834558850,31750,31750,31750,31750,0
20241030,175900,1834558850,31750,31750,31750,31750,0
20241030,175800,1834558850,31750,31750,31750,31750,0
20241030,175700,1834558850,31750,31750,31750,31750,0
20241030,175600,1834558850,31750,31750,31750,31750,0
20241030,175500,1834558850,31750,31750,31750,31750,0
20241030,175400,1834558850,31750,31750,31750,31750,0
20241030,175300,1834558850,31750,31750,31750,31750,0
20241030,175200,1834558850,31750,31750,31750,31750,0
20241030,175100,1834558850,31750,31750,31750,31750,0
20241030,175000,1834558850,31750,31750,31750,31750,0
20241030,174900,1834558850,31750,31750,31750,31750,0
20241030,174800,1834558850,31750,31750,31750,31750,0
20241030,174700,1834558850,31750,31750,31750,31750,0
20241030,174600,1834558850,31750,31750,31750,31750,0
20241030,174500,1834558850,31750,31750,31750,31750,0
20241030,174400,1834558850,31750,31750,31750,31750,0
20241030,174300,1834558850,31750,31750,31750,31750,0
20241030,174200,1834558850,31750,31750,31750,31750,0
20241030,174100,1834558850,31750,31750,31750,31750,0
20241030,174000,1834558850,31750,31750,31750,31750,0
20241030,173900,1834558850,31750,31750,31750,31750,0
20241030,173800,1834558850,31750,31750,31750,31750,0
20241030,173700,1834558850,31750,31750,31750,31750,0
20241030,173600,1834558850,31750,31750,31750,31750,1632
20241030,173500,1834558850,31750,31750,31750,31750,0
20241030,173400,1834558850,31750,31750,31750,31750,0
20241030,173300,1834558850,31750,31750,31750,31750,0
20241030,173200,1834558850,31750,31750,31750,31750,0
20241030,173100,1834558850,31750,31750,31750,31750,0
20241030,173000,1834558850,31750,31750,31750,31750,0
20241030,172900,1834558850,31750,31750,31750,31750,0
20241030,172800,1834558850,31750,31750,31750,31750,0
20241030,172700,1834558850,31750,31750,31750,31750,0
20241030,172600,1834558850,31750,31750,31750,31750,0
20241030,172500,1834558850,31750,31750,31750,31750,0
20241030,172400,1834558850,31750,31750,31750,31750,0
20241030,172300,1834558850,31750,31750,31750,31750,0
20241030,172200,1834558850,31750,31750,31750,31750,0
20241030,172100,1834558850,31750,31750,31750,31750,0
20241030,172000,1834558850,31750,31750,31750,31750,0
20241030,171900,1834558850,31750,31750,31750,31750,0
20241030,171800,1834558850,31750,31750,31750,31750,0
20241030,171700,1834558850,31750,31750,31750,31750,0
20241030,171600,1834558850,31750,31750,31750,31750,0
20241030,171500,1834558850,31750,31750,31750,31750,0
20241030,171400,1834558850,31750,31750,31750,31750,0
20241030,171300,1834558850,31750,31750,31750,31750,0
20241030,171200,1834558850,31750,31750,31750,31750,0
20241030,171100,1834558850,31750,31750,31750,31750,0
20241030,171000,1834558850,31750,31750,31750,31750,0
20241030,170900,1834558850,31750,31750,31750,31750,0
20241030,170800,1834558850,31750,31750,31750,31750,0
20241030,170700,1834558850,31750,31750,31750,31750,0
20241030,170600,1834558850,31750,31750,31750,31750,1632
20241030,170500,1834558850,31750,31750,31750,31750,0
20241030,170400,1834558850,31750,31750,31750,31750,0
20241030,170300,1834558850,31750,31750,31750,31750,0
20241030,170200,1834558850,31750,31750,31750,31750,0
20241030,170100,1834558850,31750,31750,31750,31750,0
20241030,170000,1834558850,31750,31750,31750,31750,0
20241030,165900,1834558850,31750,31750,31750,31750,0
20241030,165800,1834558850,31750,31750,31750,31750,0
20241030,165700,1834558850,31750,31750,31750,31750,0
20241030,165600,1834558850,31750,31750,31750,31750,0
20241030,165500,1834558850,31750,31750,31750,31750,0
20241030,165400,1834558850,31750,31750,31750,31750,0
20241030,165300,1834558850,31750,31750,31750,31750,0
20241030,165200,1834558850,31750,31750,31750,31750,0
20241030,165100,1834558850,31750,31750,31750,31750,0
20241030,165000,1834558850,31750,31750,31750,31750,0
20241030,164900,1834558850,31750,31750,31750,31750,0
20241030,164800,1834558850,31750,31750,31750,31750,0
20241030,164700,1834558850,31750,31750,31750,31750,0
20241030,164600,1834558850,31750,31750,31750,31750,0
20241030,164500,1834558850,31750,31750,31750,31750,0
20241030,164400,1834558850,31750,31750,31750,31750,0
20241030,164300,1834558850,31750,31750,31750,31750,0
20241030,164200,1834558850,31750,31750,31750,31750,0
20241030,164100,1834558850,31750,31750,31750,31750,0
20241030,164000,1834558850,31750,31750,31750,31750,0
20241030,163900,1834558850,31750,31750,31750,31750,0
20241030,163800,1834558850,31750,31750,31750,31750,0
20241030,163700,1834558850,31750,31750,31750,31750,0
20241030,163600,1834558850,31750,31750,31750,31750,1632
20241030,163500,1834558850,31750,31750,31750,31750,0
20241030,163400,1834558850,31750,31750,31750,31750,0
20241030,163300,1834558850,31750,31750,31750,31750,0
20241030,163200,1834558850,31750,31750,31750,31750,0
20241030,163100,1834558850,31750,31750,31750,31750,0
20241030,163000,1834558850,31750,31750,31750,31750,0
20241030,162900,1834558850,31750,31750,31750,31750,0
20241030,162800,1834558850,31750,31750,31750,31750,0
20241030,162700,1834558850,31750,31750,31750,31750,0
20241030,162600,1834558850,31750,31750,31750,31750,0
20241030,162500,1834558850,31750,31750,31750,31750,0
20241030,162400,1834558850,31750,31750,31750,31750,0
20241030,162300,1834558850,31750,31750,31750,31750,0
20241030,162200,1834558850,31750,31750,31750,31750,0
20241030,162100,1834558850,31750,31750,31750,31750,0
20241030,162000,1834558850,31750,31750,31750,31750,0
20241030,161900,1834558850,31750,31750,31750,31750,0
20241030,161800,1834558850,31750,31750,31750,31750,0
20241030,161700,1834558850,31750,31750,31750,31750,0
20241030,161600,1834558850,31750,31750,31750,31750,0
20241030,161500,1834558850,31750,31750,31750,31750,0
20241030,161400,1834558850,31750,31750,31750,31750,0
20241030,161300,1834558850,31750,31750,31750,31750,0
20241030,161200,1834558850,31750,31750,31750,31750,0
20241030,161100,1834558850,31750,31750,31750,31750,0
20241030,161000,1834558850,31750,31750,31750,31750,0
20241030,160900,1834558850,31750,31750,31750,31750,0
20241030,160800,1834558850,31750,31750,31750,31750,0
20241030,160700,1834558850,31750,31750,31750,31750,0
20241030,160600,1834558850,31750,31750,31750,31750,1632
20241030,160500,1834558850,31750,31750,31750,31750,0
20241030,160400,1834558850,31750,31750,31750,31750,0
20241030,160300,1834558850,31750,31750,31750,31750,0
20241030,160200,1834558850,31750,31750,31750,31750,0
20241030,160100,1834558850,31750,31750,31750,31750,0
20241030,160000,1834558850,31750,31750,31750,31750,0
20241030,155900,1834558850,31750,31750,31750,31750,0
20241030,155800,1834558850,31750,31750,31750,31750,0
20241030,155700,1834558850,31750,31750,31750,31750,0
20241030,155600,1834558850,31750,31750,31750,31750,0
20241030,155500,1834558850,31750,31750,31750,31750,0
20241030,155400,1834558850,31750,31750,31750,31750,0
20241030,155300,1834558850,31750,31750,31750,31750,0
20241030,155200,1834558850,31750,31750,31750,31750,0
20241030,155100,1834558850,31750,31750,31750,31750,0
20241030,155000,1834558850,31750,31750,31750,31750,0
20241030,154900,1834558850,31750,31750,31750,31750,0
20241030,154800,1834558850,31750,31750,31750,31750,0
20241030,154700,1834558850,31750,31750,31750,31750,0
20241030,154600,1834558850,31750,31750,31750,31750,0
20241030,154500,1834558850,31750,31750,31750,31750,0
20241030,154400,1834558850,31750,31750,31750,31750,0
20241030,154300,1834558850,31750,31750,31750,31750,0
20241030,154200,1834558850,31750,31750,31750,31750,0
20241030,154100,1834558850,31750,31750,31750,31750,0
20241030,154000,1834558850,31750,31750,31750,31750,0
20241030,153900,1834558850,31750,31750,31750,31750,0
20241030,153800,1834558850,31750,31750,31750,31750,0
20241030,153700,1834558850,31750,31750,31750,31750,0
20241030,153600,1834558850,31750,31750,31750,31750,1632
20241030,153500,1834558850,31750,31750,31750,31750,0
20241030,153400,1834558850,31750,31750,31750,31750,0
20241030,153300,1834558850,31750,31750,31750,31750,0
20241030,153200,1834558850,31750,31750,31750,31750,0
20241030,153100,1834558850,31750,31750,31750,31750,0
20241030,153000,1834558850,31750,31750,31750,31750,1632
20241030,152900,1782742850,31750,31750,31750,31750,0
20241030,152800,1782742850,31750,31750,31750,31750,0
20241030,152700,1782742850,31750,31750,31750,31750,0
20241030,152600,1782742850,31750,31750,31750,31750,0
20241030,152500,1782742850,31750,31750,31750,31750,0
20241030,152400,1782742850,31750,31750,31750,31750,0
20241030,152300,1782742850,31750,31750,31750,31750,0
20241030,152200,1782742850,31750,31750,31750,31750,0
20241030,152100,1782742850,31750,31750,31750,31750,0
20241030,152000,1782742850,31750,31750,31750,31750,0
20241030,151900,1782742850,31750,31700,31750,31700,472
20241030,151800,1767761100,31700,31750,31750,31700,84
20241030,151700,1765098250,31750,31750,31800,31750,314
20241030,151600,1755128700,31800,31800,31800,31800,3
20241030,151500,1755033300,31850,31850,31850,31800,263
20241030,151400,1746669700,31850,31800,31850,31800,11
20241030,151300,1746319850,31850,31800,31850,31800,24
20241030,151200,1745556450,31850,31850,31850,31800,17
20241030,151100,1745015750,31850,31850,31850,31750,36
20241030,151000,1743869950,31850,31900,31900,31800,414
20241030,150900,1730703350,31800,31800,31800,31800,0
20241030,150800,1730703350,31800,31850,31850,31800,208
20241030,150700,1724083650,31800,31800,31800,31800,111
20241030,150600,1720553850,31850,31900,31900,31850,134
20241030,150500,1716285600,31900,31850,31900,31850,26
20241030,150400,1715457400,31850,31800,31850,31800,124
20241030,150300,1711510850,31800,31800,31800,31800,62
20241030,150200,1709539250,31800,31800,31800,31800,32
20241030,150100,1708521650,31800,31800,31800,31750,72
20241030,150000,1706235550,31900,31900,31900,31900,3
20241030,145900,1706139850,31750,31750,31750,31750,8
20241030,145800,1705885850,31750,31750,31750,31750,50
20241030,145700,1704298350,31900,31900,31900,31900,0
20241030,145600,1704298350,31900,31900,31900,31900,2
20241030,145500,1704234550,31800,31800,31800,31800,11
20241030,145400,1703884750,31750,31750,31750,31750,0
20241030,145300,1703884750,31750,31750,31750,31750,0
20241030,145200,1703884750,31750,31750,31750,31750,20
20241030,145100,1703249750,31750,31800,31900,31750,78
20241030,145000,1700771800,31850,31850,31850,31850,449
20241030,144900,1686471150,31850,31900,31900,31850,99
20241030,144800,1683313100,31900,31800,31900,31800,122
20241030,144700,1679428700,31850,31850,31850,31850,23
20241030,144600,1678696150,31850,31850,31850,31850,101
20241030,144500,1675479300,31850,31800,31850,31800,39
20241030,144400,1674238700,31800,31750,31800,31750,190
20241030,144300,1668201200,31650,31650,31650,31650,0
20241030,144200,1668201200,31650,31650,31650,31650,0
20241030,144100,1668201200,31650,31700,31700,31650,150
20241030,144000,1663453550,31700,31700,31700,31650,218
20241030,143900,1656548700,31700,31700,31750,31700,637
20241030,143800,1636355750,31750,31700,31750,31700,131
20241030,143700,1632202750,31700,31700,31700,31700,1
20241030,143600,1632171050,31700,31700,31700,31700,0
20241030,143500,1632171050,31700,31700,31700,31700,2
20241030,143400,1632107650,31750,31750,31750,31750,185
20241030,143300,1626233900,31800,31750,31800,31750,230
20241030,143200,1618929900,31800,31800,31800,31800,0
20241030,143100,1618929900,31800,31800,31800,31800,18
20241030,143000,1618357500,31800,31800,31800,31800,8
20241030,142900,1618103100,31800,31800,31800,31800,7
20241030,142800,1617880500,31800,31800,31800,31750,723
20241030,142700,1594889150,31800,31850,31850,31800,270
20241030,142600,1586302150,31900,31900,31900,31900,7
20241030,142500,1586078850,31900,31900,31900,31900,0
20241030,142400,1586078850,31900,31850,31900,31800,86
20241030,142300,1583337150,31800,31800,31800,31800,0
20241030,142200,1583337150,31800,31800,31800,31800,0
20241030,142100,1583337150,31800,31800,31800,31800,0
20241030,142000,1583337150,31800,31800,31800,31800,15
20241030,141900,1582860150,31800,31800,31800,31800,6
20241030,141800,1582669350,31800,31800,31800,31750,562
20241030,141700,1564820900,31800,31800,31800,31800,0
20241030,141600,1564820900,31800,31800,31800,31800,2
20241030,141500,1564757300,31800,31900,31900,31800,500
20241030,141400,1548845100,31900,31900,31900,31900,0
20241030,141300,1548845100,31900,31900,31900,31900,0
20241030,141200,1548845100,31900,31900,31900,31900,0
20241030,141100,1548845100,31900,31900,31900,31900,39
20241030,141000,1547601000,31900,31900,31900,31900,10
20241030,140900,1547282000,31900,31900,31900,31900,1
20241030,140800,1547250100,31900,31900,31900,31900,16
20241030,140700,1546739700,31900,31900,31900,31900,0
20241030,140600,1546739700,31900,31900,31900,31900,8
20241030,140500,1546484500,31900,31900,31900,31900,39
20241030,140400,1545240400,31900,31900,31900,31900,5
20241030,140300,1545080900,31900,31900,31900,31900,49
20241030,140200,1543517800,31900,31900,31900,31900,1
20241030,140100,1543485900,31900,31800,31900,31800,55
20241030,140000,1541736400,31750,31850,31850,31750,1148
20241030,135900,1505278200,31800,31800,31800,31800,16
20241030,135800,1504769400,31800,31800,31800,31800,50
20241030,135700,1503179400,31800,31950,31950,31800,1600
20241030,135600,1452265200,31950,31950,31950,31950,0
20241030,135500,1452265200,31950,31950,31950,31950,0
20241030,135400,1452265200,31950,31950,31950,31950,5
20241030,135300,1452105450,31900,31900,31900,31900,0
20241030,135200,1452105450,31900,31900,31900,31900,0
20241030,135100,1452105450,31900,31900,31900,31900,0
20241030,135000,1452105450,31900,31900,31900,31900,50
20241030,134900,1450510450,31800,31850,31850,31800,1000
20241030,134800,1418699400,31950,31950,31950,31950,11
20241030,134700,1418347950,31950,31950,31950,31950,325
20241030,134600,1407964200,31950,31950,31950,31950,11
20241030,134500,1407612750,31950,31950,31950,31950,14
20241030,134400,1407165450,31850,31850,31850,31850,0
20241030,134300,1407165450,31850,31950,31950,31800,199
20241030,134200,1400821850,32000,32000,32000,32000,126
20241030,134100,1396789850,32000,32000,32000,32000,0
20241030,134000,1396789850,32000,32000,32000,32000,5
20241030,133900,1396629850,32050,32050,32050,32050,6
20241030,133800,1396437550,32000,32000,32050,32000,101
20241030,133700,1393205500,32050,32050,32050,32050,0
20241030,133600,1393205500,32050,32050,32050,32050,0
20241030,133500,1393205500,32050,32050,32050,32050,0
20241030,133400,1393205500,32050,32050,32050,32050,0
20241030,133300,1393205500,32050,31950,32050,31950,175
20241030,133200,1387608750,31850,31850,31900,31850,100
20241030,133100,1384422800,31850,31850,31850,31850,0
20241030,133000,1384422800,31850,31850,31850,31850,3
20241030,132900,1384327250,31900,31900,31900,31900,86
20241030,132800,1381583850,31900,31900,31900,31900,1
20241030,132700,1381551950,31900,31900,31900,31900,10
20241030,132600,1381232950,31900,31900,31900,31900,4
20241030,132500,1381105350,31850,31850,31900,31850,588
20241030,132400,1362376050,31900,31900,31900,31900,20
20241030,132300,1361738050,31900,31900,31900,31900,89
20241030,132200,1358898950,31900,31900,31900,31900,0
20241030,132100,1358898950,31900,31900,31900,31900,44
20241030,132000,1357495350,31850,31850,31850,31850,0
20241030,131900,1357495350,31850,31900,31900,31850,200
20241030,131800,1351122350,31900,31900,31900,31900,16
20241030,131700,1350611950,31950,31950,31950,31950,0
20241030,131600,1350611950,31950,31950,31950,31950,2
20241030,131500,1350548050,31950,31950,31950,31950,0
20241030,131400,1350548050,31950,31950,31950,31950,58
20241030,131300,1348694950,31900,31900,31900,31800,380
20241030,131200,1336589050,31850,31850,31850,31850,0
20241030,131100,1336589050,31850,31850,31850,31850,40
20241030,131000,1335315050,31850,31900,31900,31850,133
20241030,130900,1331072700,31850,31850,31850,31850,258
20241030,130800,1322855400,31850,31950,31950,31850,440
20241030,130700,1308830550,31950,32050,32050,31950,1625
20241030,130600,1256824200,32100,32050,32100,32050,7
20241030,130500,1256599800,32100,32100,32100,32100,208
20241030,130400,1249923000,32100,32100,32100,32100,0
20241030,130300,1249923000,32100,32100,32100,32100,257
20241030,130200,1241673300,32100,32100,32100,32100,5
20241030,130100,1241512800,32150,32200,32200,32150,234
20241030,130000,1233986700,32200,32200,32200,32200,1
20241030,125900,1233954500,32200,32200,32200,32200,0
20241030,125800,1233954500,32200,32200,32200,32200,39
20241030,125700,1232698700,32200,32200,32200,32200,0
20241030,125600,1232698700,32200,32200,32200,32200,1
20241030,125500,1232666500,32200,32200,32200,32200,2
20241030,125400,1232602100,32200,32200,32200,32200,8
20241030,125300,1232344500,32200,32200,32200,32200,6
20241030,125200,1232151300,32200,32200,32200,32200,0
20241030,125100,1232151300,32200,32200,32200,32200,12
20241030,125000,1231764900,32250,32250,32250,32250,0
20241030,124900,1231764900,32250,32250,32250,32250,0
20241030,124800,1231764900,32250,32250,32250,32250,2
20241030,124700,1231700400,32200,32200,32200,32200,183
20241030,124600,1225807800,32200,32200,32250,32200,26
20241030,124500,1224970350,32200,32200,32200,32200,0
20241030,124400,1224970350,32200,32200,32200,32200,0
20241030,124300,1224970350,32200,32250,32250,32200,319
20241030,124200,1214690700,32300,32300,32300,32300,59
20241030,124100,1212785000,32300,32300,32300,32300,0
20241030,124000,1212785000,32300,32300,32300,32300,31
20241030,123900,1211783700,32300,32300,32300,32300,43
20241030,123800,1210394800,32250,32250,32250,32250,0
20241030,123700,1210394800,32250,32250,32250,32250,1
20241030,123600,1210362550,32250,32250,32250,32250,98
20241030,123500,1207202050,32250,32250,32250,32250,52
20241030,123400,1205525050,32200,32200,32200,32200,0
20241030,123300,1205525050,32200,32250,32250,32200,87
20241030,123200,1202722350,32250,32250,32250,32250,10
20241030,123100,1202399850,32250,32250,32250,32250,1
20241030,123000,1202367600,32300,32300,32300,32300,20
20241030,122900,1201721600,32300,32300,32300,32300,0
20241030,122800,1201721600,32300,32300,32300,32300,11
20241030,122700,1201366300,32300,32300,32300,32300,0
20241030,122600,1201366300,32300,32300,32300,32300,1
20241030,122500,1201334000,32300,32300,32300,32300,0
20241030,122400,1201334000,32300,32300,32300,32300,0
20241030,122300,1201334000,32300,32300,32300,32300,0
20241030,122200,1201334000,32300,32300,32300,32300,6
20241030,122100,1201140200,32250,32250,32250,32250,0
20241030,122000,1201140200,32250,32250,32250,32250,95
20241030,121900,1198076450,32250,32250,32250,32250,7
20241030,121800,1197850700,32200,32250,32250,32200,50
20241030,121700,1196240200,32250,32200,32250,32200,30
20241030,121600,1195273700,32200,32200,32200,32200,0
20241030,121500,1195273700,32200,32200,32200,32200,83
20241030,121400,1192601100,32250,32250,32250,32250,65
20241030,121300,1190504850,32250,32250,32250,32250,5
20241030,121200,1190343600,32250,32250,32250,32250,49
20241030,121100,1188763350,32350,32300,32350,32300,10
20241030,121000,1188439900,32250,32250,32250,32250,0
20241030,120900,1188439900,32250,32250,32250,32250,0
20241030,120800,1188439900,32250,32250,32250,32250,3
20241030,120700,1188343150,32250,32250,32250,32250,10
20241030,120600,1188020650,32200,32200,32200,32200,90
20241030,120500,1185122650,32350,32350,32350,32350,0
20241030,120400,1185122650,32350,32350,32350,32350,0
20241030,120300,1185122650,32350,32350,32350,32350,0
20241030,120200,1185122650,32350,32350,32350,32350,0
20241030,120100,1185122650,32350,32350,32350,32350,0
20241030,120000,1185122650,32350,32350,32350,32350,0
20241030,115900,1185122650,32350,32350,32350,32200,190
20241030,115800,1178996900,32350,32350,32350,32350,30
20241030,115700,1178026400,32400,32400,32400,32400,0
20241030,115600,1178026400,32400,32400,32400,32400,0
20241030,115500,1178026400,32400,32400,32400,32400,0
20241030,115400,1178026400,32400,32400,32400,32400,325
20241030,115300,1167496400,32450,32400,32450,32400,228
20241030,115200,1160107700,32400,32350,32400,32350,603
20241030,115100,1140590650,32350,32250,32350,32250,77
20241030,115000,1138104100,32200,32200,32200,32200,0
20241030,114900,1138104100,32200,32250,32250,32200,2
20241030,114800,1138039650,32250,32250,32250,32250,0
20241030,114700,1138039650,32250,32250,32250,32250,8
20241030,114600,1137781650,32250,32250,32250,32250,0
20241030,114500,1137781650,32250,32250,32250,32250,44
20241030,114400,1136362650,32250,32250,32250,32250,1
20241030,114300,1136330400,32250,32250,32250,32250,0
20241030,114200,1136330400,32250,32250,32250,32250,0
20241030,114100,1136330400,32250,32250,32250,32250,3
20241030,114000,1136233650,32250,32250,32250,32250,28
20241030,113900,1135330650,32250,32250,32250,32250,1
20241030,113800,1135298400,32150,32200,32200,32150,403
20241030,113700,1122321850,32250,32250,32250,32250,153
20241030,113600,1117387600,32300,32300,32300,32300,15
20241030,113500,1116903100,32350,32350,32350,32350,2
20241030,113400,1116838400,32300,32300,32300,32300,0
20241030,113300,1116838400,32300,32300,32300,32300,500
20241030,113200,1100688400,32300,32250,32300,32250,92
20241030,113100,1097720400,32250,32350,32350,32250,829
20241030,113000,1070923250,32350,32350,32350,32350,66
20241030,112900,1068788150,32350,32350,32350,32350,10
20241030,112800,1068464650,32350,32350,32350,32350,2
20241030,112700,1068399950,32400,32400,32400,32400,0
20241030,112600,1068399950,32400,32400,32400,32400,82
20241030,112500,1065743150,32400,32400,32400,32400,108
20241030,112400,1062243950,32400,32450,32450,32400,78
20241030,112300,1059714250,32450,32450,32450,32450,43
20241030,112200,1058318900,32450,32450,32450,32450,1
20241030,112100,1058286450,32450,32400,32450,32400,57
20241030,112000,1056439600,32350,32350,32350,32350,1
20241030,111900,1056407250,32350,32350,32350,32350,0
20241030,111800,1056407250,32350,32350,32350,32350,3
20241030,111700,1056310200,32350,32350,32350,32350,0
20241030,111600,1056310200,32350,32350,32350,32350,0
20241030,111500,1056310200,32350,32350,32350,32350,1
20241030,111400,1056277850,32400,32400,32400,32400,1
20241030,111300,1056245450,32400,32400,32400,32400,0
20241030,111200,1056245450,32400,32400,32400,32400,3
20241030,111100,1056148250,32400,32400,32400,32400,0
20241030,111000,1056148250,32400,32400,32400,32400,120
20241030,110900,1052260250,32450,32450,32450,32450,0
20241030,110800,1052260250,32450,32450,32450,32450,50
20241030,110700,1050637750,32400,32400,32400,32400,7
20241030,110600,1050410950,32400,32400,32400,32400,33
20241030,110500,1049341750,32400,32400,32400,32400,69
20241030,110400,1047106150,32400,32400,32400,32400,10
20241030,110300,1046782150,32400,32400,32400,32400,1
20241030,110200,1046749750,32400,32450,32450,32400,4
20241030,110100,1046620050,32500,32500,32500,32500,76
20241030,110000,1044150050,32500,32450,32500,32400,23
20241030,105900,1043404100,32450,32450,32450,32450,0
20241030,105800,1043404100,32450,32500,32500,32450,64
20241030,105700,1041324150,32500,32500,32500,32500,31
20241030,105600,1040316650,32500,32550,32550,32500,3
20241030,105500,1040219100,32600,32600,32600,32600,0
20241030,105400,1040219100,32600,32600,32600,32600,0
20241030,105300,1040219100,32600,32600,32600,32600,7
20241030,105200,1039990900,32500,32500,32500,32500,0
20241030,105100,1039990900,32500,32500,32500,32500,8
20241030,105000,1039730900,32650,32650,32650,32650,0
20241030,104900,1039730900,32650,32650,32650,32650,0
20241030,104800,1039730900,32650,32650,32650,32650,31
20241030,104700,1038718750,32600,32600,32600,32600,30
20241030,104600,1037740750,32650,32600,32650,32600,201
20241030,104500,1031178350,32650,32650,32650,32650,50
20241030,104400,1029545850,32650,32650,32650,32650,0
20241030,104300,1029545850,32650,32650,32650,32650,1
20241030,104200,1029513200,32700,32700,32700,32700,3
20241030,104100,1029415100,32650,32450,32650,32450,7
20241030,104000,1029186950,32400,32500,32500,32400,500
20241030,103900,1012946650,32500,32700,32700,32500,376
20241030,103800,1000692050,32700,32650,32700,32650,486
20241030,103700,984802150,32600,32650,32650,32600,117
20241030,103600,980987100,32600,32600,32650,32600,550
20241030,103500,963039550,32600,32600,32600,32600,583
20241030,103400,944033750,32600,32650,32650,32600,115
20241030,103300,940279750,32650,32600,32650,32600,2
20241030,103200,940214500,32600,32600,32600,32600,1
20241030,103100,940181900,32600,32600,32600,32600,0
20241030,103000,940181900,32600,32650,32650,32600,155
20241030,102900,935121350,32500,32500,32500,32500,0
20241030,102800,935121350,32500,32650,32650,32500,3
20241030,102700,935023700,32650,32600,32650,32600,255
20241030,102600,926703050,32500,32600,32600,32400,198
20241030,102500,920258500,32600,32600,32600,32400,102
20241030,102400,916933500,32600,32550,32600,32500,712
20241030,102300,893751650,32550,32500,32550,32500,208
20241030,102200,886991400,32500,32500,32500,32500,70
20241030,102100,884716400,32350,32350,32350,32350,0
20241030,102000,884716400,32350,32350,32350,32350,3
20241030,101900,884619350,32300,32300,32300,32300,50
20241030,101800,883004350,32550,32500,32550,32500,30
20241030,101700,882028350,32550,32550,32550,32550,0
20241030,101600,882028350,32550,32350,32550,32350,105
20241030,101500,878615550,32350,32300,32350,32300,275
20241030,101400,869723850,32300,32200,32300,32150,385
20241030,101300,857334000,32200,32200,32200,32200,112
20241030,101200,853727600,32200,32200,32200,32200,3
20241030,101100,853631000,32200,32200,32200,32200,40
20241030,101000,852343000,32200,32200,32200,32200,40
20241030,100900,851055000,32250,32300,32300,32250,150
20241030,100800,846216500,32300,32300,32300,32300,356
20241030,100700,834717700,32300,32300,32300,32300,0
20241030,100600,834717700,32300,32300,32300,32300,0
20241030,100500,834717700,32300,32300,32300,32300,0
20241030,100400,834717700,32300,32300,32300,32300,52
20241030,100300,833038100,32300,32300,32300,32300,10
20241030,100200,832715100,32350,32250,32350,32250,86
20241030,100100,829934000,32250,32300,32300,32250,660
20241030,100000,808642800,32300,32450,32450,32300,46
20241030,095900,807156850,32300,32350,32450,32300,155
20241030,095800,802146250,32350,32300,32350,32300,55
20241030,095700,800369700,32300,32300,32300,32300,2
20241030,095600,800305100,32300,32300,32300,32300,1
20241030,095500,800272800,32300,32300,32300,32300,101
20241030,095400,797010500,32300,32300,32300,32300,28
20241030,095300,796106100,32300,32300,32300,32300,4
20241030,095200,795976900,32300,32300,32300,32300,60
20241030,095100,794038900,32300,32500,32500,32300,221
20241030,095000,786887300,32500,32450,32500,32400,204
20241030,094900,780274950,32450,32400,32450,32400,93
20241030,094800,777261700,32300,32400,32400,32300,201
20241030,094700,770769300,32300,32400,32400,32300,363
20241030,094600,759044300,32200,32200,32200,32200,0
20241030,094500,759044300,32200,32200,32200,32200,0
20241030,094400,759044300,32200,32200,32200,32200,0
20241030,094300,759044300,32200,32450,32450,32200,334
20241030,094200,748266400,32550,32500,32550,32500,54
20241030,094100,746510950,32450,32400,32500,32400,815
20241030,094000,720061300,32400,32400,32400,32400,4
20241030,093900,719931700,32350,32200,32350,32200,680
20241030,093800,697968950,32250,32300,32300,32200,152
20241030,093700,693065400,32350,32300,32350,32300,41
20241030,093600,691741050,32350,32350,32350,32350,38
20241030,093500,690511750,32350,32450,32450,32350,166
20241030,093400,685132600,32450,32450,32450,32450,100
20241030,093300,681887600,32450,32400,32450,32350,212
20241030,093200,675021600,32450,32450,32450,32450,0
20241030,093100,675021600,32450,32450,32450,32450,0
20241030,093000,675021600,32450,32350,32450,32350,56
20241030,092900,673204600,32450,32450,32450,32450,20
20241030,092800,672555600,32450,32400,32450,32400,72
20241030,092700,670222650,32400,32300,32450,32300,85
20241030,092600,667465100,32250,32200,32250,32200,41
20241030,092500,666142950,32200,32250,32250,32200,223
20241030,092400,658951950,32250,32250,32300,32250,270
20241030,092300,650244400,32250,32400,32400,32250,1305
20241030,092200,608065550,32450,32450,32450,32450,190
20241030,092100,601900050,32450,32700,32700,32450,232
20241030,092000,594357900,32750,32450,32750,32450,373
20241030,091900,582199800,32500,32350,32500,32350,552
20241030,091800,564276550,32400,32650,32650,32400,1523
20241030,091700,514752800,32750,32850,32850,32700,921
20241030,091600,484590200,32850,32750,32850,32700,1755
20241030,091500,427047500,32700,32600,32700,32550,1219
20241030,091400,387248750,32550,32350,32600,32350,719
20241030,091300,363866100,32350,32450,32450,32350,125
20241030,091200,359815400,32450,32500,32500,32450,521
20241030,091100,342897650,32500,32500,32550,32500,150
20241030,091000,338022150,32500,32500,32500,32500,331
20241030,090900,327264650,32500,32600,32700,32500,827
20241030,090800,300264800,32600,32450,32650,32450,357
20241030,090700,288655850,32450,32600,32650,32450,896
20241030,090600,259463400,32650,32400,32650,32350,1916
20241030,090500,197136200,32450,32300,32550,32300,921
20241030,090400,167272950,32300,32100,32300,32100,1859
20241030,090300,107366300,32200,32050,32200,32050,274
20241030,090200,98561300,32100,32100,32200,31800,444
20241030,090100,84326100,31950,32050,32050,31750,2376
20241030,090000,8450200,32100,32250,32250,32100,182