KissMeData/035760/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,191800,3221829800,52100,52100,52100,52100,1550
20231031,191700,3221829800,52100,52100,52100,52100,0
20231031,191600,3221829800,52100,52100,52100,52100,0
20231031,191500,3221829800,52100,52100,52100,52100,0
20231031,191400,3221829800,52100,52100,52100,52100,0
20231031,191300,3221829800,52100,52100,52100,52100,0
20231031,191200,3221829800,52100,52100,52100,52100,0
20231031,191100,3221829800,52100,52100,52100,52100,0
20231031,191000,3221829800,52100,52100,52100,52100,0
20231031,190900,3221829800,52100,52100,52100,52100,0
20231031,190800,3221829800,52100,52100,52100,52100,0
20231031,190700,3221829800,52100,52100,52100,52100,0
20231031,190600,3221829800,52100,52100,52100,52100,0
20231031,190500,3221829800,52100,52100,52100,52100,0
20231031,190400,3221829800,52100,52100,52100,52100,0
20231031,190300,3221829800,52100,52100,52100,52100,0
20231031,190200,3221829800,52100,52100,52100,52100,0
20231031,190100,3221829800,52100,52100,52100,52100,0
20231031,190000,3221829800,52100,52100,52100,52100,0
20231031,185900,3221829800,52100,52100,52100,52100,0
20231031,185800,3221829800,52100,52100,52100,52100,0
20231031,185700,3221829800,52100,52100,52100,52100,0
20231031,185600,3221829800,52100,52100,52100,52100,0
20231031,185500,3221829800,52100,52100,52100,52100,0
20231031,185400,3221829800,52100,52100,52100,52100,0
20231031,185300,3221829800,52100,52100,52100,52100,0
20231031,185200,3221829800,52100,52100,52100,52100,0
20231031,185100,3221829800,52100,52100,52100,52100,0
20231031,185000,3221829800,52100,52100,52100,52100,0
20231031,184900,3221829800,52100,52100,52100,52100,0
20231031,184800,3221829800,52100,52100,52100,52100,1550
20231031,184700,3221829800,52100,52100,52100,52100,0
20231031,184600,3221829800,52100,52100,52100,52100,0
20231031,184500,3221829800,52100,52100,52100,52100,0
20231031,184400,3221829800,52100,52100,52100,52100,0
20231031,184300,3221829800,52100,52100,52100,52100,0
20231031,184200,3221829800,52100,52100,52100,52100,0
20231031,184100,3221829800,52100,52100,52100,52100,0
20231031,184000,3221829800,52100,52100,52100,52100,0
20231031,183900,3221829800,52100,52100,52100,52100,0
20231031,183800,3221829800,52100,52100,52100,52100,0
20231031,183700,3221829800,52100,52100,52100,52100,0
20231031,183600,3221829800,52100,52100,52100,52100,0
20231031,183500,3221829800,52100,52100,52100,52100,0
20231031,183400,3221829800,52100,52100,52100,52100,0
20231031,183300,3221829800,52100,52100,52100,52100,0
20231031,183200,3221829800,52100,52100,52100,52100,0
20231031,183100,3221829800,52100,52100,52100,52100,0
20231031,183000,3221829800,52100,52100,52100,52100,0
20231031,182900,3221829800,52100,52100,52100,52100,0
20231031,182800,3221829800,52100,52100,52100,52100,0
20231031,182700,3221829800,52100,52100,52100,52100,0
20231031,182600,3221829800,52100,52100,52100,52100,0
20231031,182500,3221829800,52100,52100,52100,52100,0
20231031,182400,3221829800,52100,52100,52100,52100,0
20231031,182300,3221829800,52100,52100,52100,52100,0
20231031,182200,3221829800,52100,52100,52100,52100,0
20231031,182100,3221829800,52100,52100,52100,52100,0
20231031,182000,3221829800,52100,52100,52100,52100,0
20231031,181900,3221829800,52100,52100,52100,52100,0
20231031,181800,3221829800,52100,52100,52100,52100,1550
20231031,181700,3221829800,52100,52100,52100,52100,0
20231031,181600,3221829800,52100,52100,52100,52100,0
20231031,181500,3221829800,52100,52100,52100,52100,0
20231031,181400,3221829800,52100,52100,52100,52100,0
20231031,181300,3221829800,52100,52100,52100,52100,0
20231031,181200,3221829800,52100,52100,52100,52100,0
20231031,181100,3221829800,52100,52100,52100,52100,0
20231031,181000,3221829800,52100,52100,52100,52100,0
20231031,180900,3221829800,52100,52100,52100,52100,0
20231031,180800,3221829800,52100,52100,52100,52100,0
20231031,180700,3221829800,52100,52100,52100,52100,0
20231031,180600,3221829800,52100,52100,52100,52100,0
20231031,180500,3221829800,52100,52100,52100,52100,0
20231031,180400,3221829800,52100,52100,52100,52100,0
20231031,180300,3221829800,52100,52100,52100,52100,0
20231031,180200,3221829800,52100,52100,52100,52100,0
20231031,180100,3221829800,52100,52100,52100,52100,0
20231031,180000,3221829800,52100,52100,52100,52100,0
20231031,175900,3221829800,52100,52100,52100,52100,0
20231031,175800,3221829800,52100,52100,52100,52100,0
20231031,175700,3221829800,52100,52100,52100,52100,0
20231031,175600,3221829800,52100,52100,52100,52100,0
20231031,175500,3221829800,52100,52100,52100,52100,0
20231031,175400,3221829800,52100,52100,52100,52100,0
20231031,175300,3221829800,52100,52100,52100,52100,0
20231031,175200,3221829800,52100,52100,52100,52100,0
20231031,175100,3221829800,52100,52100,52100,52100,0
20231031,175000,3221829800,52100,52100,52100,52100,0
20231031,174900,3221829800,52100,52100,52100,52100,0
20231031,174800,3221829800,52100,52100,52100,52100,1550
20231031,174700,3221829800,52100,52100,52100,52100,0
20231031,174600,3221829800,52100,52100,52100,52100,0
20231031,174500,3221829800,52100,52100,52100,52100,0
20231031,174400,3221829800,52100,52100,52100,52100,0
20231031,174300,3221829800,52100,52100,52100,52100,0
20231031,174200,3221829800,52100,52100,52100,52100,0
20231031,174100,3221829800,52100,52100,52100,52100,0
20231031,174000,3221829800,52100,52100,52100,52100,0
20231031,173900,3221829800,52100,52100,52100,52100,0
20231031,173800,3221829800,52100,52100,52100,52100,0
20231031,173700,3221829800,52100,52100,52100,52100,0
20231031,173600,3221829800,52100,52100,52100,52100,0
20231031,173500,3221829800,52100,52100,52100,52100,0
20231031,173400,3221829800,52100,52100,52100,52100,0
20231031,173300,3221829800,52100,52100,52100,52100,0
20231031,173200,3221829800,52100,52100,52100,52100,0
20231031,173100,3221829800,52100,52100,52100,52100,0
20231031,173000,3221829800,52100,52100,52100,52100,0
20231031,172900,3221829800,52100,52100,52100,52100,0
20231031,172800,3221829800,52100,52100,52100,52100,0
20231031,172700,3221829800,52100,52100,52100,52100,0
20231031,172600,3221829800,52100,52100,52100,52100,0
20231031,172500,3221829800,52100,52100,52100,52100,0
20231031,172400,3221829800,52100,52100,52100,52100,0
20231031,172300,3221829800,52100,52100,52100,52100,0
20231031,172200,3221829800,52100,52100,52100,52100,0
20231031,172100,3221829800,52100,52100,52100,52100,0
20231031,172000,3221829800,52100,52100,52100,52100,0
20231031,171900,3221829800,52100,52100,52100,52100,0
20231031,171800,3221829800,52100,52100,52100,52100,1550
20231031,171700,3221829800,52100,52100,52100,52100,0
20231031,171600,3221829800,52100,52100,52100,52100,0
20231031,171500,3221829800,52100,52100,52100,52100,0
20231031,171400,3221829800,52100,52100,52100,52100,0
20231031,171300,3221829800,52100,52100,52100,52100,0
20231031,171200,3221829800,52100,52100,52100,52100,0
20231031,171100,3221829800,52100,52100,52100,52100,0
20231031,171000,3221829800,52100,52100,52100,52100,0
20231031,170900,3221829800,52100,52100,52100,52100,0
20231031,170800,3221829800,52100,52100,52100,52100,0
20231031,170700,3221829800,52100,52100,52100,52100,0
20231031,170600,3221829800,52100,52100,52100,52100,0
20231031,170500,3221829800,52100,52100,52100,52100,0
20231031,170400,3221829800,52100,52100,52100,52100,0
20231031,170300,3221829800,52100,52100,52100,52100,0
20231031,170200,3221829800,52100,52100,52100,52100,0
20231031,170100,3221829800,52100,52100,52100,52100,0
20231031,170000,3221829800,52100,52100,52100,52100,0
20231031,165900,3221829800,52100,52100,52100,52100,0
20231031,165800,3221829800,52100,52100,52100,52100,0
20231031,165700,3221829800,52100,52100,52100,52100,0
20231031,165600,3221829800,52100,52100,52100,52100,0
20231031,165500,3221829800,52100,52100,52100,52100,0
20231031,165400,3221829800,52100,52100,52100,52100,0
20231031,165300,3221829800,52100,52100,52100,52100,0
20231031,165200,3221829800,52100,52100,52100,52100,0
20231031,165100,3221829800,52100,52100,52100,52100,0
20231031,165000,3221829800,52100,52100,52100,52100,0
20231031,164900,3221829800,52100,52100,52100,52100,0
20231031,164800,3221829800,52100,52100,52100,52100,1550
20231031,164700,3221829800,52100,52100,52100,52100,0
20231031,164600,3221829800,52100,52100,52100,52100,0
20231031,164500,3221829800,52100,52100,52100,52100,0
20231031,164400,3221829800,52100,52100,52100,52100,0
20231031,164300,3221829800,52100,52100,52100,52100,0
20231031,164200,3221829800,52100,52100,52100,52100,0
20231031,164100,3221829800,52100,52100,52100,52100,0
20231031,164000,3221829800,52100,52100,52100,52100,0
20231031,163900,3221829800,52100,52100,52100,52100,0
20231031,163800,3221829800,52100,52100,52100,52100,0
20231031,163700,3221829800,52100,52100,52100,52100,0
20231031,163600,3221829800,52100,52100,52100,52100,0
20231031,163500,3221829800,52100,52100,52100,52100,0
20231031,163400,3221829800,52100,52100,52100,52100,0
20231031,163300,3221829800,52100,52100,52100,52100,0
20231031,163200,3221829800,52100,52100,52100,52100,0
20231031,163100,3221829800,52100,52100,52100,52100,0
20231031,163000,3221829800,52100,52100,52100,52100,0
20231031,162900,3221829800,52100,52100,52100,52100,0
20231031,162800,3221829800,52100,52100,52100,52100,0
20231031,162700,3221829800,52100,52100,52100,52100,0
20231031,162600,3221829800,52100,52100,52100,52100,0
20231031,162500,3221829800,52100,52100,52100,52100,0
20231031,162400,3221829800,52100,52100,52100,52100,0
20231031,162300,3221829800,52100,52100,52100,52100,0
20231031,162200,3221829800,52100,52100,52100,52100,0
20231031,162100,3221829800,52100,52100,52100,52100,0
20231031,162000,3221829800,52100,52100,52100,52100,0
20231031,161900,3221829800,52100,52100,52100,52100,0
20231031,161800,3221829800,52100,52100,52100,52100,1550
20231031,161700,3221829800,52100,52100,52100,52100,0
20231031,161600,3221829800,52100,52100,52100,52100,0
20231031,161500,3221829800,52100,52100,52100,52100,0
20231031,161400,3221829800,52100,52100,52100,52100,0
20231031,161300,3221829800,52100,52100,52100,52100,0
20231031,161200,3221829800,52100,52100,52100,52100,0
20231031,161100,3221829800,52100,52100,52100,52100,0
20231031,161000,3221829800,52100,52100,52100,52100,0
20231031,160900,3221829800,52100,52100,52100,52100,0
20231031,160800,3221829800,52100,52100,52100,52100,0
20231031,160700,3221829800,52100,52100,52100,52100,0
20231031,160600,3221829800,52100,52100,52100,52100,0
20231031,160500,3221829800,52100,52100,52100,52100,0
20231031,160400,3221829800,52100,52100,52100,52100,0
20231031,160300,3221829800,52100,52100,52100,52100,0
20231031,160200,3221829800,52100,52100,52100,52100,0
20231031,160100,3221829800,52100,52100,52100,52100,0
20231031,160000,3221829800,52100,52100,52100,52100,0
20231031,155900,3221829800,52100,52100,52100,52100,0
20231031,155800,3221829800,52100,52100,52100,52100,0
20231031,155700,3221829800,52100,52100,52100,52100,0
20231031,155600,3221829800,52100,52100,52100,52100,0
20231031,155500,3221829800,52100,52100,52100,52100,0
20231031,155400,3221829800,52100,52100,52100,52100,0
20231031,155300,3221829800,52100,52100,52100,52100,0
20231031,155200,3221829800,52100,52100,52100,52100,0
20231031,155100,3221829800,52100,52100,52100,52100,0
20231031,155000,3221829800,52100,52100,52100,52100,0
20231031,154900,3221829800,52100,52100,52100,52100,0
20231031,154800,3221829800,52100,52100,52100,52100,1550
20231031,154700,3221829800,52100,52100,52100,52100,0
20231031,154600,3221829800,52100,52100,52100,52100,0
20231031,154500,3221829800,52100,52100,52100,52100,0
20231031,154400,3221829800,52100,52100,52100,52100,0
20231031,154300,3221829800,52100,52100,52100,52100,0
20231031,154200,3221829800,52100,52100,52100,52100,0
20231031,154100,3221829800,52100,52100,52100,52100,0
20231031,154000,3221829800,52100,52100,52100,52100,0
20231031,153900,3221829800,52100,52100,52100,52100,0
20231031,153800,3221829800,52100,52100,52100,52100,0
20231031,153700,3221829800,52100,52100,52100,52100,0
20231031,153600,3221829800,52100,52100,52100,52100,0
20231031,153500,3221829800,52100,52100,52100,52100,0
20231031,153400,3221829800,52100,52100,52100,52100,0
20231031,153300,3221829800,52100,52100,52100,52100,0
20231031,153200,3221829800,52100,52100,52100,52100,0
20231031,153100,3221829800,52100,52100,52100,52100,0
20231031,153000,3221829800,52100,52100,52100,52100,1550
20231031,152900,3141074800,52300,52300,52300,52300,0
20231031,152800,3141074800,52300,52300,52300,52300,0
20231031,152700,3141074800,52300,52300,52300,52300,0
20231031,152600,3141074800,52300,52300,52300,52300,0
20231031,152500,3141074800,52300,52300,52300,52300,0
20231031,152400,3141074800,52300,52300,52300,52300,0
20231031,152300,3141074800,52300,52300,52300,52300,0
20231031,152200,3141074800,52300,52300,52300,52300,0
20231031,152100,3141074800,52300,52300,52300,52300,0
20231031,152000,3141074800,52300,52300,52300,52300,0
20231031,151900,3141074800,52300,52200,52400,52200,87
20231031,151800,3136526800,52400,52300,52400,52200,159
20231031,151700,3128207500,52300,52300,52400,52200,312
20231031,151600,3111900200,52400,52400,52400,52300,76
20231031,151500,3107919800,52400,52400,52400,52300,61
20231031,151400,3104726600,52400,52300,52400,52300,134
20231031,151300,3097715400,52300,52400,52400,52300,60
20231031,151200,3094576000,52400,52400,52400,52300,168
20231031,151100,3085778100,52400,52400,52400,52300,272
20231031,151000,3071531700,52500,52500,52500,52400,120
20231031,150900,3065238200,52400,52400,52500,52400,147
20231031,150800,3057531200,52400,52400,52500,52200,256
20231031,150700,3044121800,52200,52300,52400,52200,255
20231031,150600,3030778400,52400,52200,52400,52200,47
20231031,150500,3028320600,52200,52200,52300,52200,72
20231031,150400,3024560600,52300,52300,52400,52200,56
20231031,150300,3021632100,52400,52400,52400,52300,28
20231031,150200,3020167000,52200,52500,52500,52200,181
20231031,150100,3010700300,52400,52300,52500,52200,137
20231031,150000,3003525600,52300,52300,52400,52200,185
20231031,145900,2993850400,52200,52200,52300,52200,48
20231031,145800,2991344300,52300,52300,52400,52200,143
20231031,145700,2983867900,52300,52400,52500,52300,115
20231031,145600,2977844700,52300,52300,52300,52200,49
20231031,145500,2975282400,52400,52400,52400,52300,6
20231031,145400,2974968100,52500,52300,52500,52200,290
20231031,145300,2959787000,52300,52300,52400,52300,8
20231031,145200,2959368100,52400,52400,52400,52300,27
20231031,145100,2957955600,52400,52300,52400,52300,81
20231031,145000,2953719000,52300,52400,52400,52300,22
20231031,144900,2952567900,52400,52300,52400,52300,251
20231031,144800,2939420800,52400,52400,52400,52300,9
20231031,144700,2938949400,52400,52300,52400,52200,154
20231031,144600,2930903500,52300,52300,52300,52200,7
20231031,144500,2930537600,52300,52200,52400,52200,104
20231031,144400,2925100900,52000,52200,52200,52000,373
20231031,144300,2905670200,52200,52200,52300,52200,25
20231031,144200,2904365100,52000,52500,52500,52000,459
20231031,144100,2880411600,52200,52300,52400,52200,281
20231031,144000,2865700000,52200,52200,52300,52200,140
20231031,143900,2858391900,52100,52200,52300,52100,244
20231031,143800,2845657700,52200,52200,52300,52200,14
20231031,143700,2844926100,52300,52200,52300,52200,22
20231031,143600,2843777400,52300,52200,52300,52200,84
20231031,143500,2839392100,52200,52300,52300,52200,254
20231031,143400,2826114500,52300,52500,52500,52300,172
20231031,143300,2817112700,52500,52500,52500,52500,8
20231031,143200,2816692700,52400,52300,52500,52200,315
20231031,143100,2800201900,52300,52300,52300,52300,12
20231031,143000,2799574300,52300,52400,52400,52200,157
20231031,142900,2791363200,52300,52300,52300,52300,31
20231031,142800,2789741900,52200,52200,52300,52200,183
20231031,142700,2780172800,52300,52300,52300,52300,5
20231031,142600,2779911300,52200,52300,52300,52200,20
20231031,142500,2778865600,52300,52200,52300,52200,44
20231031,142400,2776564900,52200,52300,52300,52200,59
20231031,142300,2773479900,52200,52200,52200,52200,12
20231031,142200,2772853500,52200,52200,52300,52200,60
20231031,142100,2769721400,52200,52100,52200,52100,108
20231031,142000,2764085800,52200,52200,52200,52100,200
20231031,141900,2753650600,52100,52200,52200,52100,5
20231031,141800,2753389900,52200,52200,52200,52200,1
20231031,141700,2753337700,52100,52200,52200,52100,168
20231031,141600,2744571400,52200,52200,52200,52200,104
20231031,141500,2739142600,52100,52100,52100,52100,4
20231031,141400,2738934200,52100,52000,52100,52000,133
20231031,141300,2732009900,52000,52000,52100,52000,19
20231031,141200,2731021700,52100,52000,52100,52000,16
20231031,141100,2730188400,52100,52100,52100,52100,1
20231031,141000,2730136300,52100,52100,52100,52100,164
20231031,140900,2721591900,52000,52000,52100,52000,69
20231031,140800,2718002700,52000,52000,52000,52000,3
20231031,140700,2717846700,52100,52200,52200,52100,297
20231031,140600,2702353300,52200,52200,52300,52200,98
20231031,140500,2697234700,52300,52300,52300,52300,1
20231031,140400,2697182400,52200,52300,52300,52200,5
20231031,140300,2696921300,52300,52300,52300,52300,1
20231031,140200,2696869000,52200,52300,52400,52200,182
20231031,140100,2687352000,52300,52200,52300,52200,100
20231031,140000,2682131900,52100,52100,52100,52100,531
20231031,135900,2654466800,52000,52000,52100,52000,14
20231031,135800,2653738700,52000,52000,52000,52000,74
20231031,135700,2649890700,52000,52000,52000,52000,4
20231031,135600,2649682700,52100,52100,52100,52100,104
20231031,135500,2644264300,52000,52000,52000,52000,22
20231031,135400,2643120300,52000,52000,52000,52000,7
20231031,135300,2642756300,52000,52000,52100,52000,10
20231031,135200,2642236200,52000,52000,52000,52000,0
20231031,135100,2642236200,52000,52100,52100,52000,177
20231031,135000,2633021200,52100,52100,52100,52100,2
20231031,134900,2632917000,52000,52100,52100,52000,10
20231031,134800,2632396400,52000,52000,52000,52000,3
20231031,134700,2632240400,52100,52000,52100,52000,20
20231031,134600,2631199900,52000,52000,52100,52000,29
20231031,134500,2629691800,52000,52000,52000,52000,0
20231031,134400,2629691800,52000,52000,52000,52000,111
20231031,134300,2623919800,52000,52000,52100,52000,93
20231031,134200,2619082000,52000,52100,52100,52000,25
20231031,134100,2617779600,52100,52100,52100,52000,176
20231031,134000,2608621300,52100,52100,52300,52100,115
20231031,133900,2602619200,52200,52100,52200,52100,34
20231031,133800,2600847500,52100,52100,52100,52100,4
20231031,133700,2600639100,52100,52200,52200,52100,23
20231031,133600,2599440600,52100,52100,52200,52100,77
20231031,133500,2595423900,52100,52000,52200,52000,387
20231031,133400,2575241900,52100,52100,52100,52100,69
20231031,133300,2571647000,52100,52000,52100,52000,4
20231031,133200,2571438900,52000,52000,52100,52000,61
20231031,133100,2568266800,52000,52100,52100,52000,9
20231031,133000,2567798600,52100,52100,52100,52100,2
20231031,132900,2567694400,52000,52100,52100,52000,97
20231031,132800,2562641100,52100,52100,52100,52100,82
20231031,132700,2558368900,52200,52100,52200,52100,118
20231031,132600,2552220800,52100,52100,52100,52100,0
20231031,132500,2552220800,52100,52100,52200,52100,236
20231031,132400,2539913300,52200,52200,52200,52200,2
20231031,132300,2539808900,52100,52200,52200,52100,97
20231031,132200,2534745900,52200,52200,52200,52200,3
20231031,132100,2534589300,52200,52100,52300,52100,60
20231031,132000,2531457900,52200,52200,52200,52100,123
20231031,131900,2525037600,52200,52200,52200,52200,36
20231031,131800,2523158400,52200,52200,52400,52100,400
20231031,131700,2502265400,52200,52100,52200,52100,143
20231031,131600,2494805000,52100,52100,52100,52100,3
20231031,131500,2494648700,52200,52200,52200,52200,1
20231031,131400,2494596500,52100,52100,52200,52100,14
20231031,131300,2493866900,52100,52100,52100,52100,8
20231031,131200,2493450100,52100,52200,52200,52100,20
20231031,131100,2492406400,52200,52300,52300,52200,67
20231031,131000,2488908800,52200,52300,52500,52200,249
20231031,130900,2475868800,52300,52200,52300,52200,48
20231031,130800,2473358700,52300,52300,52300,52300,19
20231031,130700,2472365000,52400,52200,52400,52200,22
20231031,130600,2471214400,52200,52300,52400,52200,36
20231031,130500,2469331900,52300,52200,52300,52200,10
20231031,130400,2468809300,52200,52200,52200,52100,165
20231031,130300,2460197300,52200,52200,52200,52200,138
20231031,130200,2452993700,52100,52100,52200,52100,25
20231031,130100,2451691000,52100,52100,52200,52100,15
20231031,130000,2450909300,52200,52200,52200,52200,68
20231031,125900,2447359700,52100,52100,52100,52100,18
20231031,125800,2446421900,52100,52100,52200,52100,13
20231031,125700,2445744300,52100,52200,52200,52100,2
20231031,125600,2445640000,52200,52200,52200,52200,22
20231031,125500,2444491600,52300,52500,52500,52300,128
20231031,125400,2437792200,52500,52100,52500,52100,108
20231031,125300,2432141800,52100,52100,52100,52000,34
20231031,125200,2430370500,52100,52100,52100,52100,36
20231031,125100,2428494900,52000,52100,52100,52000,29
20231031,125000,2426984700,52000,52000,52000,52000,24
20231031,124900,2425736700,51900,51900,51900,51900,0
20231031,124800,2425736700,51900,52000,52100,51900,361
20231031,124700,2406975600,52000,52100,52100,52000,173
20231031,124600,2397963800,52100,52100,52100,52100,13
20231031,124500,2397286500,52200,52200,52200,52100,15
20231031,124400,2396503900,52200,52000,52200,52000,132
20231031,124300,2389616200,52000,52100,52100,52000,26
20231031,124200,2388262400,52100,52100,52100,52100,1
20231031,124100,2388210300,52200,52100,52200,52100,39
20231031,124000,2386178300,52100,52000,52100,52000,15
20231031,123900,2385398200,52000,52100,52100,52000,216
20231031,123800,2374146200,51800,51900,52000,51800,348
20231031,123700,2356099400,51900,51900,51900,51900,13
20231031,123600,2355424700,51900,52000,52000,51900,41
20231031,123500,2353294100,52000,52100,52100,51900,82
20231031,123400,2349030200,52000,52100,52200,52000,147
20231031,123300,2341371900,52200,52000,52200,52000,183
20231031,123200,2331833000,52000,52200,52200,52000,157
20231031,123100,2323665500,52100,52000,52100,52000,22
20231031,123000,2322521000,52000,52100,52100,52000,134
20231031,122900,2315548200,52100,52100,52100,52100,101
20231031,122800,2310286100,52200,52100,52200,52000,148
20231031,122700,2302577500,52000,52100,52100,52000,44
20231031,122600,2300287300,52100,52100,52100,52100,196
20231031,122500,2290075700,52100,52100,52200,52100,29
20231031,122400,2288564700,52100,52200,52200,52100,19
20231031,122300,2287573300,52200,52100,52200,52100,135
20231031,122200,2280526600,52100,52100,52100,52100,71
20231031,122100,2276827500,52100,52200,52200,52100,63
20231031,122000,2273542000,52200,52200,52200,52200,14
20231031,121900,2272811200,52200,52300,52300,52200,24
20231031,121800,2271556300,52500,52100,52600,52100,570
20231031,121700,2241736600,52200,52100,52200,52100,47
20231031,121600,2239286000,52200,52300,52300,52200,155
20231031,121500,2231190000,52400,52300,52400,52300,7
20231031,121400,2230823600,52400,52400,52600,52400,424
20231031,121300,2208580200,52400,52300,52400,52300,301
20231031,121200,2192817900,52300,52400,52400,52300,158
20231031,121100,2184541600,52300,52300,52300,52300,8
20231031,121000,2184123200,52300,52300,52300,52300,17
20231031,120900,2183234100,52400,52400,52400,52300,35
20231031,120800,2181403400,52400,52300,52400,52300,215
20231031,120700,2170138900,52300,52400,52400,52300,109
20231031,120600,2164434500,52300,52300,52400,52300,59
20231031,120500,2161347100,52400,52400,52400,52400,112
20231031,120400,2155478300,52400,52500,52500,52400,232
20231031,120300,2143301000,52400,52400,52400,52400,8
20231031,120200,2142881800,52400,52500,52500,52400,13
20231031,120100,2142200400,52400,52400,52400,52400,0
20231031,120000,2142200400,52400,52400,52400,52400,13
20231031,115900,2141519200,52400,52400,52500,52400,17
20231031,115800,2140628200,52400,52500,52500,52400,6
20231031,115700,2140313600,52500,52600,52700,52500,309
20231031,115600,2124044800,52500,52600,52600,52500,182
20231031,115500,2114489600,52600,52400,52600,52400,501
20231031,115400,2088175800,52400,52400,52400,52400,0
20231031,115300,2088175800,52400,52400,52400,52400,48
20231031,115200,2085660600,52500,52400,52500,52400,29
20231031,115100,2084139800,52400,52400,52400,52400,11
20231031,115000,2083563400,52500,52500,52500,52500,0
20231031,114900,2083563400,52500,52400,52500,52400,44
20231031,114800,2081257700,52400,52500,52500,52400,207
20231031,114700,2070390900,52400,52400,52400,52400,49
20231031,114600,2067823300,52500,52400,52500,52400,30
20231031,114500,2066251000,52500,52500,52500,52400,136
20231031,114400,2059111400,52400,52400,52400,52400,107
20231031,114300,2053504600,52400,52600,52600,52400,197
20231031,114200,2043160600,52700,52600,52700,52600,204
20231031,114100,2032410200,52600,52600,52600,52600,20
20231031,114000,2031358200,52600,52600,52700,52600,44
20231031,113900,2029043500,52700,52700,52700,52700,101
20231031,113800,2023720800,52600,52600,52700,52600,6
20231031,113700,2023405100,52600,52600,52700,52600,93
20231031,113600,2018513200,52600,52600,52700,52600,33
20231031,113500,2016777200,52600,52700,52700,52600,120
20231031,113400,2010455200,52700,52700,52700,52600,205
20231031,113300,1999652100,52600,52600,52700,52600,140
20231031,113200,1992285500,52600,52700,52700,52600,336
20231031,113100,1974588600,52700,52800,52800,52500,412
20231031,113000,1952867500,52800,52900,52900,52800,95
20231031,112900,1947851300,52800,52900,52900,52800,109
20231031,112800,1942088600,53000,53000,53000,52900,121
20231031,112700,1935676600,53000,52800,53000,52800,156
20231031,112600,1927424400,52900,52800,52900,52800,38
20231031,112500,1925417900,53000,52800,53000,52700,317
20231031,112400,1908655400,52800,52800,52800,52800,556
20231031,112300,1879298600,52800,52700,52800,52700,16
20231031,112200,1878455200,52800,52800,52800,52700,247
20231031,112100,1865415500,52700,52700,52800,52700,125
20231031,112000,1858827800,52700,52700,52800,52600,400
20231031,111900,1837747100,52700,52800,52800,52700,17
20231031,111800,1836849700,52800,52700,52900,52700,390
20231031,111700,1816230100,52700,52700,52800,52600,221
20231031,111600,1804581900,52700,52600,52700,52600,19
20231031,111500,1803581000,52700,52700,52700,52700,129
20231031,111400,1796782700,52600,52700,52700,52500,286
20231031,111300,1781740400,52700,52700,52800,52700,328
20231031,111200,1764454600,52700,52600,52700,52600,538
20231031,111100,1736102400,52600,52600,52600,52600,8
20231031,111000,1735681600,52700,52700,52700,52600,75
20231031,110900,1731731500,52800,52600,52800,52600,113
20231031,110800,1725787500,52600,52800,52900,52600,1443
20231031,110700,1649512100,52800,52500,52900,52400,2338
20231031,110600,1526356500,52500,52500,52500,52400,1172
20231031,110500,1464847500,52600,52700,52700,52600,901
20231031,110400,1417391900,52800,52800,52800,52800,1
20231031,110300,1417339100,52700,52700,52700,52700,17
20231031,110200,1416443200,52700,52800,53000,52700,449
20231031,110100,1392684300,52700,52700,52800,52700,40
20231031,110000,1390573100,52700,52800,52800,52700,234
20231031,105900,1378218500,52800,52900,53000,52800,45
20231031,105800,1375839000,52900,52900,52900,52900,65
20231031,105700,1372400500,52900,52900,52900,52800,125
20231031,105600,1365788300,52900,52900,52900,52800,38
20231031,105500,1363778800,52800,52800,52800,52800,11
20231031,105400,1363198000,52900,52900,52900,52900,40
20231031,105300,1361082000,52900,52900,52900,52900,177
20231031,105200,1351718700,52800,52800,52900,52800,41
20231031,105100,1349551600,52800,52800,52800,52800,11
20231031,105000,1348970800,52800,52700,52800,52700,83
20231031,104900,1344588700,52800,52800,52800,52700,20
20231031,104800,1343532800,52800,52700,52800,52700,36
20231031,104700,1341633900,52800,52800,52900,52700,314
20231031,104600,1325042500,52800,52800,52800,52700,36
20231031,104500,1323142200,52800,52700,52800,52700,63
20231031,104400,1319816500,52800,52700,52800,52700,168
20231031,104300,1310954800,52700,52700,52700,52700,93
20231031,104200,1306053700,52700,52700,52800,52700,328
20231031,104100,1288755600,52700,52800,52800,52700,240
20231031,104000,1276105400,52900,52700,52900,52600,124
20231031,103900,1269565900,52600,52600,52600,52600,3
20231031,103800,1269408100,52700,52700,52700,52600,27
20231031,103700,1267985300,52800,52700,52800,52700,266
20231031,103600,1253955000,52600,52700,52700,52600,24
20231031,103500,1252691000,52700,52700,52800,52700,41
20231031,103400,1250530200,52800,52800,52800,52800,1
20231031,103300,1250477400,52600,52700,52700,52600,219
20231031,103200,1238943000,52700,52900,53200,52700,585
20231031,103100,1207977900,52900,53000,53000,52900,12
20231031,103000,1207342400,52900,53000,53000,52900,84
20231031,102900,1202893800,53000,53100,53200,53000,137
20231031,102800,1195617600,53000,53200,53200,53000,183
20231031,102700,1185896100,53300,53200,53300,53100,187
20231031,102600,1175940900,53000,53100,53300,52900,174
20231031,102500,1166690900,53200,53300,53300,53100,94
20231031,102400,1161688300,53200,53000,53200,53000,25
20231031,102300,1160360100,53000,53000,53000,53000,91
20231031,102200,1155537100,53000,53000,53200,52700,315
20231031,102100,1138820600,53000,52800,53100,52800,146
20231031,102000,1131088700,52800,53000,53000,52700,326
20231031,101900,1113891600,52900,53100,53100,52900,114
20231031,101800,1107847600,53100,53000,53300,53000,82
20231031,101700,1103488400,53200,53000,53300,53000,290
20231031,101600,1088080800,53000,52900,53100,52800,164
20231031,101500,1079396900,53100,52900,53100,52800,100
20231031,101400,1074104000,53100,52900,53100,52800,298
20231031,101300,1058352900,52900,53000,53100,52800,465
20231031,101200,1033750100,53100,53100,53600,53000,780
20231031,101100,992238900,53000,52900,53400,52800,271
20231031,101000,977858200,52900,53400,53400,52900,983
20231031,100900,925620000,53500,53500,53500,53400,43
20231031,100800,923320300,53600,53500,53600,53500,55
20231031,100700,920377200,53500,53500,53600,53500,226
20231031,100600,908283400,53500,53500,53600,53400,445
20231031,100500,884471700,53500,53400,53600,53400,446
20231031,100400,860617800,53400,53400,53500,53400,263
20231031,100300,846569900,53500,53400,53500,53400,431
20231031,100200,823544500,53400,53300,53400,53300,133
20231031,100100,816442900,53400,53300,53400,53300,124
20231031,100000,809830500,53300,53400,53400,53200,311
20231031,095900,793253400,53400,53300,53400,53300,365
20231031,095800,773795600,53300,53200,53300,53200,26
20231031,095700,772410200,53300,53200,53300,53200,132
20231031,095600,765375700,53200,53300,53300,53200,200
20231031,095500,754722100,53300,53200,53300,53200,133
20231031,095400,747643300,53200,53200,53200,53200,141
20231031,095300,740142100,53100,53200,53300,53100,203
20231031,095200,729338500,53200,53200,53200,53200,78
20231031,095100,725188900,53300,53200,53300,53200,169
20231031,095000,716194800,53200,53200,53200,53100,222
20231031,094900,704387100,53300,53300,53400,53200,209
20231031,094800,693248000,53300,53100,53400,53000,288
20231031,094700,677913500,53100,53200,53200,53100,201
20231031,094600,667225300,53300,53300,53400,53300,90
20231031,094500,662424900,53300,53200,53400,53200,91
20231031,094400,657574700,53300,53300,53400,53300,596
20231031,094300,625769100,53200,53200,53200,53100,244
20231031,094200,612788800,53100,53000,53100,53000,141
20231031,094100,605308500,53200,53200,53200,53000,175
20231031,094000,596012200,53100,53100,53100,53000,266
20231031,093900,581907000,53200,53200,53200,53100,253
20231031,093800,568468100,53200,53300,53300,53200,202
20231031,093700,557709700,53300,53300,53400,53300,264
20231031,093600,543635800,53200,53200,53300,53200,85
20231031,093500,539110700,53200,53200,53300,53200,89
20231031,093400,534373000,53200,53100,53200,53100,92
20231031,093300,529480300,53200,53100,53200,53100,163
20231031,093200,520816600,53100,53100,53200,53000,1105
20231031,093100,462221900,53200,53300,53300,53200,139
20231031,093000,454823600,53300,53200,53300,53200,51
20231031,092900,452110300,53300,53100,53300,53100,72
20231031,092800,448275600,53100,53100,53300,53000,575
20231031,092700,417692500,53100,53100,53100,53100,47
20231031,092600,415196800,53100,53100,53100,53000,96
20231031,092500,410101000,53100,53200,53200,53100,187
20231031,092400,400165600,53200,53000,53200,52900,268
20231031,092300,385938800,53000,52900,53000,52900,54
20231031,092200,383078700,53000,53000,53000,53000,28
20231031,092100,381594700,52900,53000,53100,52900,80
20231031,092000,377352600,53000,53000,53000,53000,46
20231031,091900,374914600,52900,52800,52900,52800,171
20231031,091800,365882700,52700,52900,52900,52700,176
20231031,091700,356579900,52900,52900,52900,52800,81
20231031,091600,352296000,52800,52800,52800,52700,44
20231031,091500,349973300,52700,53000,53000,52700,198
20231031,091400,339495900,53000,53000,53100,53000,66
20231031,091300,335997800,53000,53000,53100,53000,75
20231031,091200,332022100,52900,53000,53000,52700,713
20231031,091100,294305300,53000,53100,53200,53000,453
20231031,091000,270264800,53100,53300,53300,53100,717
20231031,090900,232123700,53200,53200,53300,53200,116
20231031,090800,225952000,53200,53000,53300,53000,1411
20231031,090700,150926900,53000,53100,53100,53000,317
20231031,090600,134124600,53100,53100,53100,53100,179
20231031,090500,124619700,53100,53200,53200,53000,190
20231031,090400,114530100,53000,53100,53200,53000,301
20231031,090300,98543500,53000,52800,53000,52800,328
20231031,090200,81176300,52800,52600,52800,52600,75
20231031,090100,77224100,52900,52800,53000,52500,818
20231031,090000,33986500,52500,52300,52700,52300,648