KissMeData/006260/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,184700,21757199700,78300,78300,78300,78300,7527
20231031,184600,21757199700,78300,78300,78300,78300,0
20231031,184500,21757199700,78300,78300,78300,78300,0
20231031,184400,21757199700,78300,78300,78300,78300,0
20231031,184300,21757199700,78300,78300,78300,78300,0
20231031,184200,21757199700,78300,78300,78300,78300,0
20231031,184100,21757199700,78300,78300,78300,78300,0
20231031,184000,21757199700,78300,78300,78300,78300,0
20231031,183900,21757199700,78300,78300,78300,78300,0
20231031,183800,21757199700,78300,78300,78300,78300,0
20231031,183700,21757199700,78300,78300,78300,78300,0
20231031,183600,21757199700,78300,78300,78300,78300,0
20231031,183500,21757199700,78300,78300,78300,78300,0
20231031,183400,21757199700,78300,78300,78300,78300,0
20231031,183300,21757199700,78300,78300,78300,78300,0
20231031,183200,21757199700,78300,78300,78300,78300,0
20231031,183100,21757199700,78300,78300,78300,78300,0
20231031,183000,21757199700,78300,78300,78300,78300,0
20231031,182900,21757199700,78300,78300,78300,78300,0
20231031,182800,21757199700,78300,78300,78300,78300,0
20231031,182700,21757199700,78300,78300,78300,78300,0
20231031,182600,21757199700,78300,78300,78300,78300,0
20231031,182500,21757199700,78300,78300,78300,78300,0
20231031,182400,21757199700,78300,78300,78300,78300,0
20231031,182300,21757199700,78300,78300,78300,78300,0
20231031,182200,21757199700,78300,78300,78300,78300,0
20231031,182100,21757199700,78300,78300,78300,78300,0
20231031,182000,21757199700,78300,78300,78300,78300,0
20231031,181900,21757199700,78300,78300,78300,78300,0
20231031,181800,21757199700,78300,78300,78300,78300,0
20231031,181700,21757199700,78300,78300,78300,78300,7527
20231031,181600,21757199700,78300,78300,78300,78300,0
20231031,181500,21757199700,78300,78300,78300,78300,0
20231031,181400,21757199700,78300,78300,78300,78300,0
20231031,181300,21757199700,78300,78300,78300,78300,0
20231031,181200,21757199700,78300,78300,78300,78300,0
20231031,181100,21757199700,78300,78300,78300,78300,0
20231031,181000,21757199700,78300,78300,78300,78300,0
20231031,180900,21757199700,78300,78300,78300,78300,0
20231031,180800,21757199700,78300,78300,78300,78300,0
20231031,180700,21757199700,78300,78300,78300,78300,0
20231031,180600,21757199700,78300,78300,78300,78300,0
20231031,180500,21757199700,78300,78300,78300,78300,0
20231031,180400,21757199700,78300,78300,78300,78300,0
20231031,180300,21757199700,78300,78300,78300,78300,0
20231031,180200,21757199700,78300,78300,78300,78300,0
20231031,180100,21757199700,78300,78300,78300,78300,0
20231031,180000,21757199700,78300,78300,78300,78300,0
20231031,175900,21757199700,78300,78300,78300,78300,0
20231031,175800,21757199700,78300,78300,78300,78300,0
20231031,175700,21757199700,78300,78300,78300,78300,0
20231031,175600,21757199700,78300,78300,78300,78300,0
20231031,175500,21757199700,78300,78300,78300,78300,0
20231031,175400,21757199700,78300,78300,78300,78300,0
20231031,175300,21757199700,78300,78300,78300,78300,0
20231031,175200,21757199700,78300,78300,78300,78300,0
20231031,175100,21757199700,78300,78300,78300,78300,0
20231031,175000,21757199700,78300,78300,78300,78300,0
20231031,174900,21757199700,78300,78300,78300,78300,0
20231031,174800,21757199700,78300,78300,78300,78300,0
20231031,174700,21757199700,78300,78300,78300,78300,7527
20231031,174600,21757199700,78300,78300,78300,78300,0
20231031,174500,21757199700,78300,78300,78300,78300,0
20231031,174400,21757199700,78300,78300,78300,78300,0
20231031,174300,21757199700,78300,78300,78300,78300,0
20231031,174200,21757199700,78300,78300,78300,78300,0
20231031,174100,21757199700,78300,78300,78300,78300,0
20231031,174000,21757199700,78300,78300,78300,78300,0
20231031,173900,21757199700,78300,78300,78300,78300,0
20231031,173800,21757199700,78300,78300,78300,78300,0
20231031,173700,21757199700,78300,78300,78300,78300,0
20231031,173600,21757199700,78300,78300,78300,78300,0
20231031,173500,21757199700,78300,78300,78300,78300,0
20231031,173400,21757199700,78300,78300,78300,78300,0
20231031,173300,21757199700,78300,78300,78300,78300,0
20231031,173200,21757199700,78300,78300,78300,78300,0
20231031,173100,21757199700,78300,78300,78300,78300,0
20231031,173000,21757199700,78300,78300,78300,78300,0
20231031,172900,21757199700,78300,78300,78300,78300,0
20231031,172800,21757199700,78300,78300,78300,78300,0
20231031,172700,21757199700,78300,78300,78300,78300,0
20231031,172600,21757199700,78300,78300,78300,78300,0
20231031,172500,21757199700,78300,78300,78300,78300,0
20231031,172400,21757199700,78300,78300,78300,78300,0
20231031,172300,21757199700,78300,78300,78300,78300,0
20231031,172200,21757199700,78300,78300,78300,78300,0
20231031,172100,21757199700,78300,78300,78300,78300,0
20231031,172000,21757199700,78300,78300,78300,78300,0
20231031,171900,21757199700,78300,78300,78300,78300,0
20231031,171800,21757199700,78300,78300,78300,78300,0
20231031,171700,21757199700,78300,78300,78300,78300,7527
20231031,171600,21757199700,78300,78300,78300,78300,0
20231031,171500,21757199700,78300,78300,78300,78300,0
20231031,171400,21757199700,78300,78300,78300,78300,0
20231031,171300,21757199700,78300,78300,78300,78300,0
20231031,171200,21757199700,78300,78300,78300,78300,0
20231031,171100,21757199700,78300,78300,78300,78300,0
20231031,171000,21757199700,78300,78300,78300,78300,0
20231031,170900,21757199700,78300,78300,78300,78300,0
20231031,170800,21757199700,78300,78300,78300,78300,0
20231031,170700,21757199700,78300,78300,78300,78300,0
20231031,170600,21757199700,78300,78300,78300,78300,0
20231031,170500,21757199700,78300,78300,78300,78300,0
20231031,170400,21757199700,78300,78300,78300,78300,0
20231031,170300,21757199700,78300,78300,78300,78300,0
20231031,170200,21757199700,78300,78300,78300,78300,0
20231031,170100,21757199700,78300,78300,78300,78300,0
20231031,170000,21757199700,78300,78300,78300,78300,0
20231031,165900,21757199700,78300,78300,78300,78300,0
20231031,165800,21757199700,78300,78300,78300,78300,0
20231031,165700,21757199700,78300,78300,78300,78300,0
20231031,165600,21757199700,78300,78300,78300,78300,0
20231031,165500,21757199700,78300,78300,78300,78300,0
20231031,165400,21757199700,78300,78300,78300,78300,0
20231031,165300,21757199700,78300,78300,78300,78300,0
20231031,165200,21757199700,78300,78300,78300,78300,0
20231031,165100,21757199700,78300,78300,78300,78300,0
20231031,165000,21757199700,78300,78300,78300,78300,0
20231031,164900,21757199700,78300,78300,78300,78300,0
20231031,164800,21757199700,78300,78300,78300,78300,0
20231031,164700,21757199700,78300,78300,78300,78300,7527
20231031,164600,21757199700,78300,78300,78300,78300,0
20231031,164500,21757199700,78300,78300,78300,78300,0
20231031,164400,21757199700,78300,78300,78300,78300,0
20231031,164300,21757199700,78300,78300,78300,78300,0
20231031,164200,21757199700,78300,78300,78300,78300,0
20231031,164100,21757199700,78300,78300,78300,78300,0
20231031,164000,21757199700,78300,78300,78300,78300,0
20231031,163900,21757199700,78300,78300,78300,78300,0
20231031,163800,21757199700,78300,78300,78300,78300,0
20231031,163700,21757199700,78300,78300,78300,78300,0
20231031,163600,21757199700,78300,78300,78300,78300,0
20231031,163500,21757199700,78300,78300,78300,78300,0
20231031,163400,21757199700,78300,78300,78300,78300,0
20231031,163300,21757199700,78300,78300,78300,78300,0
20231031,163200,21757199700,78300,78300,78300,78300,0
20231031,163100,21757199700,78300,78300,78300,78300,0
20231031,163000,21757199700,78300,78300,78300,78300,0
20231031,162900,21757199700,78300,78300,78300,78300,0
20231031,162800,21757199700,78300,78300,78300,78300,0
20231031,162700,21757199700,78300,78300,78300,78300,0
20231031,162600,21757199700,78300,78300,78300,78300,0
20231031,162500,21757199700,78300,78300,78300,78300,0
20231031,162400,21757199700,78300,78300,78300,78300,0
20231031,162300,21757199700,78300,78300,78300,78300,0
20231031,162200,21757199700,78300,78300,78300,78300,0
20231031,162100,21757199700,78300,78300,78300,78300,0
20231031,162000,21757199700,78300,78300,78300,78300,0
20231031,161900,21757199700,78300,78300,78300,78300,0
20231031,161800,21757199700,78300,78300,78300,78300,0
20231031,161700,21757199700,78300,78300,78300,78300,7527
20231031,161600,21757199700,78300,78300,78300,78300,0
20231031,161500,21757199700,78300,78300,78300,78300,0
20231031,161400,21757199700,78300,78300,78300,78300,0
20231031,161300,21757199700,78300,78300,78300,78300,0
20231031,161200,21757199700,78300,78300,78300,78300,0
20231031,161100,21757199700,78300,78300,78300,78300,0
20231031,161000,21757199700,78300,78300,78300,78300,0
20231031,160900,21757199700,78300,78300,78300,78300,0
20231031,160800,21757199700,78300,78300,78300,78300,0
20231031,160700,21757199700,78300,78300,78300,78300,0
20231031,160600,21757199700,78300,78300,78300,78300,0
20231031,160500,21757199700,78300,78300,78300,78300,0
20231031,160400,21757199700,78300,78300,78300,78300,0
20231031,160300,21757199700,78300,78300,78300,78300,0
20231031,160200,21757199700,78300,78300,78300,78300,0
20231031,160100,21757199700,78300,78300,78300,78300,0
20231031,160000,21757199700,78300,78300,78300,78300,0
20231031,155900,21757199700,78300,78300,78300,78300,0
20231031,155800,21757199700,78300,78300,78300,78300,0
20231031,155700,21757199700,78300,78300,78300,78300,0
20231031,155600,21757199700,78300,78300,78300,78300,0
20231031,155500,21757199700,78300,78300,78300,78300,0
20231031,155400,21757199700,78300,78300,78300,78300,0
20231031,155300,21757199700,78300,78300,78300,78300,0
20231031,155200,21757199700,78300,78300,78300,78300,0
20231031,155100,21757199700,78300,78300,78300,78300,0
20231031,155000,21757199700,78300,78300,78300,78300,0
20231031,154900,21757199700,78300,78300,78300,78300,0
20231031,154800,21757199700,78300,78300,78300,78300,0
20231031,154700,21757199700,78300,78300,78300,78300,7527
20231031,154600,21757199700,78300,78300,78300,78300,0
20231031,154500,21757199700,78300,78300,78300,78300,0
20231031,154400,21757199700,78300,78300,78300,78300,0
20231031,154300,21757199700,78300,78300,78300,78300,0
20231031,154200,21757199700,78300,78300,78300,78300,0
20231031,154100,21757199700,78300,78300,78300,78300,0
20231031,154000,21757199700,78300,78300,78300,78300,0
20231031,153900,21757199700,78300,78300,78300,78300,0
20231031,153800,21757199700,78300,78300,78300,78300,0
20231031,153700,21757199700,78300,78300,78300,78300,0
20231031,153600,21757199700,78300,78300,78300,78300,0
20231031,153500,21757199700,78300,78300,78300,78300,0
20231031,153400,21757199700,78300,78300,78300,78300,0
20231031,153300,21757199700,78300,78300,78300,78300,0
20231031,153200,21757199700,78300,78300,78300,78300,0
20231031,153100,21757199700,78300,78300,78300,78300,0
20231031,153000,21757199700,78300,78300,78300,78300,7527
20231031,152900,21167835600,78300,78300,78300,78300,0
20231031,152800,21167835600,78300,78300,78300,78300,0
20231031,152700,21167835600,78300,78300,78300,78300,0
20231031,152600,21167835600,78300,78300,78300,78300,0
20231031,152500,21167835600,78300,78300,78300,78300,0
20231031,152400,21167835600,78300,78300,78300,78300,0
20231031,152300,21167835600,78300,78300,78300,78300,0
20231031,152200,21167835600,78300,78300,78300,78300,0
20231031,152100,21167835600,78300,78300,78300,78300,0
20231031,152000,21167835600,78300,78300,78300,78300,0
20231031,151900,21167835600,78300,78300,78500,78200,1065
20231031,151800,21084421200,78300,78300,78500,78200,1766
20231031,151700,20946020900,78300,78400,78400,78200,1413
20231031,151600,20835389700,78300,78300,78400,78300,842
20231031,151500,20769457800,78300,78400,78400,78300,798
20231031,151400,20706968900,78300,78400,78500,78300,411
20231031,151300,20674753100,78400,78300,78500,78300,706
20231031,151200,20619403800,78400,78300,78500,78300,322
20231031,151100,20594170600,78500,78300,78500,78200,2330
20231031,151000,20411660500,78200,78400,78500,78200,1972
20231031,150900,20257212700,78400,78400,78500,78400,1112
20231031,150800,20170027200,78400,78600,78600,78400,408
20231031,150700,20137998700,78500,78400,78600,78400,375
20231031,150600,20108560900,78600,78500,78600,78400,543
20231031,150500,20065928000,78500,78700,78700,78400,271
20231031,150400,20044651300,78700,78400,78700,78400,493
20231031,150300,20005942600,78400,78500,78700,78400,288
20231031,150200,19983331800,78500,78500,78700,78400,442
20231031,150100,19948601000,78500,78600,78600,78400,314
20231031,150000,19923952800,78600,78300,78600,78300,576
20231031,145900,19878776300,78300,78600,78800,78300,4267
20231031,145800,19543983100,78500,78600,78700,78500,667
20231031,145700,19491556100,78700,78800,78800,78600,375
20231031,145600,19462045800,78800,78600,78800,78600,639
20231031,145500,19411789400,78600,78600,78800,78600,356
20231031,145400,19383781700,78600,78600,78900,78600,490
20231031,145300,19345226100,78700,78800,79000,78500,1076
20231031,145200,19260429400,79000,78600,79000,78500,1415
20231031,145100,19149072600,78600,78600,78800,78500,718
20231031,145000,19092635300,78600,78700,78800,78500,469
20231031,144900,19055761800,78600,78600,78800,78500,472
20231031,144800,19018639600,78700,78700,78900,78500,632
20231031,144700,18968912100,78500,78800,78900,78500,538
20231031,144600,18926582100,78800,78900,78900,78700,666
20231031,144500,18874086300,78900,78900,79000,78800,650
20231031,144400,18822778300,79000,78700,79000,78700,493
20231031,144300,18783894400,78900,78900,79000,78700,465
20231031,144200,18747246300,78900,78700,78900,78600,465
20231031,144100,18710619400,78800,78700,78800,78300,6113
20231031,144000,18231729200,78600,78500,78600,78300,882
20231031,143900,18162537700,78400,78400,78500,78400,604
20231031,143800,18115162700,78400,78500,78600,78400,510
20231031,143700,18075150900,78600,78400,78600,78400,488
20231031,143600,18036863900,78500,78600,78600,78400,472
20231031,143500,17999826400,78600,78600,78700,78400,516
20231031,143400,17959295800,78500,78700,78800,78500,663
20231031,143300,17907226700,78700,78700,78800,78600,362
20231031,143200,17878748800,78800,78800,78900,78600,541
20231031,143100,17836172300,78800,78700,78900,78600,491
20231031,143000,17797493400,78600,78900,79000,78600,515
20231031,142900,17756943300,78900,78900,79100,78700,482
20231031,142800,17718951800,79000,79000,79100,78800,541
20231031,142700,17676228700,79000,78900,79000,78800,434
20231031,142600,17641965000,78800,78900,79000,78600,725
20231031,142500,17584792400,78800,78800,79000,78800,729
20231031,142400,17527276100,78800,78800,78900,78700,818
20231031,142300,17462792300,78700,78900,78900,78500,1184
20231031,142200,17369437900,78800,78500,78800,78500,1015
20231031,142100,17289542000,78600,78600,78700,78500,692
20231031,142000,17235173400,78500,78600,78800,78500,529
20231031,141900,17193575100,78700,78600,78800,78600,436
20231031,141800,17159278900,78700,78600,78700,78600,465
20231031,141700,17122710900,78700,78600,78700,78600,674
20231031,141600,17069708100,78700,78600,78700,78600,403
20231031,141500,17038004500,78700,78700,78800,78600,515
20231031,141400,16997480300,78800,78800,78800,78700,546
20231031,141300,16954468600,78800,78800,78800,78700,640
20231031,141200,16904070100,78800,78600,78800,78500,924
20231031,141100,16831380900,78600,78500,78700,78400,562
20231031,141000,16787242900,78500,78500,78600,78400,368
20231031,140900,16758353200,78400,78500,78500,78400,346
20231031,140800,16731211800,78500,78400,78600,78400,280
20231031,140700,16709241800,78600,78500,78600,78400,264
20231031,140600,16688517000,78500,78500,78600,78500,166
20231031,140500,16675481200,78500,78400,78500,78300,742
20231031,140400,16617340900,78400,78400,78500,78400,308
20231031,140300,16593178000,78400,78400,78500,78300,292
20231031,140200,16570275000,78400,78400,78500,78300,332
20231031,140100,16544243700,78400,78400,78500,78400,368
20231031,140000,16515370500,78500,78500,78500,78400,212
20231031,135900,16498736900,78500,78500,78600,78500,212
20231031,135800,16482090700,78500,78500,78600,78400,311
20231031,135700,16457662900,78500,78500,78600,78400,196
20231031,135600,16442269100,78500,78300,78600,78300,1232
20231031,135500,16345655900,78300,78400,78600,78300,362
20231031,135400,16317273100,78500,78500,78600,78400,1012
20231031,135300,16237896600,78500,78400,78600,78400,492
20231031,135200,16199285800,78400,78500,78500,78400,155
20231031,135100,16187129600,78500,78600,78600,78400,572
20231031,135000,16142223700,78500,78600,78600,78500,213
20231031,134900,16125495500,78600,78500,78600,78500,194
20231031,134800,16110258900,78600,78500,78600,78500,150
20231031,134700,16098481000,78500,78500,78600,78500,244
20231031,134600,16079320400,78600,78600,78600,78500,105
20231031,134500,16071073800,78500,78600,78700,78500,249
20231031,134400,16051503900,78700,78600,78700,78500,305
20231031,134300,16027517700,78500,78600,78700,78500,189
20231031,134200,16012662600,78700,78700,78700,78600,138
20231031,134100,16001808900,78700,78600,78700,78600,177
20231031,134000,15987887900,78600,78800,78800,78600,77
20231031,133900,15981831500,78800,79000,79000,78600,407
20231031,133800,15949758400,79000,78700,79000,78700,436
20231031,133700,15915395700,78700,78700,78800,78600,136
20231031,133600,15904696800,78600,78500,78700,78400,481
20231031,133500,15866939600,78500,78300,78500,78300,237
20231031,133400,15848365000,78400,78300,78500,78300,194
20231031,133300,15833169600,78300,78300,78400,78200,783
20231031,133200,15771865800,78400,78500,78500,78300,402
20231031,133100,15740373300,78500,78300,78500,78300,1599
20231031,133000,15615048100,78300,78600,78600,78300,6121
20231031,132900,15134963400,78600,78700,78700,78500,267
20231031,132800,15113978300,78700,78500,78800,78500,637
20231031,132700,15063902700,78500,78600,78700,78500,434
20231031,132600,15029798200,78600,78600,78700,78500,848
20231031,132500,14963169600,78600,78600,78700,78600,244
20231031,132400,14943989000,78600,78700,78700,78600,403
20231031,132300,14912303400,78700,78700,78700,78600,1342
20231031,132200,14806797000,78700,78800,78800,78700,358
20231031,132100,14778619800,78700,78800,78800,78700,351
20231031,132000,14750984400,78700,78700,78800,78700,224
20231031,131900,14733350700,78700,78700,79000,78700,268
20231031,131800,14712246700,78700,78700,78800,78700,176
20231031,131700,14698383600,78700,78800,78800,78600,1084
20231031,131600,14613074600,78800,78700,78800,78700,314
20231031,131500,14588350800,78700,78800,78800,78700,339
20231031,131400,14561656500,78700,78700,78800,78700,235
20231031,131300,14543157900,78800,79000,79100,78700,1223
20231031,131200,14446742800,79000,78900,79000,78900,211
20231031,131100,14430085600,79000,79000,79000,78900,115
20231031,131000,14421008500,79100,79000,79100,78900,248
20231031,130900,14401426500,79000,78900,79000,78900,305
20231031,130800,14377339500,78900,79100,79100,78900,337
20231031,130700,14350726400,79100,78900,79100,78900,331
20231031,130600,14324605000,78900,79000,79000,78900,290
20231031,130500,14301708800,78900,78900,79000,78900,251
20231031,130400,14281894100,78900,79000,79000,78900,187
20231031,130300,14267126400,78900,79000,79000,78900,173
20231031,130200,14253472500,79000,79000,79100,78900,178
20231031,130100,14239415000,79000,79000,79100,79000,165
20231031,130000,14226371300,79000,79000,79100,79000,251
20231031,125900,14206538100,79000,79000,79100,79000,173
20231031,125800,14192865700,79100,79100,79100,79000,146
20231031,125700,14181323900,79200,79100,79200,78900,213
20231031,125600,14164492200,78900,79000,79100,78900,120
20231031,125500,14155010700,79100,78900,79200,78900,118
20231031,125400,14145678500,78900,79100,79200,78900,304
20231031,125300,14121673800,78900,79100,79200,78900,281
20231031,125200,14099457400,79100,78900,79200,78900,150
20231031,125100,14087593300,78900,79000,79100,78900,151
20231031,125000,14075660700,79100,79000,79100,79000,176
20231031,124900,14061755800,78900,78900,79000,78900,358
20231031,124800,14033499600,78900,79000,79100,78900,412
20231031,124700,14000951300,78900,79000,79100,78900,190
20231031,124600,13985939400,79000,79000,79100,78900,211
20231031,124500,13969271500,79000,79000,79100,79000,55
20231031,124400,13964924400,79000,79200,79200,79000,156
20231031,124300,13952591700,79200,79100,79300,79000,295
20231031,124200,13929247500,79100,79000,79200,79000,222
20231031,124100,13911688300,79000,79000,79100,78900,64
20231031,124000,13906634100,79000,79100,79200,79000,230
20231031,123900,13888446000,79200,79200,79200,79100,95
20231031,123800,13880927800,79100,79200,79200,79100,152
20231031,123700,13868896800,79200,79100,79300,78900,385
20231031,123600,13838439600,79100,79300,79400,79000,815
20231031,123500,13773852600,79300,79500,79500,79300,191
20231031,123400,13758692200,79400,79400,79500,79300,410
20231031,123300,13726132000,79400,79400,79500,79300,275
20231031,123200,13704298000,79400,79200,79400,79200,2714
20231031,123100,13489074200,79200,79200,79200,79000,214
20231031,123000,13472138900,79100,79100,79200,79000,481
20231031,122900,13434079900,79100,79000,79200,79000,176
20231031,122800,13420159900,79000,79000,79100,78900,461
20231031,122700,13383716300,79000,78900,79100,78900,553
20231031,122600,13340033500,79000,78700,79000,78700,220
20231031,122500,13322674200,78800,78800,78900,78700,459
20231031,122400,13286502400,78800,78800,78900,78800,66
20231031,122300,13281300900,78800,78800,78900,78800,225
20231031,122200,13263557400,78800,78800,78900,78700,190
20231031,122100,13248582300,78800,78900,78900,78800,287
20231031,122000,13225963300,78900,78800,78900,78800,151
20231031,121900,13214056200,78800,78800,78900,78800,65
20231031,121800,13208931900,78900,78900,78900,78800,249
20231031,121700,13189308500,78900,78800,78900,78800,218
20231031,121600,13172121200,78900,78900,79000,78800,158
20231031,121500,13159664200,78900,79000,79000,78800,165
20231031,121400,13146642500,78900,78900,79000,78800,500
20231031,121300,13107199800,78800,78900,79000,78800,363
20231031,121200,13078569700,78900,78900,79000,78900,218
20231031,121100,13061365500,78900,79000,79000,78900,279
20231031,121000,13039345700,78900,79000,79000,78900,156
20231031,120900,13027031800,78900,78900,79100,78900,201
20231031,120800,13011156000,78900,79000,79000,78900,235
20231031,120700,12992601300,78900,79000,79000,78900,207
20231031,120600,12976256800,79000,79100,79100,79000,234
20231031,120500,12957762800,79000,79100,79100,79000,367
20231031,120400,12928752300,79100,79200,79200,79000,149
20231031,120300,12916972300,79200,79000,79200,79000,204
20231031,120200,12900838300,79100,79100,79100,79000,210
20231031,120100,12884245600,79100,79000,79100,79000,169
20231031,120000,12870891400,79000,79100,79200,79000,173
20231031,115900,12857212000,79100,79000,79100,79000,92
20231031,115800,12849940900,79000,79100,79100,79000,197
20231031,115700,12834376200,79100,79000,79200,78900,255
20231031,115600,12814215500,79100,79000,79100,78900,297
20231031,115500,12790747100,79100,79100,79200,78900,2345
20231031,115400,12605558200,79200,79200,79200,79000,168
20231031,115300,12592268900,79100,79100,79200,79000,176
20231031,115200,12578351100,79000,79100,79100,79000,312
20231031,115100,12553693400,79100,79100,79100,79000,894
20231031,115000,12483051100,79100,79100,79100,79000,298
20231031,114900,12459490300,79100,79000,79100,79000,232
20231031,114800,12441151800,79000,79100,79100,79000,373
20231031,114700,12411673800,79000,79000,79100,79000,1056
20231031,114600,12328233800,79100,79300,79300,79000,610
20231031,114500,12279980600,79200,79200,79200,79100,322
20231031,114400,12254499100,79200,79300,79400,79100,507
20231031,114300,12214304400,79300,79300,79400,79200,337
20231031,114200,12187586000,79300,79300,79300,79200,104
20231031,114100,12179348200,79300,79300,79400,79200,263
20231031,114000,12158501900,79400,79400,79400,79300,161
20231031,113900,12145724000,79400,79400,79400,79300,216
20231031,113800,12128588000,79400,79300,79500,79300,256
20231031,113700,12108259800,79300,79400,79500,79300,246
20231031,113600,12088716500,79300,79500,79500,79300,82
20231031,113500,12082207900,79400,79400,79500,79200,231
20231031,113400,12063889200,79400,79300,79400,79200,228
20231031,113300,12045792200,79200,79300,79400,79100,227
20231031,113200,12027800500,79300,79200,79300,79100,199
20231031,113100,12012051200,79200,79200,79300,79000,258
20231031,113000,11991635200,79000,79300,79300,79000,365
20231031,112900,11962753700,79300,79300,79300,79100,682
20231031,112800,11908777700,79300,79100,79300,79100,422
20231031,112700,11875359300,79100,79200,79200,79100,191
20231031,112600,11860245400,79100,79200,79300,79100,354
20231031,112500,11832219600,79100,79000,79200,79000,613
20231031,112400,11783760800,79000,79000,79100,79000,324
20231031,112300,11758142000,79100,79100,79200,79000,846
20231031,112200,11691177200,79100,79200,79200,79100,414
20231031,112100,11658409200,79200,79100,79300,79100,220
20231031,112000,11640985500,79100,79200,79200,79100,642
20231031,111900,11590197600,79100,79200,79200,79100,268
20231031,111800,11568990300,79100,79200,79300,79100,302
20231031,111700,11545074000,79200,79100,79200,79100,283
20231031,111600,11522667600,79100,79100,79200,79100,282
20231031,111500,11500353600,79200,79200,79200,79100,208
20231031,111400,11483891400,79100,79200,79300,79100,514
20231031,111300,11443181500,79300,79400,79400,79200,256
20231031,111200,11422877900,79500,79300,79500,79300,184
20231031,111100,11408267400,79300,79200,79400,79200,256
20231031,111000,11387957100,79200,79200,79300,79100,282
20231031,110900,11365622600,79200,79100,79200,79100,354
20231031,110800,11337611400,79100,79100,79300,79100,251
20231031,110700,11317734200,79200,79200,79300,79100,1609
20231031,110600,11190411100,79100,79500,79500,79100,1857
20231031,110500,11043181700,79500,79500,79600,79400,1185
20231031,110400,10948982400,79600,79600,79700,79500,700
20231031,110300,10893261000,79600,79700,79800,79600,274
20231031,110200,10871427400,79700,79700,79800,79600,836
20231031,110100,10804812600,79600,79800,79800,79600,671
20231031,110000,10751333300,79800,79700,79900,79700,158
20231031,105900,10738736000,79800,79700,79800,79700,230
20231031,105800,10720387700,79700,79800,79900,79700,762
20231031,105700,10659582000,79800,79800,79900,79800,216
20231031,105600,10642331200,79900,79900,80000,79900,146
20231031,105500,10630658200,79900,80000,80000,79900,423
20231031,105400,10596855600,79900,80000,80000,79900,100
20231031,105300,10588863300,79900,79900,80000,79900,242
20231031,105200,10569516100,80000,79900,80000,79900,78
20231031,105100,10563279700,79900,79900,80000,79800,342
20231031,105000,10535975600,79800,79900,80000,79800,157
20231031,104900,10523438400,79800,79900,79900,79800,123
20231031,104800,10513618000,79900,79800,79900,79700,191
20231031,104700,10498382200,79800,79800,79800,79700,185
20231031,104600,10483625300,79800,79900,79900,79700,367
20231031,104500,10454338500,79900,79800,79900,79800,103
20231031,104400,10446111600,79900,79900,79900,79800,106
20231031,104300,10437648100,79900,79900,80000,79800,192
20231031,104200,10422311200,79900,80000,80000,79800,384
20231031,104100,10391634100,80000,80000,80000,79900,156
20231031,104000,10379163700,80000,80000,80200,79900,328
20231031,103900,10352916600,80000,80000,80100,80000,449
20231031,103800,10316988100,79900,79900,80200,79900,572
20231031,103700,10271199600,79900,80200,80200,79900,1001
20231031,103600,10191051700,80300,80200,80300,80100,1115
20231031,103500,10101647000,80200,80100,80300,79900,1049
20231031,103400,10017548600,80100,80300,80300,80000,363
20231031,103300,9988453800,80300,80200,80300,80000,1371
20231031,103200,9878527400,80100,80200,80200,80000,363
20231031,103100,9849460100,80200,80200,80300,80100,368
20231031,103000,9819946400,80200,80200,80200,80000,376
20231031,102900,9789808600,80200,80100,80200,80100,140
20231031,102800,9778583600,80100,80200,80200,79900,233
20231031,102700,9759921700,80200,79800,80200,79700,1496
20231031,102600,9640273000,79800,79700,79900,79700,245
20231031,102500,9620727800,79600,79700,79800,79600,154
20231031,102400,9608449700,79600,79900,79900,79600,224
20231031,102300,9590583100,79900,79700,79900,79500,269
20231031,102200,9569150500,79700,79800,79900,79500,961
20231031,102100,9492630400,79800,79800,79900,79600,274
20231031,102000,9470773200,79900,79900,79900,79600,1046
20231031,101900,9387386700,79900,79900,80000,79700,597
20231031,101800,9339722600,80000,80000,80100,79900,135
20231031,101700,9328920500,80000,80100,80200,79900,581
20231031,101600,9282399900,80100,80100,80200,80000,1163
20231031,101500,9189205000,80100,79900,80200,79800,594
20231031,101400,9141693100,80000,80100,80200,79800,908
20231031,101300,9069111700,80200,80100,80200,80000,398
20231031,101200,9037235800,80100,80200,80200,79900,735
20231031,101100,8978428700,80100,80200,80200,80100,414
20231031,101000,8945265900,80200,80100,80200,80100,654
20231031,100900,8892879600,80100,80300,80400,80100,363
20231031,100800,8863761800,80300,80300,80400,80200,205
20231031,100700,8847307600,80300,80300,80400,80200,638
20231031,100600,8796084900,80200,80100,80300,80100,681
20231031,100500,8741464900,80100,80100,80200,80000,698
20231031,100400,8685594200,80000,80100,80200,80000,513
20231031,100300,8644530200,80100,80100,80200,80000,512
20231031,100200,8603512600,79900,80000,80100,79800,862
20231031,100100,8534572600,80100,79600,80100,79600,1755
20231031,100000,8394446300,79500,79500,79800,79500,143
20231031,095900,8383069400,79500,79900,79900,79500,328
20231031,095800,8356956200,79600,79800,80000,79600,1272
20231031,095700,8255506900,79800,79800,79900,79700,1044
20231031,095600,8172225900,79900,79700,80000,79700,491
20231031,095500,8133020400,79800,79700,79900,79600,174
20231031,095400,8119152000,79600,80000,80000,79600,150
20231031,095300,8107203800,80000,79500,80000,79300,3554
20231031,095200,7823775500,79400,79400,79600,79300,813
20231031,095100,7759178200,79500,79200,79500,79100,770
20231031,095000,7698092400,79100,79300,79300,79000,629
20231031,094900,7648347100,79100,79100,79200,79000,133
20231031,094800,7637825800,79200,79100,79300,79100,413
20231031,094700,7605141400,79100,79300,79500,79100,3049
20231031,094600,7363363300,79300,79300,79400,79200,346
20231031,094500,7335910500,79200,78900,79200,78900,453
20231031,094400,7300102700,78900,78800,79000,78800,180
20231031,094300,7285904300,79000,78800,79000,78700,893
20231031,094200,7215515500,78700,78800,79100,78700,2404
20231031,094100,7026092600,78800,78800,78900,78700,1045
20231031,094000,6943709400,78800,78800,79000,78700,1724
20231031,093900,6807861700,78800,79200,79200,78800,6343
20231031,093800,6306943900,79200,79300,79300,79200,888
20231031,093700,6236536400,79300,79400,79500,79200,1679
20231031,093600,6103281600,79400,79300,79400,79300,1341
20231031,093500,5996823000,79300,78900,79300,78700,1964
20231031,093400,5841649100,78800,78900,78900,78600,2113
20231031,093300,5675245800,78800,79100,79200,78800,3880
20231031,093200,5368568900,79200,79200,79200,79000,1716
20231031,093100,5232841700,79200,78400,79200,78400,3276
20231031,093000,4975047200,78700,78700,78800,78300,4929
20231031,092900,4587988800,78700,79100,79200,78700,5420
20231031,092800,4160221600,79100,79300,79400,79000,5887
20231031,092700,3693963200,79300,79700,79700,79300,3989
20231031,092600,3376569200,79600,80000,80200,79600,2677
20231031,092500,3162662200,80000,79700,80000,79500,3418
20231031,092400,2889874200,79700,79800,79900,79700,2634
20231031,092300,2679631300,79800,80100,80100,79800,4857
20231031,092200,2291344700,80100,80500,80500,80100,2432
20231031,092100,2096221400,80500,80400,80700,80300,1138
20231031,092000,2004686600,80400,80600,80700,80300,2218
20231031,091900,1826057300,80700,80600,80800,80600,750
20231031,091800,1765573700,80600,80900,81000,80600,1119
20231031,091700,1675241800,80900,81300,81300,80800,1760
20231031,091600,1532741800,81200,81300,81500,81100,2575
20231031,091500,1323649100,81300,81700,81800,81300,1588
20231031,091400,1194271800,81700,81900,81900,81700,1539
20231031,091300,1068450600,81900,81700,81900,81700,783
20231031,091200,1004400100,81700,81800,81900,81700,762
20231031,091100,942071700,81900,82100,82100,81900,1542
20231031,091000,815650300,82100,82300,82300,82000,1914
20231031,090900,658495800,82300,82300,82300,82200,288
20231031,090800,634802200,82200,82200,82300,82100,550
20231031,090700,589586800,82200,82200,82200,82000,736
20231031,090600,529157400,82100,82500,82700,82100,1043
20231031,090500,443260500,82500,82900,83100,82500,931
20231031,090400,366306800,82900,82700,83000,82600,648
20231031,090300,312675400,82700,83100,83100,82600,598
20231031,090200,263208900,82700,83200,83200,82600,720
20231031,090100,203498900,83200,83600,83700,83100,1200
20231031,090000,103492500,83600,84200,84200,83600,1231