KissMeData/000250/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,183000,13816812300,61400,61400,61400,61400,4193
20231031,182900,13816812300,61400,61400,61400,61400,0
20231031,182800,13816812300,61400,61400,61400,61400,0
20231031,182700,13816812300,61400,61400,61400,61400,0
20231031,182600,13816812300,61400,61400,61400,61400,0
20231031,182500,13816812300,61400,61400,61400,61400,0
20231031,182400,13816812300,61400,61400,61400,61400,0
20231031,182300,13816812300,61400,61400,61400,61400,0
20231031,182200,13816812300,61400,61400,61400,61400,0
20231031,182100,13816812300,61400,61400,61400,61400,0
20231031,182000,13816812300,61400,61400,61400,61400,0
20231031,181900,13816812300,61400,61400,61400,61400,0
20231031,181800,13816812300,61400,61400,61400,61400,0
20231031,181700,13816812300,61400,61400,61400,61400,0
20231031,181600,13816812300,61400,61400,61400,61400,0
20231031,181500,13816812300,61400,61400,61400,61400,0
20231031,181400,13816812300,61400,61400,61400,61400,0
20231031,181300,13816812300,61400,61400,61400,61400,0
20231031,181200,13816812300,61400,61400,61400,61400,0
20231031,181100,13816812300,61400,61400,61400,61400,0
20231031,181000,13816812300,61400,61400,61400,61400,0
20231031,180900,13816812300,61400,61400,61400,61400,0
20231031,180800,13816812300,61400,61400,61400,61400,0
20231031,180700,13816812300,61400,61400,61400,61400,0
20231031,180600,13816812300,61400,61400,61400,61400,0
20231031,180500,13816812300,61400,61400,61400,61400,0
20231031,180400,13816812300,61400,61400,61400,61400,0
20231031,180300,13816812300,61400,61400,61400,61400,0
20231031,180200,13816812300,61400,61400,61400,61400,0
20231031,180100,13816812300,61400,61400,61400,61400,0
20231031,180000,13816812300,61400,61400,61400,61400,4193
20231031,175900,13816812300,61400,61400,61400,61400,0
20231031,175800,13816812300,61400,61400,61400,61400,0
20231031,175700,13816812300,61400,61400,61400,61400,0
20231031,175600,13816812300,61400,61400,61400,61400,0
20231031,175500,13816812300,61400,61400,61400,61400,0
20231031,175400,13816812300,61400,61400,61400,61400,0
20231031,175300,13816812300,61400,61400,61400,61400,0
20231031,175200,13816812300,61400,61400,61400,61400,0
20231031,175100,13816812300,61400,61400,61400,61400,0
20231031,175000,13816812300,61400,61400,61400,61400,0
20231031,174900,13816812300,61400,61400,61400,61400,0
20231031,174800,13816812300,61400,61400,61400,61400,0
20231031,174700,13816812300,61400,61400,61400,61400,0
20231031,174600,13816812300,61400,61400,61400,61400,0
20231031,174500,13816812300,61400,61400,61400,61400,0
20231031,174400,13816812300,61400,61400,61400,61400,0
20231031,174300,13816812300,61400,61400,61400,61400,0
20231031,174200,13816812300,61400,61400,61400,61400,0
20231031,174100,13816812300,61400,61400,61400,61400,0
20231031,174000,13816812300,61400,61400,61400,61400,0
20231031,173900,13816812300,61400,61400,61400,61400,0
20231031,173800,13816812300,61400,61400,61400,61400,0
20231031,173700,13816812300,61400,61400,61400,61400,0
20231031,173600,13816812300,61400,61400,61400,61400,0
20231031,173500,13816812300,61400,61400,61400,61400,0
20231031,173400,13816812300,61400,61400,61400,61400,0
20231031,173300,13816812300,61400,61400,61400,61400,0
20231031,173200,13816812300,61400,61400,61400,61400,0
20231031,173100,13816812300,61400,61400,61400,61400,0
20231031,173000,13816812300,61400,61400,61400,61400,4193
20231031,172900,13816812300,61400,61400,61400,61400,0
20231031,172800,13816812300,61400,61400,61400,61400,0
20231031,172700,13816812300,61400,61400,61400,61400,0
20231031,172600,13816812300,61400,61400,61400,61400,0
20231031,172500,13816812300,61400,61400,61400,61400,0
20231031,172400,13816812300,61400,61400,61400,61400,0
20231031,172300,13816812300,61400,61400,61400,61400,0
20231031,172200,13816812300,61400,61400,61400,61400,0
20231031,172100,13816812300,61400,61400,61400,61400,0
20231031,172000,13816812300,61400,61400,61400,61400,0
20231031,171900,13816812300,61400,61400,61400,61400,0
20231031,171800,13816812300,61400,61400,61400,61400,0
20231031,171700,13816812300,61400,61400,61400,61400,0
20231031,171600,13816812300,61400,61400,61400,61400,0
20231031,171500,13816812300,61400,61400,61400,61400,0
20231031,171400,13816812300,61400,61400,61400,61400,0
20231031,171300,13816812300,61400,61400,61400,61400,0
20231031,171200,13816812300,61400,61400,61400,61400,0
20231031,171100,13816812300,61400,61400,61400,61400,0
20231031,171000,13816812300,61400,61400,61400,61400,0
20231031,170900,13816812300,61400,61400,61400,61400,0
20231031,170800,13816812300,61400,61400,61400,61400,0
20231031,170700,13816812300,61400,61400,61400,61400,0
20231031,170600,13816812300,61400,61400,61400,61400,0
20231031,170500,13816812300,61400,61400,61400,61400,0
20231031,170400,13816812300,61400,61400,61400,61400,0
20231031,170300,13816812300,61400,61400,61400,61400,0
20231031,170200,13816812300,61400,61400,61400,61400,0
20231031,170100,13816812300,61400,61400,61400,61400,0
20231031,170000,13816812300,61400,61400,61400,61400,4193
20231031,165900,13816812300,61400,61400,61400,61400,0
20231031,165800,13816812300,61400,61400,61400,61400,0
20231031,165700,13816812300,61400,61400,61400,61400,0
20231031,165600,13816812300,61400,61400,61400,61400,0
20231031,165500,13816812300,61400,61400,61400,61400,0
20231031,165400,13816812300,61400,61400,61400,61400,0
20231031,165300,13816812300,61400,61400,61400,61400,0
20231031,165200,13816812300,61400,61400,61400,61400,0
20231031,165100,13816812300,61400,61400,61400,61400,0
20231031,165000,13816812300,61400,61400,61400,61400,0
20231031,164900,13816812300,61400,61400,61400,61400,0
20231031,164800,13816812300,61400,61400,61400,61400,0
20231031,164700,13816812300,61400,61400,61400,61400,0
20231031,164600,13816812300,61400,61400,61400,61400,0
20231031,164500,13816812300,61400,61400,61400,61400,0
20231031,164400,13816812300,61400,61400,61400,61400,0
20231031,164300,13816812300,61400,61400,61400,61400,0
20231031,164200,13816812300,61400,61400,61400,61400,0
20231031,164100,13816812300,61400,61400,61400,61400,0
20231031,164000,13816812300,61400,61400,61400,61400,0
20231031,163900,13816812300,61400,61400,61400,61400,0
20231031,163800,13816812300,61400,61400,61400,61400,0
20231031,163700,13816812300,61400,61400,61400,61400,0
20231031,163600,13816812300,61400,61400,61400,61400,0
20231031,163500,13816812300,61400,61400,61400,61400,0
20231031,163400,13816812300,61400,61400,61400,61400,0
20231031,163300,13816812300,61400,61400,61400,61400,0
20231031,163200,13816812300,61400,61400,61400,61400,0
20231031,163100,13816812300,61400,61400,61400,61400,0
20231031,163000,13816812300,61400,61400,61400,61400,4193
20231031,162900,13816812300,61400,61400,61400,61400,0
20231031,162800,13816812300,61400,61400,61400,61400,0
20231031,162700,13816812300,61400,61400,61400,61400,0
20231031,162600,13816812300,61400,61400,61400,61400,0
20231031,162500,13816812300,61400,61400,61400,61400,0
20231031,162400,13816812300,61400,61400,61400,61400,0
20231031,162300,13816812300,61400,61400,61400,61400,0
20231031,162200,13816812300,61400,61400,61400,61400,0
20231031,162100,13816812300,61400,61400,61400,61400,0
20231031,162000,13816812300,61400,61400,61400,61400,0
20231031,161900,13816812300,61400,61400,61400,61400,0
20231031,161800,13816812300,61400,61400,61400,61400,0
20231031,161700,13816812300,61400,61400,61400,61400,0
20231031,161600,13816812300,61400,61400,61400,61400,0
20231031,161500,13816812300,61400,61400,61400,61400,0
20231031,161400,13816812300,61400,61400,61400,61400,0
20231031,161300,13816812300,61400,61400,61400,61400,0
20231031,161200,13816812300,61400,61400,61400,61400,0
20231031,161100,13816812300,61400,61400,61400,61400,0
20231031,161000,13816812300,61400,61400,61400,61400,0
20231031,160900,13816812300,61400,61400,61400,61400,0
20231031,160800,13816812300,61400,61400,61400,61400,0
20231031,160700,13816812300,61400,61400,61400,61400,0
20231031,160600,13816812300,61400,61400,61400,61400,0
20231031,160500,13816812300,61400,61400,61400,61400,0
20231031,160400,13816812300,61400,61400,61400,61400,0
20231031,160300,13816812300,61400,61400,61400,61400,0
20231031,160200,13816812300,61400,61400,61400,61400,0
20231031,160100,13816812300,61400,61400,61400,61400,0
20231031,160000,13816812300,61400,61400,61400,61400,4193
20231031,155900,13816812300,61400,61400,61400,61400,0
20231031,155800,13816812300,61400,61400,61400,61400,0
20231031,155700,13816812300,61400,61400,61400,61400,0
20231031,155600,13816812300,61400,61400,61400,61400,0
20231031,155500,13816812300,61400,61400,61400,61400,0
20231031,155400,13816812300,61400,61400,61400,61400,0
20231031,155300,13816812300,61400,61400,61400,61400,0
20231031,155200,13816812300,61400,61400,61400,61400,0
20231031,155100,13816812300,61400,61400,61400,61400,0
20231031,155000,13816812300,61400,61400,61400,61400,0
20231031,154900,13816812300,61400,61400,61400,61400,0
20231031,154800,13816812300,61400,61400,61400,61400,0
20231031,154700,13816812300,61400,61400,61400,61400,0
20231031,154600,13816812300,61400,61400,61400,61400,0
20231031,154500,13816812300,61400,61400,61400,61400,0
20231031,154400,13816812300,61400,61400,61400,61400,0
20231031,154300,13816812300,61400,61400,61400,61400,0
20231031,154200,13816812300,61400,61400,61400,61400,0
20231031,154100,13816812300,61400,61400,61400,61400,0
20231031,154000,13816812300,61400,61400,61400,61400,0
20231031,153900,13816812300,61400,61400,61400,61400,0
20231031,153800,13816812300,61400,61400,61400,61400,0
20231031,153700,13816812300,61400,61400,61400,61400,0
20231031,153600,13816812300,61400,61400,61400,61400,0
20231031,153500,13816812300,61400,61400,61400,61400,0
20231031,153400,13816812300,61400,61400,61400,61400,0
20231031,153300,13816812300,61400,61400,61400,61400,0
20231031,153200,13816812300,61400,61400,61400,61400,0
20231031,153100,13816812300,61400,61400,61400,61400,0
20231031,153000,13816812300,61400,61400,61400,61400,8386
20231031,152900,13559362100,61600,61600,61600,61600,0
20231031,152800,13559362100,61600,61600,61600,61600,0
20231031,152700,13559362100,61600,61600,61600,61600,0
20231031,152600,13559362100,61600,61600,61600,61600,0
20231031,152500,13559362100,61600,61600,61600,61600,0
20231031,152400,13559362100,61600,61600,61600,61600,0
20231031,152300,13559362100,61600,61600,61600,61600,0
20231031,152200,13559362100,61600,61600,61600,61600,0
20231031,152100,13559362100,61600,61600,61600,61600,0
20231031,152000,13559362100,61600,61600,61600,61600,0
20231031,151900,13559362100,61600,61500,61600,61500,1010
20231031,151800,13497192600,61500,61500,61500,61400,563
20231031,151700,13462573200,61500,61500,61500,61400,766
20231031,151600,13415533200,61500,61600,61600,61400,230
20231031,151500,13401387700,61600,61500,61600,61400,1690
20231031,151400,13297458700,61500,61500,61500,61400,805
20231031,151300,13248028200,61500,61500,61500,61400,440
20231031,151200,13221005000,61400,61500,61600,61400,1890
20231031,151100,13104885100,61500,61300,61500,61300,1188
20231031,151000,13031966000,61300,61200,61300,61200,1157
20231031,150900,12961060300,61200,61200,61300,61100,780
20231031,150800,12913348000,61200,61200,61300,61100,933
20231031,150700,12856251800,61200,61300,61400,61200,741
20231031,150600,12810873800,61300,61200,61300,61200,1134
20231031,150500,12741457100,61200,61200,61300,61100,638
20231031,150400,12702385400,61200,61200,61300,61100,966
20231031,150300,12643271400,61300,61300,61400,61000,6881
20231031,150200,12222739900,61300,61400,61500,61300,389
20231031,150100,12198858300,61400,61300,61500,61300,269
20231031,150000,12182347700,61300,61400,61500,61300,963
20231031,145900,12123235400,61400,61400,61500,61400,405
20231031,145800,12098353400,61400,61400,61500,61400,486
20231031,145700,12068509700,61400,61500,61500,61400,1147
20231031,145600,11998079300,61400,61500,61600,61400,1186
20231031,145500,11925133500,61500,61500,61600,61400,1112
20231031,145400,11856795100,61500,61500,61600,61400,1195
20231031,145300,11783304900,61400,61500,61500,61400,176
20231031,145200,11772496800,61400,61400,61500,61300,285
20231031,145100,11754998200,61400,61500,61600,61300,917
20231031,145000,11698637600,61500,61400,61700,61400,1055
20231031,144900,11633751300,61400,61400,61500,61300,2502
20231031,144800,11480221700,61400,61500,61600,61400,1754
20231031,144700,11372333400,61400,61400,61500,61300,1289
20231031,144600,11293178800,61400,61600,61600,61400,2346
20231031,144500,11148895500,61600,61500,61600,61500,2043
20231031,144400,11023244500,61500,61700,61700,61500,859
20231031,144300,10970364800,61600,61600,61800,61600,3113
20231031,144200,10778511900,61600,61600,61700,61500,1537
20231031,144100,10683833500,61600,61700,61800,61600,2090
20231031,144000,10554881100,61600,61500,61700,61500,1429
20231031,143900,10466931100,61600,61500,61700,61400,877
20231031,143800,10412936600,61600,61500,61700,61300,1498
20231031,143700,10320809400,61600,61500,61600,61500,203
20231031,143600,10308321500,61500,61500,61700,61500,477
20231031,143500,10278952600,61600,61400,61800,61400,3695
20231031,143400,10051558200,61400,61400,61600,61400,736
20231031,143300,10006342400,61600,61600,61700,61500,336
20231031,143200,9985662600,61600,61500,61800,61400,1435
20231031,143100,9897365300,61500,61700,61700,61500,2449
20231031,143000,9746706300,61700,61800,61800,61600,323
20231031,142900,9726806400,61700,61800,61800,61600,347
20231031,142800,9705395300,61800,61800,61800,61800,16
20231031,142700,9704406500,61800,61800,61800,61800,24
20231031,142600,9702923300,61800,61900,61900,61800,149
20231031,142500,9693713700,61900,61900,61900,61800,105
20231031,142400,9687217500,61900,61800,61900,61800,421
20231031,142300,9661197500,61800,61900,61900,61700,318
20231031,142200,9641558600,61900,61900,61900,61700,129
20231031,142100,9633597100,61900,61700,61900,61700,286
20231031,142000,9615923900,61800,61700,61800,61700,162
20231031,141900,9605926700,61800,61800,61800,61700,208
20231031,141800,9593091000,61800,61700,61800,61600,348
20231031,141700,9571627200,61700,61700,61700,61600,19
20231031,141600,9570455100,61800,61800,61800,61700,41
20231031,141500,9567923000,61800,61800,61800,61700,106
20231031,141400,9561377700,61800,61800,61900,61700,291
20231031,141300,9543416900,61800,61800,61900,61700,173
20231031,141200,9532728400,61800,61900,61900,61800,124
20231031,141100,9525062800,61900,61800,61900,61800,345
20231031,141000,9503733500,61800,61900,61900,61800,58
20231031,140900,9500148900,61800,62000,62000,61800,61
20231031,140800,9496374900,62000,62000,62000,62000,38
20231031,140700,9494018900,61900,62000,62000,61900,152
20231031,140600,9484608000,62000,61900,62000,61900,188
20231031,140500,9472969100,61800,61900,61900,61600,3365
20231031,140400,9265400100,61900,62000,62000,61800,367
20231031,140300,9242692000,62000,62000,62100,62000,18
20231031,140200,9241575400,62000,62000,62000,61900,33
20231031,140100,9239529900,62000,62000,62000,62000,44
20231031,140000,9236801900,62000,62000,62100,62000,69
20231031,135900,9232523000,62100,62100,62100,62000,33
20231031,135800,9230474700,62100,62000,62200,61700,1131
20231031,135700,9160333600,61900,61900,62000,61800,881
20231031,135600,9105801800,61900,62000,62000,61900,24
20231031,135500,9104314000,62000,62100,62100,62000,19
20231031,135400,9103135000,62100,62100,62100,61900,223
20231031,135300,9089320900,62000,62100,62100,62000,47
20231031,135200,9086402400,62100,61900,62100,61900,680
20231031,135100,9044240900,61900,62000,62000,61900,141
20231031,135000,9035510600,62000,62000,62000,61800,143
20231031,134900,9026662200,62100,62100,62100,62000,128
20231031,134800,9018721600,62100,62100,62100,62000,52
20231031,134700,9015492500,62100,62100,62100,62000,15
20231031,134600,9014562000,62100,62000,62100,62000,64
20231031,134500,9010592500,62100,61900,62100,61800,1165
20231031,134400,8938482100,61900,62100,62100,61900,969
20231031,134300,8878378900,62100,62100,62200,62100,56
20231031,134200,8874900200,62200,62200,62200,62200,0
20231031,134100,8874900200,62200,62200,62200,62100,77
20231031,134000,8870111100,62200,62200,62200,62200,12
20231031,133900,8869364700,62200,62100,62200,62100,161
20231031,133800,8859363400,62200,61900,62200,61900,2543
20231031,133700,8701617300,62000,62000,62000,62000,21
20231031,133600,8700315300,61900,61900,61900,61900,140
20231031,133500,8691649300,61900,61900,62000,61900,60
20231031,133400,8687934200,61900,62000,62000,61900,203
20231031,133300,8675367400,61900,61900,61900,61900,133
20231031,133200,8667134700,61900,61900,62000,61900,100
20231031,133100,8660943600,61900,61900,61900,61900,27
20231031,133000,8659272300,62000,62000,62000,62000,560
20231031,132900,8624552300,62000,62100,62100,62000,282
20231031,132800,8607051200,62000,61900,62100,61900,1485
20231031,132700,8514996800,61900,61900,61900,61900,61
20231031,132600,8511220900,61900,61900,62000,61900,1922
20231031,132500,8392235700,61800,61900,61900,61800,572
20231031,132400,8356831500,61900,61800,61900,61800,226
20231031,132300,8342858200,61800,61900,61900,61700,9381
20231031,132200,7763216000,62000,62000,62000,61900,1715
20231031,132100,7656886100,62100,62100,62200,62100,150
20231031,132000,7647570000,62100,62200,62200,62100,24
20231031,131900,7646078500,62100,62100,62200,62100,329
20231031,131800,7625645300,62100,62200,62200,62100,278
20231031,131700,7608380400,62100,62100,62100,62100,43
20231031,131600,7605710100,62200,62200,62200,62000,1534
20231031,131500,7510431400,62200,62300,62300,62100,1084
20231031,131400,7443013500,62300,62300,62300,62200,715
20231031,131300,7398471600,62400,62400,62400,62300,511
20231031,131200,7366587100,62500,62500,62500,62500,51
20231031,131100,7363399600,62500,62500,62500,62400,135
20231031,131000,7354962300,62500,62500,62600,62500,78
20231031,130900,7350086200,62500,62400,62500,62400,1031
20231031,130800,7285655800,62400,62400,62400,62300,42
20231031,130700,7283035200,62400,62400,62400,62400,97
20231031,130600,7276982400,62300,62400,62400,62300,173
20231031,130500,7266197600,62400,62400,62400,62400,91
20231031,130400,7260519200,62400,62400,62400,62400,194
20231031,130300,7248413600,62400,62500,62500,62400,103
20231031,130200,7241979200,62500,62500,62500,62500,158
20231031,130100,7232104200,62400,62500,62500,62400,44
20231031,130000,7229354700,62500,62500,62500,62500,91
20231031,125900,7223667200,62500,62300,62500,62300,1621
20231031,125800,7122579800,62300,62300,62300,62200,1591
20231031,125700,7023581800,62300,62400,62400,62300,31
20231031,125600,7021649400,62300,62400,62400,62300,13
20231031,125500,7020838400,62300,62300,62300,62300,10
20231031,125400,7020215400,62400,62300,62400,62300,854
20231031,125300,6967010100,62300,62400,62400,62300,164
20231031,125200,6956792400,62400,62300,62400,62300,110
20231031,125100,6949937100,62300,62400,62400,62300,13
20231031,125000,6949126100,62300,62300,62300,62300,2
20231031,124900,6949001500,62400,62300,62400,62200,1091
20231031,124800,6881131100,62200,62400,62400,62200,405
20231031,124700,6855923600,62400,62400,62400,62400,20
20231031,124600,6854675600,62600,62600,62600,62600,11
20231031,124500,6853987000,62600,62500,62600,62500,211
20231031,124400,6840795500,62500,62300,62500,62300,264
20231031,124300,6824316600,62400,62400,62400,62400,21
20231031,124200,6823006200,62400,62400,62400,62400,0
20231031,124100,6823006200,62400,62300,62400,62300,13
20231031,124000,6822195200,62300,62300,62400,62300,92
20231031,123900,6816462500,62500,62500,62500,62300,156
20231031,123800,6806738400,62500,62500,62500,62400,312
20231031,123700,6787266600,62500,62500,62500,62500,90
20231031,123600,6781641600,62500,62500,62500,62500,44
20231031,123500,6778891600,62600,62600,62600,62600,34
20231031,123400,6776763200,62600,62600,62600,62600,211
20231031,123300,6763554600,62600,62600,62600,62600,42
20231031,123200,6760925400,62600,62400,62600,62400,997
20231031,123100,6698531100,62500,62400,62500,62400,13
20231031,123000,6697719600,62400,62400,62400,62400,0
20231031,122900,6697719600,62400,62400,62400,62400,202
20231031,122800,6685114800,62400,62400,62400,62400,310
20231031,122700,6665770800,62400,62400,62400,62300,178
20231031,122600,6654673600,62300,62300,62300,62300,100
20231031,122500,6648443600,62400,62200,62400,62200,1581
20231031,122400,6549890200,62200,62200,62300,62200,814
20231031,122300,6499242300,62300,62300,62300,62200,643
20231031,122200,6459233900,62200,62300,62300,62200,1098
20231031,122100,6390828700,62300,62400,62400,62300,288
20231031,122000,6372866300,62300,62300,62500,62300,112
20231031,121900,6365887300,62400,62300,62400,62300,381
20231031,121800,6342142000,62400,62400,62400,62300,616
20231031,121700,6303747900,62400,62400,62400,62400,11
20231031,121600,6303061500,62400,62400,62400,62300,141
20231031,121500,6294263300,62500,62500,62500,62500,20
20231031,121400,6293013300,62400,62500,62500,62400,513
20231031,121300,6261002000,62400,62500,62500,62400,379
20231031,121200,6237345300,62500,62500,62500,62500,0
20231031,121100,6237345300,62500,62500,62500,62500,79
20231031,121000,6232407800,62500,62600,62600,62500,18
20231031,120900,6231282600,62600,62600,62600,62600,29
20231031,120800,6229467200,62700,62700,62700,62700,50
20231031,120700,6226332200,62700,62500,62700,62400,790
20231031,120600,6176947600,62500,62500,62500,62400,1208
20231031,120500,6101457800,62500,62700,62700,62500,324
20231031,120400,6081167400,62700,62600,62700,62600,460
20231031,120300,6052329500,62600,62700,62700,62600,14
20231031,120200,6051452100,62700,62600,62700,62600,34
20231031,120100,6049321500,62700,62600,62700,62600,173
20231031,120000,6038491600,62600,62600,62600,62600,3
20231031,115900,6038303800,62600,62600,62600,62600,0
20231031,115800,6038303800,62600,62500,62600,62500,12
20231031,115700,6037552800,62600,62600,62700,62600,201
20231031,115600,6024969800,62600,62600,62700,62500,484
20231031,115500,5994675900,62600,62500,62600,62500,48
20231031,115400,5991671400,62500,62600,62600,62500,65
20231031,115300,5987603400,62600,62600,62600,62600,0
20231031,115200,5987603400,62600,62500,62600,62500,26
20231031,115100,5985976000,62600,62500,62600,62500,101
20231031,115000,5979653500,62500,62600,62600,62500,10
20231031,114900,5979028000,62600,62600,62600,62600,199
20231031,114800,5966570600,62500,62500,62500,62500,45
20231031,114700,5963758100,62500,62700,62700,62500,1225
20231031,114600,5887116700,62700,62700,62700,62600,399
20231031,114500,5862099600,62800,62800,62800,62800,23
20231031,114400,5860655200,62800,62800,62800,62700,96
20231031,114300,5854633400,62700,62700,62700,62700,5
20231031,114200,5854319900,62700,62800,62800,62700,88
20231031,114100,5848801700,62800,62800,62800,62800,2
20231031,114000,5848676100,62800,62700,62800,62700,34
20231031,113900,5846542700,62800,62800,62800,62800,50
20231031,113800,5843402700,62800,62700,62800,62700,71
20231031,113700,5838950900,62700,62900,62900,62700,945
20231031,113600,5779550500,62900,62900,62900,62900,10
20231031,113500,5778921500,62900,62900,62900,62900,10
20231031,113400,5778292500,62900,62900,62900,62900,2
20231031,113300,5778166700,63000,63000,63000,63000,8
20231031,113200,5777662700,62900,62900,62900,62900,1
20231031,113100,5777599800,62900,63000,63000,62900,3
20231031,113000,5777411000,62900,63000,63000,62900,81
20231031,112900,5772315100,62900,62900,62900,62900,0
20231031,112800,5772315100,62900,62900,62900,62900,2
20231031,112700,5772189300,62900,63000,63000,62900,21
20231031,112600,5770867400,62900,62900,62900,62900,0
20231031,112500,5770867400,62900,62900,62900,62900,3
20231031,112400,5770678700,62900,62900,62900,62900,10
20231031,112300,5770049700,62900,62900,62900,62900,14
20231031,112200,5769169100,62900,62900,62900,62900,2
20231031,112100,5769043300,63000,62900,63000,62900,84
20231031,112000,5763755700,62900,62900,62900,62900,0
20231031,111900,5763755700,62900,62900,62900,62900,2
20231031,111800,5763629900,62900,62900,62900,62900,20
20231031,111700,5762371900,62900,62900,62900,62900,0
20231031,111600,5762371900,62900,62900,62900,62900,125
20231031,111500,5754509400,62900,62900,62900,62900,0
20231031,111400,5754509400,62900,62900,62900,62900,386
20231031,111300,5730230000,63100,63000,63100,63000,10
20231031,111200,5729599200,63000,63000,63000,63000,350
20231031,111100,5707549200,62900,63000,63000,62900,82
20231031,111000,5702388400,62900,63000,63000,62900,232
20231031,110900,5687782700,63000,63100,63100,63000,11
20231031,110800,5687089600,63100,63000,63100,63000,314
20231031,110700,5667300600,62900,63000,63000,62900,3
20231031,110600,5667111800,63000,63000,63000,63000,5
20231031,110500,5666796800,62900,63000,63000,62900,343
20231031,110400,5645193000,63000,63000,63000,63000,3
20231031,110300,5645004000,63000,63100,63100,63000,31
20231031,110200,5643048900,63100,63200,63200,63100,106
20231031,110100,5636355300,63000,63100,63100,63000,6
20231031,110000,5635977100,63200,63300,63300,63100,176
20231031,105900,5624863800,63200,63300,63300,63200,45
20231031,105800,5622019500,63200,63200,63300,63200,52
20231031,105700,5618731000,63200,63400,63400,63100,1574
20231031,105600,5519198800,63300,63500,63500,63300,229
20231031,105500,5504681100,63400,63400,63400,63400,6
20231031,105400,5504300700,63500,63500,63500,63500,2
20231031,105300,5504173700,63500,63500,63500,63400,104
20231031,105200,5497569800,63500,63200,63500,63200,518
20231031,105100,5464768600,63300,63300,63300,63300,50
20231031,105000,5461603600,63200,63200,63200,63200,205
20231031,104900,5448647600,63200,63200,63200,63000,75
20231031,104800,5443910100,63100,63100,63100,63100,2
20231031,104700,5443783900,63200,63200,63200,63100,350
20231031,104600,5421688600,63200,63300,63300,63200,42
20231031,104500,5419032900,63200,63200,63300,63200,15
20231031,104400,5418084700,63300,63200,63300,63200,76
20231031,104300,5413280200,63200,63200,63200,63200,2
20231031,104200,5413153800,63100,63100,63200,63100,203
20231031,104100,5400334600,63100,63200,63200,63100,184
20231031,104000,5388715900,63200,63100,63200,63000,142
20231031,103900,5379750700,63000,63100,63100,63000,67
20231031,103800,5375523200,63100,63100,63100,63100,15
20231031,103700,5374576700,63000,63100,63100,63000,5
20231031,103600,5374261300,63000,63000,63000,63000,46
20231031,103500,5371363300,63000,63100,63100,62900,48
20231031,103400,5368336400,63100,63000,63100,63000,210
20231031,103300,5355090500,63000,63200,63200,63000,92
20231031,103200,5349293200,63200,63100,63200,62900,2347
20231031,103100,5201060600,63200,63200,63200,63200,8
20231031,103000,5200555000,63100,63000,63100,62900,807
20231031,102900,5149715400,62800,63100,63100,62800,110
20231031,102800,5142787600,63100,63100,63100,63000,140
20231031,102700,5133962500,63100,63000,63100,62900,1251
20231031,102600,5055126800,62900,62800,63000,62800,252
20231031,102500,5039289500,62700,62800,62800,62700,121
20231031,102400,5031695800,62800,62700,62800,62600,293
20231031,102300,5013325600,62700,62700,62700,62700,1
20231031,102200,5013262900,62700,62700,62700,62700,73
20231031,102100,5008685800,62700,62600,62700,62600,14
20231031,102000,5007809200,62600,62700,62700,62600,131
20231031,101900,4999608200,62600,62600,62600,62600,43
20231031,101800,4996916400,62600,62600,62700,62600,120
20231031,101700,4989403900,62700,62600,62700,62500,913
20231031,101600,4932297900,62600,62500,62700,62400,1490
20231031,101500,4838944100,62500,62400,62600,62400,160
20231031,101400,4828939100,62600,62600,62800,62300,9332
20231031,101300,4245657700,62700,62900,62900,62700,1618
20231031,101200,4144096300,62900,63000,63000,62900,260
20231031,101100,4127716600,63100,63100,63100,63100,6
20231031,101000,4127338000,63100,63100,63100,63100,282
20231031,100900,4109543800,63100,62900,63100,62900,649
20231031,100800,4068622500,63000,63000,63100,63000,339
20231031,100700,4047265100,63000,63000,63000,63000,12
20231031,100600,4046509100,62900,62900,63000,62900,248
20231031,100500,4030909600,62900,62900,63000,62900,1245
20231031,100400,3952598800,62900,62900,63000,62900,144
20231031,100300,3943541100,62900,63000,63000,62900,73
20231031,100200,3938949300,63000,62900,63000,62900,379
20231031,100100,3915109900,63000,63000,63000,62900,1050
20231031,100000,3849055000,63000,63200,63200,63000,815
20231031,095900,3797709800,63100,63100,63100,63100,283
20231031,095800,3779852500,63200,63200,63200,63200,20
20231031,095700,3778588500,63200,63100,63200,63000,84
20231031,095600,3773285400,63100,63100,63300,63100,1115
20231031,095500,3702920900,63200,63200,63200,63200,43
20231031,095400,3700203300,63200,63200,63200,63000,804
20231031,095300,3649435600,63200,63200,63200,63100,430
20231031,095200,3622265400,63300,63300,63300,63300,14
20231031,095100,3621379200,63200,63200,63200,63200,2
20231031,095000,3621252800,63300,63400,63400,63300,109
20231031,094900,3614342800,63400,63300,63400,63300,244
20231031,094800,3598882100,63300,63200,63500,63100,1351
20231031,094700,3513457800,63100,63500,63500,63100,461
20231031,094600,3484277200,63500,63400,63500,63400,39
20231031,094500,3481803900,63400,63500,63500,63400,114
20231031,094400,3474567600,63500,63500,63500,63500,460
20231031,094300,3445357600,63500,63400,63500,63100,1463
20231031,094200,3352739500,63500,63300,63500,63300,466
20231031,094100,3323210100,63400,63700,63700,63400,710
20231031,094000,3278088700,63700,63700,63700,63600,580
20231031,093900,3241148300,63800,63800,63800,63700,212
20231031,093800,3227622900,63800,63800,63800,63700,1292
20231031,093700,3145212400,63800,63700,63800,63700,1069
20231031,093600,3077039500,63700,63700,63800,63700,85
20231031,093500,3071623700,63700,63700,63700,63700,315
20231031,093400,3051558200,63700,63600,63700,63600,310
20231031,093300,3031841300,63500,63500,63600,63500,101
20231031,093200,3025426300,63500,63900,63900,63400,2049
20231031,093100,2895092000,63900,63900,64000,63900,934
20231031,093000,2835397400,63900,63800,63900,63800,70
20231031,092900,2830928500,63800,63800,63800,63800,527
20231031,092800,2797305900,63900,63800,63900,63700,1367
20231031,092700,2710175600,63800,63400,63900,63300,4835
20231031,092600,2402723600,63500,63400,63500,63200,953
20231031,092500,2342380900,63300,63100,63300,63100,732
20231031,092400,2296088700,63100,62900,63100,62800,4212
20231031,092300,2031433500,63000,63100,63100,63000,765
20231031,092200,1983238200,63100,63100,63100,63000,408
20231031,092100,1957526500,63100,63200,63200,63100,59
20231031,092000,1953801800,63200,63500,63500,63000,1470
20231031,091900,1860973200,63500,63200,63500,63200,321
20231031,091800,1840605600,63200,63300,63400,63200,282
20231031,091700,1822766200,63300,63200,63300,63200,423
20231031,091600,1796002100,63200,63100,63200,63100,778
20231031,091500,1746891300,63100,63100,63100,63000,486
20231031,091400,1716259500,63100,63200,63300,63100,298
20231031,091300,1697429800,63200,63200,63200,63100,1137
20231031,091200,1625616300,63200,63300,63300,63100,1281
20231031,091100,1544742700,63200,63200,63200,63100,570
20231031,091000,1508740300,63300,62900,63300,62900,1599
20231031,090900,1407869800,63000,62800,63200,62700,2975
20231031,090800,1220559800,62700,62700,62800,62700,705
20231031,090700,1176322800,62800,62700,62800,62600,1410
20231031,090600,1087932200,62700,62500,62700,62400,207
20231031,090500,1074962300,62400,62700,62700,62400,3083
20231031,090400,882017300,62700,62900,62900,62700,2730
20231031,090300,710636900,62900,62500,62900,62500,2003
20231031,090200,585041800,62500,63600,63600,62500,6528
20231031,090100,173557500,63500,63400,63500,63200,865
20231031,090000,118728800,63400,63800,63800,63300,1795