KissMeData/000500/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183100,1427794100,37650,37650,37650,37650,617
20241031,183000,1427794100,37650,37650,37650,37650,0
20241031,182900,1427794100,37650,37650,37650,37650,0
20241031,182800,1427794100,37650,37650,37650,37650,0
20241031,182700,1427794100,37650,37650,37650,37650,0
20241031,182600,1427794100,37650,37650,37650,37650,0
20241031,182500,1427794100,37650,37650,37650,37650,0
20241031,182400,1427794100,37650,37650,37650,37650,0
20241031,182300,1427794100,37650,37650,37650,37650,0
20241031,182200,1427794100,37650,37650,37650,37650,0
20241031,182100,1427794100,37650,37650,37650,37650,0
20241031,182000,1427794100,37650,37650,37650,37650,0
20241031,181900,1427794100,37650,37650,37650,37650,0
20241031,181800,1427794100,37650,37650,37650,37650,0
20241031,181700,1427794100,37650,37650,37650,37650,0
20241031,181600,1427794100,37650,37650,37650,37650,0
20241031,181500,1427794100,37650,37650,37650,37650,0
20241031,181400,1427794100,37650,37650,37650,37650,0
20241031,181300,1427794100,37650,37650,37650,37650,0
20241031,181200,1427794100,37650,37650,37650,37650,0
20241031,181100,1427794100,37650,37650,37650,37650,0
20241031,181000,1427794100,37650,37650,37650,37650,0
20241031,180900,1427794100,37650,37650,37650,37650,0
20241031,180800,1427794100,37650,37650,37650,37650,0
20241031,180700,1427794100,37650,37650,37650,37650,0
20241031,180600,1427794100,37650,37650,37650,37650,0
20241031,180500,1427794100,37650,37650,37650,37650,0
20241031,180400,1427794100,37650,37650,37650,37650,0
20241031,180300,1427794100,37650,37650,37650,37650,0
20241031,180200,1427794100,37650,37650,37650,37650,0
20241031,180100,1427794100,37650,37650,37650,37650,617
20241031,180000,1427794100,37650,37650,37650,37650,0
20241031,175900,1427794100,37650,37650,37650,37650,0
20241031,175800,1427794100,37650,37650,37650,37650,0
20241031,175700,1427794100,37650,37650,37650,37650,0
20241031,175600,1427794100,37650,37650,37650,37650,0
20241031,175500,1427794100,37650,37650,37650,37650,0
20241031,175400,1427794100,37650,37650,37650,37650,0
20241031,175300,1427794100,37650,37650,37650,37650,0
20241031,175200,1427794100,37650,37650,37650,37650,0
20241031,175100,1427794100,37650,37650,37650,37650,0
20241031,175000,1427794100,37650,37650,37650,37650,0
20241031,174900,1427794100,37650,37650,37650,37650,0
20241031,174800,1427794100,37650,37650,37650,37650,0
20241031,174700,1427794100,37650,37650,37650,37650,0
20241031,174600,1427794100,37650,37650,37650,37650,0
20241031,174500,1427794100,37650,37650,37650,37650,0
20241031,174400,1427794100,37650,37650,37650,37650,0
20241031,174300,1427794100,37650,37650,37650,37650,0
20241031,174200,1427794100,37650,37650,37650,37650,0
20241031,174100,1427794100,37650,37650,37650,37650,0
20241031,174000,1427794100,37650,37650,37650,37650,0
20241031,173900,1427794100,37650,37650,37650,37650,0
20241031,173800,1427794100,37650,37650,37650,37650,0
20241031,173700,1427794100,37650,37650,37650,37650,0
20241031,173600,1427794100,37650,37650,37650,37650,0
20241031,173500,1427794100,37650,37650,37650,37650,0
20241031,173400,1427794100,37650,37650,37650,37650,0
20241031,173300,1427794100,37650,37650,37650,37650,0
20241031,173200,1427794100,37650,37650,37650,37650,0
20241031,173100,1427794100,37650,37650,37650,37650,617
20241031,173000,1427794100,37650,37650,37650,37650,0
20241031,172900,1427794100,37650,37650,37650,37650,0
20241031,172800,1427794100,37650,37650,37650,37650,0
20241031,172700,1427794100,37650,37650,37650,37650,0
20241031,172600,1427794100,37650,37650,37650,37650,0
20241031,172500,1427794100,37650,37650,37650,37650,0
20241031,172400,1427794100,37650,37650,37650,37650,0
20241031,172300,1427794100,37650,37650,37650,37650,0
20241031,172200,1427794100,37650,37650,37650,37650,0
20241031,172100,1427794100,37650,37650,37650,37650,0
20241031,172000,1427794100,37650,37650,37650,37650,0
20241031,171900,1427794100,37650,37650,37650,37650,0
20241031,171800,1427794100,37650,37650,37650,37650,0
20241031,171700,1427794100,37650,37650,37650,37650,0
20241031,171600,1427794100,37650,37650,37650,37650,0
20241031,171500,1427794100,37650,37650,37650,37650,0
20241031,171400,1427794100,37650,37650,37650,37650,0
20241031,171300,1427794100,37650,37650,37650,37650,0
20241031,171200,1427794100,37650,37650,37650,37650,0
20241031,171100,1427794100,37650,37650,37650,37650,0
20241031,171000,1427794100,37650,37650,37650,37650,0
20241031,170900,1427794100,37650,37650,37650,37650,0
20241031,170800,1427794100,37650,37650,37650,37650,0
20241031,170700,1427794100,37650,37650,37650,37650,0
20241031,170600,1427794100,37650,37650,37650,37650,0
20241031,170500,1427794100,37650,37650,37650,37650,0
20241031,170400,1427794100,37650,37650,37650,37650,0
20241031,170300,1427794100,37650,37650,37650,37650,0
20241031,170200,1427794100,37650,37650,37650,37650,0
20241031,170100,1427794100,37650,37650,37650,37650,617
20241031,170000,1427794100,37650,37650,37650,37650,0
20241031,165900,1427794100,37650,37650,37650,37650,0
20241031,165800,1427794100,37650,37650,37650,37650,0
20241031,165700,1427794100,37650,37650,37650,37650,0
20241031,165600,1427794100,37650,37650,37650,37650,0
20241031,165500,1427794100,37650,37650,37650,37650,0
20241031,165400,1427794100,37650,37650,37650,37650,0
20241031,165300,1427794100,37650,37650,37650,37650,0
20241031,165200,1427794100,37650,37650,37650,37650,0
20241031,165100,1427794100,37650,37650,37650,37650,0
20241031,165000,1427794100,37650,37650,37650,37650,0
20241031,164900,1427794100,37650,37650,37650,37650,0
20241031,164800,1427794100,37650,37650,37650,37650,0
20241031,164700,1427794100,37650,37650,37650,37650,0
20241031,164600,1427794100,37650,37650,37650,37650,0
20241031,164500,1427794100,37650,37650,37650,37650,0
20241031,164400,1427794100,37650,37650,37650,37650,0
20241031,164300,1427794100,37650,37650,37650,37650,0
20241031,164200,1427794100,37650,37650,37650,37650,0
20241031,164100,1427794100,37650,37650,37650,37650,0
20241031,164000,1427794100,37650,37650,37650,37650,0
20241031,163900,1427794100,37650,37650,37650,37650,0
20241031,163800,1427794100,37650,37650,37650,37650,0
20241031,163700,1427794100,37650,37650,37650,37650,0
20241031,163600,1427794100,37650,37650,37650,37650,0
20241031,163500,1427794100,37650,37650,37650,37650,0
20241031,163400,1427794100,37650,37650,37650,37650,0
20241031,163300,1427794100,37650,37650,37650,37650,0
20241031,163200,1427794100,37650,37650,37650,37650,0
20241031,163100,1427794100,37650,37650,37650,37650,617
20241031,163000,1427794100,37650,37650,37650,37650,0
20241031,162900,1427794100,37650,37650,37650,37650,0
20241031,162800,1427794100,37650,37650,37650,37650,0
20241031,162700,1427794100,37650,37650,37650,37650,0
20241031,162600,1427794100,37650,37650,37650,37650,0
20241031,162500,1427794100,37650,37650,37650,37650,0
20241031,162400,1427794100,37650,37650,37650,37650,0
20241031,162300,1427794100,37650,37650,37650,37650,0
20241031,162200,1427794100,37650,37650,37650,37650,0
20241031,162100,1427794100,37650,37650,37650,37650,0
20241031,162000,1427794100,37650,37650,37650,37650,0
20241031,161900,1427794100,37650,37650,37650,37650,0
20241031,161800,1427794100,37650,37650,37650,37650,0
20241031,161700,1427794100,37650,37650,37650,37650,0
20241031,161600,1427794100,37650,37650,37650,37650,0
20241031,161500,1427794100,37650,37650,37650,37650,0
20241031,161400,1427794100,37650,37650,37650,37650,0
20241031,161300,1427794100,37650,37650,37650,37650,0
20241031,161200,1427794100,37650,37650,37650,37650,0
20241031,161100,1427794100,37650,37650,37650,37650,0
20241031,161000,1427794100,37650,37650,37650,37650,0
20241031,160900,1427794100,37650,37650,37650,37650,0
20241031,160800,1427794100,37650,37650,37650,37650,0
20241031,160700,1427794100,37650,37650,37650,37650,0
20241031,160600,1427794100,37650,37650,37650,37650,0
20241031,160500,1427794100,37650,37650,37650,37650,0
20241031,160400,1427794100,37650,37650,37650,37650,0
20241031,160300,1427794100,37650,37650,37650,37650,0
20241031,160200,1427794100,37650,37650,37650,37650,0
20241031,160100,1427794100,37650,37650,37650,37650,617
20241031,160000,1427794100,37650,37650,37650,37650,0
20241031,155900,1427794100,37650,37650,37650,37650,0
20241031,155800,1427794100,37650,37650,37650,37650,0
20241031,155700,1427794100,37650,37650,37650,37650,0
20241031,155600,1427794100,37650,37650,37650,37650,0
20241031,155500,1427794100,37650,37650,37650,37650,0
20241031,155400,1427794100,37650,37650,37650,37650,0
20241031,155300,1427794100,37650,37650,37650,37650,0
20241031,155200,1427794100,37650,37650,37650,37650,0
20241031,155100,1427794100,37650,37650,37650,37650,0
20241031,155000,1427794100,37650,37650,37650,37650,0
20241031,154900,1427794100,37650,37650,37650,37650,0
20241031,154800,1427794100,37650,37650,37650,37650,0
20241031,154700,1427794100,37650,37650,37650,37650,0
20241031,154600,1427794100,37650,37650,37650,37650,0
20241031,154500,1427794100,37650,37650,37650,37650,0
20241031,154400,1427794100,37650,37650,37650,37650,0
20241031,154300,1427794100,37650,37650,37650,37650,0
20241031,154200,1427794100,37650,37650,37650,37650,0
20241031,154100,1427794100,37650,37650,37650,37650,0
20241031,154000,1427794100,37650,37650,37650,37650,0
20241031,153900,1427794100,37650,37650,37650,37650,0
20241031,153800,1427794100,37650,37650,37650,37650,0
20241031,153700,1427794100,37650,37650,37650,37650,0
20241031,153600,1427794100,37650,37650,37650,37650,0
20241031,153500,1427794100,37650,37650,37650,37650,0
20241031,153400,1427794100,37650,37650,37650,37650,0
20241031,153300,1427794100,37650,37650,37650,37650,0
20241031,153200,1427794100,37650,37650,37650,37650,0
20241031,153100,1427794100,37650,37650,37650,37650,617
20241031,153000,1427794100,37650,37650,37650,37650,617
20241031,152900,1404564050,37700,37700,37700,37700,0
20241031,152800,1404564050,37700,37700,37700,37700,0
20241031,152700,1404564050,37700,37700,37700,37700,0
20241031,152600,1404564050,37700,37700,37700,37700,0
20241031,152500,1404564050,37700,37700,37700,37700,0
20241031,152400,1404564050,37700,37700,37700,37700,0
20241031,152300,1404564050,37700,37700,37700,37700,0
20241031,152200,1404564050,37700,37700,37700,37700,0
20241031,152100,1404564050,37700,37700,37700,37700,0
20241031,152000,1404564050,37700,37700,37700,37700,0
20241031,151900,1404564050,37700,37650,37700,37650,74
20241031,151800,1401776950,37700,37700,37700,37700,50
20241031,151700,1399891950,37650,37650,37650,37650,230
20241031,151600,1391232450,37700,37700,37700,37700,167
20241031,151500,1384936550,37700,37750,37750,37700,101
20241031,151400,1381128550,37650,37650,37650,37650,0
20241031,151300,1381128550,37650,37700,37700,37650,100
20241031,151200,1377361350,37700,37700,37700,37700,0
20241031,151100,1377361350,37700,37700,37700,37700,10
20241031,151000,1376984350,37700,37700,37700,37650,188
20241031,150900,1369896800,37650,37650,37650,37650,141
20241031,150800,1364588150,37700,37650,37700,37650,88
20241031,150700,1361274900,37700,37700,37700,37700,2
20241031,150600,1361199500,37700,37650,37700,37650,345
20241031,150500,1348200250,37700,37700,37700,37700,339
20241031,150400,1335419950,37650,37700,37700,37650,212
20241031,150300,1327436600,37700,37700,37700,37700,2
20241031,150200,1327361200,37700,37700,37700,37700,24
20241031,150100,1326456400,37750,37750,37750,37750,30
20241031,150000,1325323900,37750,37750,37750,37750,4
20241031,145900,1325172900,37700,37750,37750,37700,2
20241031,145800,1325097450,37700,37700,37700,37700,1
20241031,145700,1325059750,37700,37700,37700,37700,458
20241031,145600,1307793150,37700,37700,37700,37700,0
20241031,145500,1307793150,37700,37700,37700,37700,65
20241031,145400,1305342650,37700,37700,37700,37700,3
20241031,145300,1305229550,37750,37750,37750,37750,0
20241031,145200,1305229550,37750,37750,37750,37750,0
20241031,145100,1305229550,37750,37750,37750,37750,100
20241031,145000,1301454550,37750,37750,37750,37750,1
20241031,144900,1301416800,37750,37750,37750,37750,1
20241031,144800,1301379050,37750,37750,37750,37750,2
20241031,144700,1301303550,37700,37700,37700,37700,6
20241031,144600,1301077350,37700,37700,37700,37700,0
20241031,144500,1301077350,37700,37700,37700,37700,84
20241031,144400,1297910550,37750,37800,37800,37750,78
20241031,144300,1294965050,37750,37750,37750,37750,0
20241031,144200,1294965050,37750,37750,37750,37750,0
20241031,144100,1294965050,37750,37750,37750,37750,0
20241031,144000,1294965050,37750,37750,37750,37750,103
20241031,143900,1291076800,37750,37750,37750,37750,70
20241031,143800,1288434300,37900,37800,37900,37800,102
20241031,143700,1284568900,37900,37900,37900,37900,0
20241031,143600,1284568900,37900,37850,37900,37850,2
20241031,143500,1284493150,37750,37750,37750,37750,0
20241031,143400,1284493150,37750,37750,37750,37750,12
20241031,143300,1284040150,37750,37750,37750,37750,0
20241031,143200,1284040150,37750,37750,37750,37750,0
20241031,143100,1284040150,37750,37750,37750,37750,0
20241031,143000,1284040150,37750,37750,37750,37750,4
20241031,142900,1283889150,37750,37750,37750,37750,238
20241031,142800,1274904650,37900,37900,37900,37900,0
20241031,142700,1274904650,37900,37800,37900,37800,20
20241031,142600,1274147850,37800,37800,37800,37800,0
20241031,142500,1274147850,37800,37800,37800,37800,2
20241031,142400,1274072250,37800,37800,37800,37800,2
20241031,142300,1273996650,37800,37800,37800,37800,1
20241031,142200,1273958850,37800,37800,37800,37800,1
20241031,142100,1273921050,37800,37800,37800,37800,2
20241031,142000,1273845450,37750,37750,37750,37750,1
20241031,141900,1273807700,37750,37750,37750,37750,60
20241031,141800,1271542700,37750,37750,37750,37750,2
20241031,141700,1271467200,37750,37750,37750,37750,0
20241031,141600,1271467200,37750,37750,37750,37750,5
20241031,141500,1271278450,37800,37800,37800,37800,0
20241031,141400,1271278450,37800,37800,37800,37800,0
20241031,141300,1271278450,37800,37800,37800,37800,22
20241031,141200,1270446850,37800,37800,37800,37800,93
20241031,141100,1266931450,37800,37800,37800,37800,0
20241031,141000,1266931450,37800,37800,37800,37800,9
20241031,140900,1266591250,37900,37850,37900,37850,3
20241031,140800,1266477650,37800,37800,37800,37800,0
20241031,140700,1266477650,37800,37800,37800,37800,108
20241031,140600,1262395250,37850,37850,37850,37850,4
20241031,140500,1262243850,37850,37850,37850,37850,100
20241031,140400,1258458850,37900,37900,37900,37900,0
20241031,140300,1258458850,37900,37900,37900,37900,0
20241031,140200,1258458850,37900,37900,37900,37900,35
20241031,140100,1257132350,37900,37900,37900,37900,361
20241031,140000,1243450450,38000,38000,38000,38000,26
20241031,135900,1242462450,37900,37900,37950,37900,503
20241031,135800,1223378750,37900,37900,37900,37900,50
20241031,135700,1221483750,37850,37850,37850,37850,20
20241031,135600,1220726750,37850,37850,37850,37850,0
20241031,135500,1220726750,37850,37850,37850,37850,1
20241031,135400,1220688900,37850,37850,37850,37850,0
20241031,135300,1220688900,37850,37800,37850,37750,6
20241031,135200,1220462150,37800,37800,37800,37800,96
20241031,135100,1216833350,37700,37700,37700,37700,3
20241031,135000,1216720250,37800,37800,37800,37800,0
20241031,134900,1216720250,37800,37800,37800,37800,1
20241031,134800,1216682450,37800,37800,37800,37800,0
20241031,134700,1216682450,37800,37800,37800,37800,0
20241031,134600,1216682450,37800,37700,37800,37650,54
20241031,134500,1214646500,37800,37800,37800,37800,0
20241031,134400,1214646500,37800,37900,37900,37800,2
20241031,134300,1214570800,37900,37900,37900,37900,1
20241031,134200,1214532900,37900,37900,37900,37900,0
20241031,134100,1214532900,37900,37850,37900,37850,416
20241031,134000,1198775500,37800,37800,37800,37800,222
20241031,133900,1190383900,37600,37700,37700,37600,9
20241031,133800,1190045000,37800,37800,37800,37800,0
20241031,133700,1190045000,37800,37800,37800,37800,14
20241031,133600,1189515800,37800,37800,37800,37800,0
20241031,133500,1189515800,37800,37800,37800,37800,0
20241031,133400,1189515800,37800,37650,37800,37650,192
20241031,133300,1182286750,37650,37650,37650,37650,114
20241031,133200,1177994650,37650,37650,37650,37650,0
20241031,133100,1177994650,37650,37650,37650,37650,69
20241031,133000,1175396800,37800,37800,37800,37800,5
20241031,132900,1175207800,37800,37750,37800,37750,3
20241031,132800,1175094450,37600,37600,37600,37600,0
20241031,132700,1175094450,37600,37600,37600,37600,0
20241031,132600,1175094450,37600,37600,37600,37600,128
20241031,132500,1170281650,37650,37650,37650,37650,0
20241031,132400,1170281650,37650,37650,37650,37650,0
20241031,132300,1170281650,37650,37650,37650,37650,40
20241031,132200,1168775650,37650,37650,37650,37650,102
20241031,132100,1164935350,37650,37650,37650,37650,0
20241031,132000,1164935350,37650,37650,37650,37650,0
20241031,131900,1164935350,37650,37650,37650,37650,2
20241031,131800,1164860050,37700,37700,37700,37700,126
20241031,131700,1160109850,37750,37750,37750,37750,0
20241031,131600,1160109850,37750,37750,37750,37750,0
20241031,131500,1160109850,37750,37750,37750,37750,0
20241031,131400,1160109850,37750,37750,37750,37750,1
20241031,131300,1160072100,37850,37850,37850,37850,0
20241031,131200,1160072100,37850,37850,37850,37850,0
20241031,131100,1160072100,37850,37850,37850,37850,0
20241031,131000,1160072100,37850,37850,37850,37850,0
20241031,130900,1160072100,37850,37850,37850,37850,2
20241031,130800,1159996400,37850,37850,37850,37850,0
20241031,130700,1159996400,37850,37750,37850,37750,4
20241031,130600,1159845100,37750,37800,37800,37750,8
20241031,130500,1159543050,37800,37800,37800,37800,1
20241031,130400,1159505250,37850,37750,37850,37550,400
20241031,130300,1144431550,37800,37800,37800,37800,1
20241031,130200,1144393750,37850,37850,37850,37850,0
20241031,130100,1144393750,37850,37850,37850,37850,0
20241031,130000,1144393750,37850,37850,37850,37850,0
20241031,125900,1144393750,37850,37850,37850,37850,2
20241031,125800,1144318050,37850,37850,37850,37850,0
20241031,125700,1144318050,37850,37850,37850,37850,1
20241031,125600,1144280200,37850,37700,37850,37700,351
20241031,125500,1130995050,37650,37650,37650,37650,1
20241031,125400,1130957400,37800,37800,37800,37800,67
20241031,125300,1128424800,37800,37800,37800,37800,1
20241031,125200,1128387000,37800,37800,37800,37800,11
20241031,125100,1127971200,37800,37800,37800,37800,4
20241031,125000,1127820000,37650,37650,37650,37650,0
20241031,124900,1127820000,37650,37750,37800,37650,89
20241031,124800,1124458300,37800,37800,37800,37800,0
20241031,124700,1124458300,37800,37800,37800,37800,86
20241031,124600,1121207500,37800,37750,37800,37750,322
20241031,124500,1109038750,37750,37700,37750,37700,324
20241031,124400,1096810550,37550,37550,37550,37550,0
20241031,124300,1096810550,37550,37550,37550,37550,0
20241031,124200,1096810550,37550,37650,37650,37550,244
20241031,124100,1087637900,37700,37650,37700,37650,84
20241031,124000,1084471800,37650,37650,37650,37650,0
20241031,123900,1084471800,37650,37650,37650,37650,0
20241031,123800,1084471800,37650,37650,37650,37650,54
20241031,123700,1082438700,37650,37650,37650,37650,29
20241031,123600,1081346850,37600,37600,37600,37600,0
20241031,123500,1081346850,37600,37600,37600,37600,0
20241031,123400,1081346850,37600,37600,37600,37600,0
20241031,123300,1081346850,37600,37600,37600,37600,40
20241031,123200,1079842850,37650,37650,37650,37650,0
20241031,123100,1079842850,37650,37650,37650,37650,0
20241031,123000,1079842850,37650,37650,37650,37650,0
20241031,122900,1079842850,37650,37600,37650,37600,201
20241031,122800,1072285200,37650,37650,37650,37650,28
20241031,122700,1071231000,37650,37550,37650,37550,320
20241031,122600,1059197850,37450,37450,37450,37450,0
20241031,122500,1059197850,37450,37450,37450,37450,0
20241031,122400,1059197850,37450,37450,37450,37450,0
20241031,122300,1059197850,37450,37450,37450,37450,0
20241031,122200,1059197850,37450,37450,37450,37450,0
20241031,122100,1059197850,37450,37600,37600,37450,200
20241031,122000,1051698300,37600,37600,37600,37600,5
20241031,121900,1051510300,37650,37650,37650,37650,0
20241031,121800,1051510300,37650,37600,37650,37600,13
20241031,121700,1051021450,37650,37650,37650,37650,0
20241031,121600,1051021450,37650,37600,37650,37600,49
20241031,121500,1049177100,37700,37700,37700,37700,10
20241031,121400,1048800100,37700,37700,37750,37700,40
20241031,121300,1047291250,37750,37600,37750,37600,5
20241031,121200,1047103100,37600,37600,37750,37600,210
20241031,121100,1039192300,37650,37600,37650,37600,29
20241031,121000,1038100900,37600,37600,37600,37600,5
20241031,120900,1037912900,37650,37650,37650,37650,27
20241031,120800,1036896350,37650,37650,37650,37650,21
20241031,120700,1036105700,37450,37450,37450,37450,0
20241031,120600,1036105700,37450,37450,37450,37450,0
20241031,120500,1036105700,37450,37600,37650,37450,460
20241031,120400,1018842250,37450,37450,37450,37450,0
20241031,120300,1018842250,37450,37450,37450,37450,0
20241031,120200,1018842250,37450,37450,37450,37450,30
20241031,120100,1017718750,37450,37450,37450,37450,0
20241031,120000,1017718750,37450,37450,37450,37450,383
20241031,115900,1003375400,37450,37450,37450,37450,100
20241031,115800,999630400,37400,37450,37450,37400,408
20241031,115700,984360250,37450,37450,37450,37450,0
20241031,115600,984360250,37450,37450,37450,37450,0
20241031,115500,984360250,37450,37450,37500,37450,203
20241031,115400,976752500,37450,37550,37550,37450,100
20241031,115300,973004250,37550,37550,37550,37550,1
20241031,115200,972966700,37600,37600,37600,37600,50
20241031,115100,971086700,37600,37600,37600,37600,12
20241031,115000,970635500,37600,37450,37600,37450,30
20241031,114900,969509000,37550,37550,37550,37550,2
20241031,114800,969433900,37550,37500,37550,37500,81
20241031,114700,966392450,37550,37550,37550,37550,1
20241031,114600,966354900,37550,37450,37550,37450,316
20241031,114500,954503400,37450,37450,37450,37450,160
20241031,114400,948511400,37450,37450,37450,37450,0
20241031,114300,948511400,37450,37450,37450,37450,1
20241031,114200,948473950,37350,37350,37350,37350,0
20241031,114100,948473950,37350,37350,37350,37350,0
20241031,114000,948473950,37350,37350,37350,37350,4
20241031,113900,948324550,37300,37350,37350,37300,232
20241031,113800,939670850,37350,37350,37350,37350,0
20241031,113700,939670850,37350,37350,37350,37350,64
20241031,113600,937280450,37350,37350,37350,37350,8
20241031,113500,936981650,37300,37350,37350,37300,164
20241031,113400,930862300,37400,37400,37400,37400,3
20241031,113300,930750100,37300,37350,37350,37300,301
20241031,113200,919516850,37350,37350,37350,37350,10
20241031,113100,919143350,37400,37400,37400,37400,34
20241031,113000,917871750,37450,37450,37450,37450,3
20241031,112900,917759400,37450,37450,37450,37450,15
20241031,112800,917197650,37450,37400,37450,37400,13
20241031,112700,916711300,37400,37400,37400,37300,1472
20241031,112600,861782550,37450,37450,37450,37400,49
20241031,112500,859948250,37450,37450,37450,37450,0
20241031,112400,859948250,37450,37450,37450,37450,56
20241031,112300,857851050,37450,37500,37500,37450,68
20241031,112200,855303050,37500,37500,37500,37500,0
20241031,112100,855303050,37500,37500,37500,37500,20
20241031,112000,854553050,37500,37500,37500,37500,4
20241031,111900,854403050,37500,37500,37500,37500,5
20241031,111800,854215550,37500,37500,37500,37500,0
20241031,111700,854215550,37500,37500,37500,37500,121
20241031,111600,849678050,37550,37550,37550,37550,0
20241031,111500,849678050,37550,37550,37550,37550,50
20241031,111400,847800550,37550,37550,37550,37550,0
20241031,111300,847800550,37550,37550,37550,37550,0
20241031,111200,847800550,37550,37550,37550,37550,3
20241031,111100,847687900,37500,37500,37500,37500,15
20241031,111000,847125400,37500,37500,37500,37500,353
20241031,110900,833887900,37500,37500,37500,37500,0
20241031,110800,833887900,37500,37450,37500,37450,312
20241031,110700,822194550,37450,37350,37450,37350,181
20241031,110600,815421400,37350,37400,37400,37350,3
20241031,110500,815309250,37400,37350,37400,37350,22
20241031,110400,814486600,37350,37300,37350,37300,60
20241031,110300,812246100,37350,37350,37350,37350,83
20241031,110200,809146050,37350,37350,37350,37350,10
20241031,110100,808772550,37350,37350,37350,37350,9
20241031,110000,808436400,37350,37350,37350,37350,26
20241031,105900,807465300,37300,37300,37300,37300,0
20241031,105800,807465300,37300,37300,37300,37300,0
20241031,105700,807465300,37300,37350,37350,37300,323
20241031,105600,795402400,37350,37350,37350,37350,0
20241031,105500,795402400,37350,37350,37350,37350,1166
20241031,105400,751852300,37400,37400,37400,37400,0
20241031,105300,751852300,37400,37400,37400,37400,0
20241031,105200,751852300,37400,37400,37400,37400,0
20241031,105100,751852300,37400,37400,37400,37400,43
20241031,105000,750244100,37400,37400,37400,37400,0
20241031,104900,750244100,37400,37400,37400,37400,7
20241031,104800,749982300,37400,37400,37400,37400,9
20241031,104700,749645700,37450,37450,37450,37450,0
20241031,104600,749645700,37450,37450,37450,37450,28
20241031,104500,748597100,37350,37350,37350,37350,0
20241031,104400,748597100,37350,37350,37350,37350,5
20241031,104300,748410350,37350,37350,37350,37350,80
20241031,104200,745422350,37350,37350,37350,37350,14
20241031,104100,744899450,37350,37350,37350,37350,0
20241031,104000,744899450,37350,37350,37350,37350,307
20241031,103900,733433000,37350,37400,37400,37350,200
20241031,103800,725962400,37400,37400,37400,37400,14
20241031,103700,725438800,37450,37450,37450,37450,107
20241031,103600,721431650,37450,37450,37450,37400,121
20241031,103500,716903500,37450,37450,37450,37450,0
20241031,103400,716903500,37450,37400,37450,37400,54
20241031,103300,714881250,37400,37400,37400,37400,3
20241031,103200,714769050,37400,37400,37400,37400,0
20241031,103100,714769050,37400,37400,37400,37400,15
20241031,103000,714208050,37450,37450,37450,37450,5
20241031,102900,714020800,37450,37450,37450,37450,1
20241031,102800,713983350,37450,37400,37450,37400,43
20241031,102700,712374000,37400,37400,37400,37400,30
20241031,102600,711252000,37400,37400,37400,37400,46
20241031,102500,709531600,37350,37400,37400,37350,51
20241031,102400,707626700,37400,37400,37400,37400,18
20241031,102300,706953500,37400,37400,37400,37400,0
20241031,102200,706953500,37400,37400,37400,37400,26
20241031,102100,705981100,37400,37400,37400,37400,10
20241031,102000,705607100,37350,37300,37350,37300,3
20241031,101900,705495150,37300,37300,37300,37300,0
20241031,101800,705495150,37300,37300,37400,37300,93
20241031,101700,702026150,37400,37300,37400,37300,31
20241031,101600,700867550,37300,37250,37300,37250,1010
20241031,101500,663195050,37300,37250,37300,37250,6
20241031,101400,662971400,37300,37300,37300,37300,51
20241031,101300,661069100,37300,37300,37300,37250,216
20241031,101200,653022600,37300,37300,37300,37300,4
20241031,101100,652873400,37300,37250,37400,37250,318
20241031,101000,641026800,37400,37300,37400,37300,12
20241031,100900,640578250,37300,37350,37350,37300,24
20241031,100800,639682900,37300,37300,37300,37300,27
20241031,100700,638675800,37350,37350,37350,37300,1005
20241031,100600,601183500,37400,37400,37400,37350,146
20241031,100500,595730150,37350,37350,37350,37350,21
20241031,100400,594945800,37350,37350,37350,37350,174
20241031,100300,588446900,37350,37300,37350,37300,35
20241031,100200,587141350,37350,37350,37350,37350,163
20241031,100100,581053300,37350,37350,37350,37350,248
20241031,100000,571790500,37350,37450,37450,37350,348
20241031,095900,558776200,37450,37500,37500,37450,273
20241031,095800,548551250,37500,37600,37600,37500,81
20241031,095700,545513650,37600,37600,37600,37600,77
20241031,095600,542618450,37600,37500,37600,37450,44
20241031,095500,540969700,37500,37600,37600,37500,10
20241031,095400,540594200,37600,37600,37600,37600,50
20241031,095300,538714200,37600,37600,37600,37600,26
20241031,095200,537736600,37600,37400,37600,37400,15
20241031,095100,537175200,37400,37400,37400,37400,1
20241031,095000,537137800,37400,37400,37400,37400,30
20241031,094900,536015800,37400,37400,37400,37400,24
20241031,094800,535118200,37400,37500,37500,37400,7
20241031,094700,534856100,37500,37400,37500,37400,60
20241031,094600,532610950,37400,37400,37400,37400,1
20241031,094500,532573550,37400,37400,37400,37400,0
20241031,094400,532573550,37400,37450,37450,37400,11
20241031,094300,532161650,37500,37400,37500,37400,345
20241031,094200,519255650,37450,37450,37450,37450,42
20241031,094100,517682750,37450,37400,37600,37400,74
20241031,094000,514911650,37500,37450,37500,37450,117
20241031,093900,510528850,37500,37500,37500,37450,1218
20241031,093800,464884950,37500,37550,37550,37500,47
20241031,093700,463120450,37600,37700,37700,37500,880
20241031,093600,430056250,37750,37750,37750,37750,2
20241031,093500,429980750,37750,37600,37750,37600,71
20241031,093400,427300800,37550,37550,37550,37550,112
20241031,093300,423095200,37550,37550,37750,37500,25
20241031,093200,422154550,37550,37550,37550,37550,190
20241031,093100,415020050,37550,37650,37650,37550,436
20241031,093000,398632200,37650,37650,37650,37650,24
20241031,092900,397728600,37650,37650,37650,37650,32
20241031,092800,396523800,37700,37800,37800,37650,1271
20241031,092700,348580350,37850,37850,37850,37850,11
20241031,092600,348164000,37850,37850,37850,37850,0
20241031,092500,348164000,37850,37850,37850,37850,0
20241031,092400,348164000,37850,37850,37850,37850,129
20241031,092300,343281350,37850,37850,37850,37850,229
20241031,092200,334613700,37850,37850,37850,37850,5
20241031,092100,334424450,37850,37850,37900,37850,198
20241031,092000,326925900,37800,37800,37800,37800,11
20241031,091900,326510100,37800,37800,37800,37800,12
20241031,091800,326056500,37800,37800,37800,37800,0
20241031,091700,326056500,37800,37800,38000,37800,529
20241031,091600,306001300,37800,37900,37900,37800,53
20241031,091500,303997300,37850,37850,37850,37800,124
20241031,091400,299304400,37900,37800,37900,37800,214
20241031,091300,291212100,37800,37800,37900,37800,126
20241031,091200,286449200,37800,37800,37800,37800,235
20241031,091100,277566200,37800,37700,37800,37700,21
20241031,091000,276772800,37800,37700,37800,37600,55
20241031,090900,274697350,37600,37650,37700,37600,239
20241031,090800,265710250,37750,37750,37750,37750,1
20241031,090700,265672500,37750,37600,37750,37500,23
20241031,090600,264806000,37500,37500,37500,37500,25
20241031,090500,263868500,37500,37450,37600,37400,435
20241031,090400,247565750,37400,37450,37500,37400,287
20241031,090300,236828250,37400,37500,37550,37400,251
20241031,090200,227420200,37550,37900,37950,37550,2181
20241031,090100,145309050,37950,38200,38250,37900,2372
20241031,090000,55106300,38200,38100,38250,38100,1445