KissMeData/000150/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183000,9100091400,74400,74400,74400,74400,7484
20231031,182900,9100091400,74400,74400,74400,74400,0
20231031,182800,9100091400,74400,74400,74400,74400,0
20231031,182700,9100091400,74400,74400,74400,74400,0
20231031,182600,9100091400,74400,74400,74400,74400,0
20231031,182500,9100091400,74400,74400,74400,74400,0
20231031,182400,9100091400,74400,74400,74400,74400,0
20231031,182300,9100091400,74400,74400,74400,74400,0
20231031,182200,9100091400,74400,74400,74400,74400,0
20231031,182100,9100091400,74400,74400,74400,74400,0
20231031,182000,9100091400,74400,74400,74400,74400,0
20231031,181900,9100091400,74400,74400,74400,74400,0
20231031,181800,9100091400,74400,74400,74400,74400,0
20231031,181700,9100091400,74400,74400,74400,74400,0
20231031,181600,9100091400,74400,74400,74400,74400,0
20231031,181500,9100091400,74400,74400,74400,74400,0
20231031,181400,9100091400,74400,74400,74400,74400,0
20231031,181300,9100091400,74400,74400,74400,74400,0
20231031,181200,9100091400,74400,74400,74400,74400,0
20231031,181100,9100091400,74400,74400,74400,74400,0
20231031,181000,9100091400,74400,74400,74400,74400,0
20231031,180900,9100091400,74400,74400,74400,74400,0
20231031,180800,9100091400,74400,74400,74400,74400,0
20231031,180700,9100091400,74400,74400,74400,74400,0
20231031,180600,9100091400,74400,74400,74400,74400,0
20231031,180500,9100091400,74400,74400,74400,74400,0
20231031,180400,9100091400,74400,74400,74400,74400,0
20231031,180300,9100091400,74400,74400,74400,74400,0
20231031,180200,9100091400,74400,74400,74400,74400,0
20231031,180100,9100091400,74400,74400,74400,74400,0
20231031,180000,9100091400,74400,74400,74400,74400,7484
20231031,175900,9100091400,74400,74400,74400,74400,0
20231031,175800,9100091400,74400,74400,74400,74400,0
20231031,175700,9100091400,74400,74400,74400,74400,0
20231031,175600,9100091400,74400,74400,74400,74400,0
20231031,175500,9100091400,74400,74400,74400,74400,0
20231031,175400,9100091400,74400,74400,74400,74400,0
20231031,175300,9100091400,74400,74400,74400,74400,0
20231031,175200,9100091400,74400,74400,74400,74400,0
20231031,175100,9100091400,74400,74400,74400,74400,0
20231031,175000,9100091400,74400,74400,74400,74400,0
20231031,174900,9100091400,74400,74400,74400,74400,0
20231031,174800,9100091400,74400,74400,74400,74400,0
20231031,174700,9100091400,74400,74400,74400,74400,0
20231031,174600,9100091400,74400,74400,74400,74400,0
20231031,174500,9100091400,74400,74400,74400,74400,0
20231031,174400,9100091400,74400,74400,74400,74400,0
20231031,174300,9100091400,74400,74400,74400,74400,0
20231031,174200,9100091400,74400,74400,74400,74400,0
20231031,174100,9100091400,74400,74400,74400,74400,0
20231031,174000,9100091400,74400,74400,74400,74400,0
20231031,173900,9100091400,74400,74400,74400,74400,0
20231031,173800,9100091400,74400,74400,74400,74400,0
20231031,173700,9100091400,74400,74400,74400,74400,0
20231031,173600,9100091400,74400,74400,74400,74400,0
20231031,173500,9100091400,74400,74400,74400,74400,0
20231031,173400,9100091400,74400,74400,74400,74400,0
20231031,173300,9100091400,74400,74400,74400,74400,0
20231031,173200,9100091400,74400,74400,74400,74400,0
20231031,173100,9100091400,74400,74400,74400,74400,0
20231031,173000,9100091400,74400,74400,74400,74400,7484
20231031,172900,9100091400,74400,74400,74400,74400,0
20231031,172800,9100091400,74400,74400,74400,74400,0
20231031,172700,9100091400,74400,74400,74400,74400,0
20231031,172600,9100091400,74400,74400,74400,74400,0
20231031,172500,9100091400,74400,74400,74400,74400,0
20231031,172400,9100091400,74400,74400,74400,74400,0
20231031,172300,9100091400,74400,74400,74400,74400,0
20231031,172200,9100091400,74400,74400,74400,74400,0
20231031,172100,9100091400,74400,74400,74400,74400,0
20231031,172000,9100091400,74400,74400,74400,74400,0
20231031,171900,9100091400,74400,74400,74400,74400,0
20231031,171800,9100091400,74400,74400,74400,74400,0
20231031,171700,9100091400,74400,74400,74400,74400,0
20231031,171600,9100091400,74400,74400,74400,74400,0
20231031,171500,9100091400,74400,74400,74400,74400,0
20231031,171400,9100091400,74400,74400,74400,74400,0
20231031,171300,9100091400,74400,74400,74400,74400,0
20231031,171200,9100091400,74400,74400,74400,74400,0
20231031,171100,9100091400,74400,74400,74400,74400,0
20231031,171000,9100091400,74400,74400,74400,74400,0
20231031,170900,9100091400,74400,74400,74400,74400,0
20231031,170800,9100091400,74400,74400,74400,74400,0
20231031,170700,9100091400,74400,74400,74400,74400,0
20231031,170600,9100091400,74400,74400,74400,74400,0
20231031,170500,9100091400,74400,74400,74400,74400,0
20231031,170400,9100091400,74400,74400,74400,74400,0
20231031,170300,9100091400,74400,74400,74400,74400,0
20231031,170200,9100091400,74400,74400,74400,74400,0
20231031,170100,9100091400,74400,74400,74400,74400,0
20231031,170000,9100091400,74400,74400,74400,74400,7484
20231031,165900,9100091400,74400,74400,74400,74400,0
20231031,165800,9100091400,74400,74400,74400,74400,0
20231031,165700,9100091400,74400,74400,74400,74400,0
20231031,165600,9100091400,74400,74400,74400,74400,0
20231031,165500,9100091400,74400,74400,74400,74400,0
20231031,165400,9100091400,74400,74400,74400,74400,0
20231031,165300,9100091400,74400,74400,74400,74400,0
20231031,165200,9100091400,74400,74400,74400,74400,0
20231031,165100,9100091400,74400,74400,74400,74400,0
20231031,165000,9100091400,74400,74400,74400,74400,0
20231031,164900,9100091400,74400,74400,74400,74400,0
20231031,164800,9100091400,74400,74400,74400,74400,0
20231031,164700,9100091400,74400,74400,74400,74400,0
20231031,164600,9100091400,74400,74400,74400,74400,0
20231031,164500,9100091400,74400,74400,74400,74400,0
20231031,164400,9100091400,74400,74400,74400,74400,0
20231031,164300,9100091400,74400,74400,74400,74400,0
20231031,164200,9100091400,74400,74400,74400,74400,0
20231031,164100,9100091400,74400,74400,74400,74400,0
20231031,164000,9100091400,74400,74400,74400,74400,0
20231031,163900,9100091400,74400,74400,74400,74400,0
20231031,163800,9100091400,74400,74400,74400,74400,0
20231031,163700,9100091400,74400,74400,74400,74400,0
20231031,163600,9100091400,74400,74400,74400,74400,0
20231031,163500,9100091400,74400,74400,74400,74400,0
20231031,163400,9100091400,74400,74400,74400,74400,0
20231031,163300,9100091400,74400,74400,74400,74400,0
20231031,163200,9100091400,74400,74400,74400,74400,0
20231031,163100,9100091400,74400,74400,74400,74400,0
20231031,163000,9100091400,74400,74400,74400,74400,7484
20231031,162900,9100091400,74400,74400,74400,74400,0
20231031,162800,9100091400,74400,74400,74400,74400,0
20231031,162700,9100091400,74400,74400,74400,74400,0
20231031,162600,9100091400,74400,74400,74400,74400,0
20231031,162500,9100091400,74400,74400,74400,74400,0
20231031,162400,9100091400,74400,74400,74400,74400,0
20231031,162300,9100091400,74400,74400,74400,74400,0
20231031,162200,9100091400,74400,74400,74400,74400,0
20231031,162100,9100091400,74400,74400,74400,74400,0
20231031,162000,9100091400,74400,74400,74400,74400,0
20231031,161900,9100091400,74400,74400,74400,74400,0
20231031,161800,9100091400,74400,74400,74400,74400,0
20231031,161700,9100091400,74400,74400,74400,74400,0
20231031,161600,9100091400,74400,74400,74400,74400,0
20231031,161500,9100091400,74400,74400,74400,74400,0
20231031,161400,9100091400,74400,74400,74400,74400,0
20231031,161300,9100091400,74400,74400,74400,74400,0
20231031,161200,9100091400,74400,74400,74400,74400,0
20231031,161100,9100091400,74400,74400,74400,74400,0
20231031,161000,9100091400,74400,74400,74400,74400,0
20231031,160900,9100091400,74400,74400,74400,74400,0
20231031,160800,9100091400,74400,74400,74400,74400,0
20231031,160700,9100091400,74400,74400,74400,74400,0
20231031,160600,9100091400,74400,74400,74400,74400,0
20231031,160500,9100091400,74400,74400,74400,74400,0
20231031,160400,9100091400,74400,74400,74400,74400,0
20231031,160300,9100091400,74400,74400,74400,74400,0
20231031,160200,9100091400,74400,74400,74400,74400,0
20231031,160100,9100091400,74400,74400,74400,74400,0
20231031,160000,9100091400,74400,74400,74400,74400,7484
20231031,155900,9100091400,74400,74400,74400,74400,0
20231031,155800,9100091400,74400,74400,74400,74400,0
20231031,155700,9100091400,74400,74400,74400,74400,0
20231031,155600,9100091400,74400,74400,74400,74400,0
20231031,155500,9100091400,74400,74400,74400,74400,0
20231031,155400,9100091400,74400,74400,74400,74400,0
20231031,155300,9100091400,74400,74400,74400,74400,0
20231031,155200,9100091400,74400,74400,74400,74400,0
20231031,155100,9100091400,74400,74400,74400,74400,0
20231031,155000,9100091400,74400,74400,74400,74400,0
20231031,154900,9100091400,74400,74400,74400,74400,0
20231031,154800,9100091400,74400,74400,74400,74400,0
20231031,154700,9100091400,74400,74400,74400,74400,0
20231031,154600,9100091400,74400,74400,74400,74400,0
20231031,154500,9100091400,74400,74400,74400,74400,0
20231031,154400,9100091400,74400,74400,74400,74400,0
20231031,154300,9100091400,74400,74400,74400,74400,0
20231031,154200,9100091400,74400,74400,74400,74400,0
20231031,154100,9100091400,74400,74400,74400,74400,0
20231031,154000,9100091400,74400,74400,74400,74400,0
20231031,153900,9100091400,74400,74400,74400,74400,0
20231031,153800,9100091400,74400,74400,74400,74400,0
20231031,153700,9100091400,74400,74400,74400,74400,0
20231031,153600,9100091400,74400,74400,74400,74400,0
20231031,153500,9100091400,74400,74400,74400,74400,0
20231031,153400,9100091400,74400,74400,74400,74400,0
20231031,153300,9100091400,74400,74400,74400,74400,0
20231031,153200,9100091400,74400,74400,74400,74400,0
20231031,153100,9100091400,74400,74400,74400,74400,0
20231031,153000,9100091400,74400,74400,74400,74400,14968
20231031,152900,8543281800,73700,73700,73700,73700,0
20231031,152800,8543281800,73700,73700,73700,73700,0
20231031,152700,8543281800,73700,73700,73700,73700,0
20231031,152600,8543281800,73700,73700,73700,73700,0
20231031,152500,8543281800,73700,73700,73700,73700,0
20231031,152400,8543281800,73700,73700,73700,73700,0
20231031,152300,8543281800,73700,73700,73700,73700,0
20231031,152200,8543281800,73700,73700,73700,73700,0
20231031,152100,8543281800,73700,73700,73700,73700,0
20231031,152000,8543281800,73700,73700,73700,73700,0
20231031,151900,8543281800,73700,73900,73900,73700,151
20231031,151800,8532146400,73900,73900,74000,73700,206
20231031,151700,8516927400,73900,73900,74000,73700,337
20231031,151600,8492008300,73900,74000,74000,73700,352
20231031,151500,8465997900,73800,74000,74000,73800,739
20231031,151400,8411331200,74000,74100,74100,73900,454
20231031,151300,8377732500,74100,73900,74100,73900,499
20231031,151200,8340782400,73900,74000,74100,73900,611
20231031,151100,8295545900,74000,73900,74000,73800,603
20231031,151000,8250953700,74000,73800,74000,73800,609
20231031,150900,8205925000,73900,73800,73900,73800,585
20231031,150800,8162708600,73800,73800,73900,73700,413
20231031,150700,8132217200,73800,73700,73800,73600,469
20231031,150600,8097615100,73600,73700,73800,73600,781
20231031,150500,8040053100,73600,73500,73700,73500,514
20231031,150400,8002190900,73500,73400,73600,73400,1067
20231031,150300,7923746300,73300,73300,73400,73300,135
20231031,150200,7913838400,73300,73300,73500,73300,440
20231031,150100,7881538400,73300,73300,73400,73300,252
20231031,150000,7863064900,73300,73300,73300,73300,526
20231031,145900,7824509100,73300,73300,73400,73300,196
20231031,145800,7810136700,73300,73400,73400,73300,290
20231031,145700,7788867900,73400,73500,73500,73400,94
20231031,145600,7781964100,73400,73400,73500,73400,49
20231031,145500,7778367300,73400,73400,73500,73300,44
20231031,145400,7775136200,73400,73500,73500,73400,187
20231031,145300,7761406600,73400,73400,73500,73400,31
20231031,145200,7759130800,73400,73600,73600,73400,103
20231031,145100,7751560700,73500,73400,73600,73400,172
20231031,145000,7738913400,73300,73300,73500,73300,77
20231031,144900,7733262600,73300,73500,73500,73300,297
20231031,144800,7711464500,73500,73400,73500,73400,389
20231031,144700,7682904800,73400,73200,73400,73200,99
20231031,144600,7675639900,73200,73200,73500,73200,802
20231031,144500,7616729500,73100,73400,73500,73100,285
20231031,144400,7595808800,73500,73400,73500,73400,68
20231031,144300,7590815500,73500,73100,73500,73100,365
20231031,144200,7564021000,73100,73100,73300,73100,128
20231031,144100,7554642400,73100,73100,73400,73100,359
20231031,144000,7528346500,73200,73100,73200,73100,44
20231031,143900,7525127800,73200,73000,73200,73000,138
20231031,143800,7515035800,73000,72900,73200,72900,68
20231031,143700,7510068000,73200,73100,73200,73000,2987
20231031,143600,7291719300,73100,73100,73300,73100,212
20231031,143500,7276203600,73100,73200,73200,73100,114
20231031,143400,7267864300,73200,73300,73300,73100,223
20231031,143300,7251536800,73200,73200,73300,73200,54
20231031,143200,7247583200,73200,73100,73300,73100,111
20231031,143100,7239457400,73100,72900,73400,72800,1850
20231031,143000,7104232300,72800,72800,72900,72800,53
20231031,142900,7100370100,72800,73000,73000,72800,357
20231031,142800,7074340500,73000,73000,73000,73000,24
20231031,142700,7072588500,72900,73000,73000,72900,88
20231031,142600,7066167100,73000,73000,73000,72900,134
20231031,142500,7056396000,73000,73100,73100,73000,970
20231031,142400,6985576300,73100,73200,73200,73000,130
20231031,142300,6976082100,73200,73100,73200,73100,70
20231031,142200,6970962300,73100,73100,73200,73100,476
20231031,142100,6936166400,73100,73100,73100,73100,47
20231031,142000,6932730700,73100,73100,73100,73100,245
20231031,141900,6914821200,73100,73100,73100,73000,149
20231031,141800,6903940500,73000,73000,73100,73000,199
20231031,141700,6889411700,73100,73100,73100,73100,233
20231031,141600,6872379400,73200,73100,73200,73100,476
20231031,141500,6837577700,73100,73200,73300,73100,579
20231031,141400,6795240300,73200,73100,73200,73100,93
20231031,141300,6788441300,73200,73200,73300,73200,82
20231031,141200,6782438600,73300,73300,73300,73200,22
20231031,141100,6780826400,73300,73200,73300,73100,60
20231031,141000,6776434700,73100,73100,73100,73100,108
20231031,140900,6768539900,73100,73100,73100,73000,299
20231031,140800,6746698300,73100,73100,73100,73100,193
20231031,140700,6732590000,73000,73300,73300,73000,900
20231031,140600,6666787100,73400,73200,73400,73100,2979
20231031,140500,6448819300,73200,73300,73300,73200,2095
20231031,140400,6295462100,73200,73300,73300,73200,29
20231031,140300,6293336500,73200,73300,73300,73200,537
20231031,140200,6254025100,73300,73300,73300,73300,46
20231031,140100,6250653300,73300,73300,73300,73200,343
20231031,140000,6225512900,73300,73300,73300,73200,256
20231031,135900,6206748400,73300,73400,73400,73200,445
20231031,135800,6174156600,73300,73400,73400,73300,839
20231031,135700,6112655600,73400,73400,73400,73400,45
20231031,135600,6109352600,73400,73400,73400,73400,1
20231031,135500,6109279200,73500,73300,73500,73300,153
20231031,135400,6098050500,73400,73500,73500,73400,54
20231031,135300,6094083200,73500,73300,73500,73300,202
20231031,135200,6079255300,73400,73400,73400,73400,54
20231031,135100,6075291700,73400,73400,73400,73400,70
20231031,135000,6070153700,73400,73400,73400,73400,18
20231031,134900,6068832500,73400,73500,73500,73300,50
20231031,134800,6065162800,73300,73400,73400,73300,57
20231031,134700,6060979200,73300,73400,73400,73300,73
20231031,134600,6055621200,73400,73300,73400,73300,141
20231031,134500,6045278700,73300,73500,73500,73300,39
20231031,134400,6042412700,73500,73300,73500,73300,24
20231031,134300,6040651400,73400,73500,73600,73400,176
20231031,134200,6027727800,73500,73500,73500,73400,42
20231031,134100,6024642800,73400,73400,73500,73400,42
20231031,134000,6021557300,73500,73600,73600,73400,57
20231031,133900,6017368800,73500,73500,73600,73500,61
20231031,133800,6012884900,73500,73400,73500,73300,707
20231031,133700,5960925700,73400,73400,73400,73400,125
20231031,133600,5951750700,73400,73400,73400,73400,144
20231031,133500,5941181100,73400,73300,73400,73300,149
20231031,133400,5930245800,73300,73300,73400,73300,63
20231031,133300,5925624200,73400,73400,73400,73300,277
20231031,133200,5905292500,73500,73500,73500,73500,19
20231031,133100,5903896000,73500,73500,73500,73500,21
20231031,133000,5902352500,73500,73500,73500,73400,91
20231031,132900,5895668900,73500,73400,73500,73400,68
20231031,132800,5890672500,73400,73500,73500,73400,132
20231031,132700,5880980500,73400,73600,73600,73400,47
20231031,132600,5877526900,73600,73600,73600,73400,314
20231031,132500,5854447700,73600,73500,73600,73500,191
20231031,132400,5840403200,73600,73600,73600,73600,23
20231031,132300,5838710400,73600,73500,73700,73500,68
20231031,132200,5833706000,73500,73600,73700,73500,29
20231031,132100,5831572000,73500,73600,73600,73500,105
20231031,132000,5823844500,73600,73600,73700,73600,65
20231031,131900,5819057900,73600,73600,73800,73600,102
20231031,131800,5811535500,73800,73800,73800,73600,22
20231031,131700,5809913900,73800,73700,73800,73600,187
20231031,131600,5796140300,73800,73800,73800,73600,218
20231031,131500,5780077100,73800,73800,73800,73700,364
20231031,131400,5753235400,73800,73800,73800,73800,5
20231031,131300,5752866400,73900,73900,73900,73600,271
20231031,131200,5732891100,73900,73900,73900,73900,15
20231031,131100,5731782600,73700,73900,73900,73700,1516
20231031,131000,5619768800,73900,73900,73900,73900,2
20231031,130900,5619621000,73800,73800,73800,73800,82
20231031,130800,5613569400,73700,73800,73800,73700,18
20231031,130700,5612241100,73900,73900,73900,73700,48
20231031,130600,5608694100,73900,73900,73900,73700,47
20231031,130500,5605223600,73900,73800,73900,73800,20
20231031,130400,5603746700,73800,73900,73900,73800,50
20231031,130300,5600052800,73900,73700,73900,73700,22
20231031,130200,5598427200,73900,73900,73900,73900,39
20231031,130100,5595545100,73900,73800,73900,73800,234
20231031,130000,5578273700,73800,73800,73800,73700,30
20231031,125900,5576060500,73600,73700,73700,73600,37
20231031,125800,5573333700,73600,73700,73700,73600,21
20231031,125700,5571786200,73600,73600,73600,73600,72
20231031,125600,5566487000,73600,73600,73600,73600,29
20231031,125500,5564352600,73600,73600,73600,73600,21
20231031,125400,5562807000,73600,73600,73600,73500,34
20231031,125300,5560305900,73600,73600,73600,73600,45
20231031,125200,5556993900,73600,73600,73600,73600,49
20231031,125100,5553387500,73600,73600,73600,73600,37
20231031,125000,5550664300,73600,73600,73600,73600,64
20231031,124900,5545953900,73600,73800,73800,73500,305
20231031,124800,5523518200,73800,73700,73800,73700,54
20231031,124700,5519535200,73800,73700,73800,73700,22
20231031,124600,5517911700,73800,73800,73800,73800,20
20231031,124500,5516435700,73800,73800,73800,73800,42
20231031,124400,5513336100,73800,73800,73800,73600,35
20231031,124300,5510755700,73700,73800,73800,73700,186
20231031,124200,5497033200,73700,73700,73700,73700,18
20231031,124100,5495706600,73700,73600,73700,73600,58
20231031,124000,5491436000,73600,73800,73900,73600,70
20231031,123900,5486273700,73800,73800,73800,73800,29
20231031,123800,5484133500,73700,73700,73700,73700,2
20231031,123700,5483986100,73600,73600,73600,73600,56
20231031,123600,5479864500,73600,73800,73800,73600,47
20231031,123500,5476401400,73800,73900,73900,73500,66
20231031,123400,5471535500,73900,73800,73900,73800,45
20231031,123300,5468212000,73800,73700,73800,73700,525
20231031,123200,5429517700,73700,74000,74000,73700,263
20231031,123100,5410085900,74000,74000,74000,73900,156
20231031,123000,5398542100,73900,73800,73900,73800,154
20231031,122900,5387164800,73700,73700,73800,73700,555
20231031,122800,5346259800,73700,73700,73700,73600,205
20231031,122700,5331156700,73700,73500,73700,73500,300
20231031,122600,5309106200,73500,73500,73500,73500,34
20231031,122500,5306607200,73500,73400,73500,73400,128
20231031,122400,5297210200,73400,73400,73500,73400,319
20231031,122300,5273794900,73400,73300,73400,73300,300
20231031,122200,5251797200,73300,73400,73400,73300,84
20231031,122100,5245636400,73300,73300,73300,73300,898
20231031,122000,5179813000,73300,73400,73400,73200,244
20231031,121900,5161927000,73300,73300,73400,73300,769
20231031,121800,5105556600,73400,73400,73400,73300,59
20231031,121700,5101226500,73300,73500,73500,73300,183
20231031,121600,5087794300,73500,73300,73500,73300,84
20231031,121500,5081626900,73400,73500,73500,73300,308
20231031,121400,5059038100,73500,73300,73500,73300,331
20231031,121300,5034741900,73500,73300,73500,73200,120
20231031,121200,5025933500,73300,73300,73400,73300,345
20231031,121100,5000628100,73400,73300,73400,73200,1011
20231031,121000,4926503900,73300,73500,73500,73300,1090
20231031,120900,4846576200,73600,73500,73600,73500,51
20231031,120800,4842825200,73500,73500,73600,73500,214
20231031,120700,4827088800,73600,73600,73600,73500,178
20231031,120600,4813990500,73700,73700,73700,73600,173
20231031,120500,4801254000,73600,73600,73600,73600,32
20231031,120400,4798898800,73700,73700,73700,73600,75
20231031,120300,4793372300,73500,73500,73500,73500,0
20231031,120200,4793372300,73500,73700,73800,73500,443
20231031,120100,4760732800,73600,73700,73700,73600,22
20231031,120000,4759112100,73700,73500,73700,73500,73
20231031,115900,4753735100,73700,73600,73700,73600,363
20231031,115800,4727001000,73600,73600,73600,73400,74
20231031,115700,4721559800,73500,73700,73700,73400,561
20231031,115600,4680327700,73700,73800,73800,73700,53
20231031,115500,4676419300,73800,73500,73800,73500,69
20231031,115400,4671336600,73600,73600,73600,73600,21
20231031,115300,4669791000,73600,73500,73700,73500,77
20231031,115200,4664126900,73600,73600,73600,73600,63
20231031,115100,4659490100,73600,73600,73600,73600,26
20231031,115000,4657576500,73700,73400,73700,73400,790
20231031,114900,4599512300,73400,73400,73500,73400,71
20231031,114800,4594300700,73400,73400,73400,73300,560
20231031,114700,4553203900,73500,73500,73500,73500,47
20231031,114600,4549749400,73400,73400,73500,73400,208
20231031,114500,4534480300,73400,73500,73600,73400,607
20231031,114400,4489856700,73600,73600,73600,73600,85
20231031,114300,4483600700,73600,73600,73600,73600,490
20231031,114200,4447536700,73600,73600,73600,73500,113
20231031,114100,4439222900,73500,73600,73600,73500,834
20231031,114000,4377843600,73700,73700,73700,73600,13
20231031,113900,4376886300,73700,73700,73700,73600,642
20231031,113800,4329571200,73700,73700,73900,73700,93
20231031,113700,4322715400,73700,73800,73800,73700,89
20231031,113600,4316147300,73900,73800,73900,73800,68
20231031,113500,4311124500,73800,73800,73800,73800,33
20231031,113400,4308689100,73800,73800,73800,73700,573
20231031,113300,4266403900,73800,73800,73800,73800,53
20231031,113200,4262492500,73800,73800,73800,73800,48
20231031,113100,4258950100,73800,73900,73900,73800,188
20231031,113000,4245072400,73800,73900,73900,73800,1243
20231031,112900,4153326000,73900,74000,74000,73900,47
20231031,112800,4149849100,74000,74000,74000,74000,22
20231031,112700,4148221100,73800,74000,74000,73800,27
20231031,112600,4146223300,74000,73900,74000,73800,58
20231031,112500,4141936900,74000,73900,74000,73900,89
20231031,112400,4135353200,74000,74000,74000,74000,4
20231031,112300,4135057200,73800,74000,74000,73800,142
20231031,112200,4124556600,74000,74000,74000,73900,44
20231031,112100,4121302800,74000,73900,74000,73900,89
20231031,112000,4114723900,73900,73900,74000,73900,92
20231031,111900,4107919300,73900,73900,73900,73900,78
20231031,111800,4102155100,73900,73900,74000,73900,72
20231031,111700,4096830700,73900,73900,74000,73900,87
20231031,111600,4090395400,74000,74000,74000,74000,18
20231031,111500,4089063400,74000,74000,74000,73900,227
20231031,111400,4072267600,74000,74100,74100,74000,156
20231031,111300,4060721100,74000,74200,74200,74000,76
20231031,111200,4055088100,74200,74100,74200,74100,50
20231031,111100,4051381300,74100,74100,74200,74100,52
20231031,111000,4047524200,74100,74100,74100,74100,17
20231031,110900,4046264500,74100,74100,74100,73900,240
20231031,110800,4028488100,73900,74000,74000,73800,212
20231031,110700,4012829300,74100,74000,74100,74000,55
20231031,110600,4008757900,74000,74100,74100,74000,315
20231031,110500,3985445900,74100,74200,74200,74100,797
20231031,110400,3926351700,74300,74400,74400,74300,88
20231031,110300,3919807500,74400,74200,74400,74200,14
20231031,110200,3918766700,74400,74200,74400,74200,77
20231031,110100,3913043100,74200,74200,74400,74200,28
20231031,110000,3910961100,74400,74400,74400,74300,75
20231031,105900,3905384500,74400,74300,74400,74300,48
20231031,105800,3901815400,74300,74300,74400,74300,40
20231031,105700,3898843000,74200,74200,74400,74200,50
20231031,105600,3895126200,74200,74300,74400,74200,631
20231031,105500,3848209800,74300,74200,74300,74200,108
20231031,105400,3840188500,74300,74200,74300,74200,208
20231031,105300,3824754700,74300,74200,74300,74200,101
20231031,105200,3817254400,74200,74100,74200,74100,116
20231031,105100,3808657300,74100,74000,74100,74000,92
20231031,105000,3801848300,74100,73900,74100,73900,157
20231031,104900,3790229300,73900,74000,74000,73900,20
20231031,104800,3788751000,73900,73900,73900,73900,304
20231031,104700,3766285400,73900,74000,74000,73700,622
20231031,104600,3720357300,74000,74100,74100,74000,258
20231031,104500,3701262800,74100,74100,74100,74100,55
20231031,104400,3697187300,74100,74100,74300,74100,14
20231031,104300,3696149400,74100,74300,74300,74100,55
20231031,104200,3692073300,74100,74300,74300,74100,35
20231031,104100,3689478400,74300,74400,74400,74300,14
20231031,104000,3688437700,74400,74300,74400,74300,49
20231031,103900,3684796800,74300,74300,74300,74300,24
20231031,103800,3683013600,74100,74200,74300,74100,603
20231031,103700,3638218500,74200,74100,74200,74100,87
20231031,103600,3631763200,74100,74000,74100,73900,163
20231031,103500,3619699100,74100,74000,74100,74000,470
20231031,103400,3584882200,74100,74000,74100,74000,47
20231031,103300,3581403900,73900,73900,74200,73900,228
20231031,103200,3564520400,73900,74000,74100,73900,277
20231031,103100,3544029200,74100,74300,74300,74100,28
20231031,103000,3541953000,74200,74100,74300,74100,75
20231031,102900,3536388000,74300,74300,74300,74200,93
20231031,102800,3529485100,74200,74000,74200,74000,425
20231031,102700,3497994300,74100,74000,74100,73900,23
20231031,102600,3496292200,74000,74100,74100,73900,153
20231031,102500,3484971200,74100,74000,74100,74000,40
20231031,102400,3482010800,74000,74200,74200,73900,121
20231031,102300,3473057000,74300,74200,74300,74000,427
20231031,102200,3441438200,74200,73800,74200,73700,1221
20231031,102100,3351289400,73800,73800,73800,73800,51
20231031,102000,3347525600,73800,73800,73900,73700,865
20231031,101900,3283751500,73800,74100,74100,73800,845
20231031,101800,3221321400,74100,74000,74100,74000,19
20231031,101700,3219913800,74000,73900,74200,73900,621
20231031,101600,3173960800,73900,74000,74100,73900,82
20231031,101500,3167893800,74000,74000,74000,73900,489
20231031,101400,3131739300,74000,74300,74300,74000,1629
20231031,101300,3011120100,74200,74300,74300,74200,36
20231031,101200,3008447800,74300,74300,74300,74200,355
20231031,101100,2982095500,74300,74300,74400,74300,38
20231031,101000,2979271800,74300,74500,74500,74300,107
20231031,100900,2971313800,74500,74500,74500,74400,26
20231031,100800,2969377300,74500,74500,74500,74300,45
20231031,100700,2966030400,74300,74500,74500,74300,435
20231031,100600,2933668400,74500,74500,74500,74500,19
20231031,100500,2932252900,74500,74400,74500,74300,158
20231031,100400,2920497800,74500,74700,74700,74500,166
20231031,100300,2908128800,74700,74700,74700,74600,63
20231031,100200,2903422800,74600,74700,74700,74600,40
20231031,100100,2900437300,74500,74400,74600,74300,211
20231031,100000,2884719700,74400,74200,74400,74200,4
20231031,095900,2884422300,74400,74300,74400,74300,175
20231031,095800,2871414100,74300,74400,74400,74300,115
20231031,095700,2862861600,74400,74200,74400,74200,67
20231031,095600,2857884400,74300,74400,74400,74200,41
20231031,095500,2854838300,74300,74400,74400,74300,399
20231031,095400,2825191300,74400,74400,74400,74300,260
20231031,095300,2805862600,74300,74300,74500,74300,28
20231031,095200,2803780500,74300,74300,74400,74300,327
20231031,095100,2779451900,74300,74400,74500,74100,1280
20231031,095000,2684399400,74400,74400,74500,74400,77
20231031,094900,2678664600,74500,74200,74500,74200,191
20231031,094800,2664456800,74400,74300,74400,74200,97
20231031,094700,2657249500,74200,74300,74300,74100,580
20231031,094600,2614226400,74400,74400,74400,74200,82
20231031,094500,2608141200,74300,74200,74400,74200,589
20231031,094400,2564344700,74100,74200,74200,74100,216
20231031,094300,2548318800,74300,74000,74300,74000,613
20231031,094200,2502925600,74100,74200,74200,74000,608
20231031,094100,2457866500,74300,74300,74300,74100,1335
20231031,094000,2358777100,74300,74700,74700,74300,887
20231031,093900,2292736600,74600,74600,74700,74500,190
20231031,093800,2278565200,74600,74800,74800,74500,227
20231031,093700,2261633100,74600,74600,74800,74600,279
20231031,093600,2240818800,74800,74900,74900,74700,368
20231031,093500,2213286600,75000,75000,75000,74900,140
20231031,093400,2202787600,75000,74800,75000,74800,364
20231031,093300,2175537000,74700,74700,74700,74600,860
20231031,093200,2111351400,74600,74600,74700,74500,328
20231031,093100,2086897000,74800,74600,74800,74500,646
20231031,093000,2038705100,74600,74600,74600,74500,430
20231031,092900,2006657700,74500,74900,74900,74500,502
20231031,092800,1969177500,74800,75000,75000,74800,168
20231031,092700,1956588900,75000,74900,75000,74900,103
20231031,092600,1948874000,74900,75100,75100,74900,43
20231031,092500,1945646500,75100,74900,75100,74700,129
20231031,092400,1935979400,74700,74700,74800,74600,469
20231031,092300,1900932600,74700,74800,74900,74700,301
20231031,092200,1878428800,74900,74800,74900,74800,190
20231031,092100,1864215900,74900,75100,75200,74800,3628
20231031,092000,1592104300,75100,75200,75200,75100,130
20231031,091900,1582328600,75200,75300,75300,75200,1414
20231031,091800,1475994900,75300,75300,75400,75200,200
20231031,091700,1460938800,75200,75400,75400,75100,944
20231031,091600,1389944000,75600,75200,75600,75200,352
20231031,091500,1363449400,75200,75300,75300,75200,1264
20231031,091400,1268345200,75400,75600,75700,75300,1009
20231031,091300,1192290200,75600,75800,75800,75600,839
20231031,091200,1128784400,75800,75700,75800,75500,1957
20231031,091100,980684400,75700,75600,75700,75400,803
20231031,091000,919999000,75400,75400,75600,75400,434
20231031,090900,887246700,75400,75400,75400,75300,541
20231031,090800,846460700,75400,75100,75500,75100,2827
20231031,090700,633536000,75100,75100,75100,75100,427
20231031,090600,601468300,75200,75200,75200,75100,334
20231031,090500,576380100,75200,75200,75400,75200,669
20231031,090400,526047400,75200,75300,75400,75100,286
20231031,090300,504552900,75400,75200,75500,75200,531
20231031,090200,464575100,75200,75300,75400,75100,1490
20231031,090100,352509600,75200,75700,75700,75200,2851
20231031,090000,137550400,75700,75600,75800,75600,1812