KissMeData/035760/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,192000,2584137800,62900,62900,62900,62900,5626
20241031,191900,2584137800,62900,62900,62900,62900,0
20241031,191800,2584137800,62900,62900,62900,62900,0
20241031,191700,2584137800,62900,62900,62900,62900,0
20241031,191600,2584137800,62900,62900,62900,62900,0
20241031,191500,2584137800,62900,62900,62900,62900,0
20241031,191400,2584137800,62900,62900,62900,62900,0
20241031,191300,2584137800,62900,62900,62900,62900,0
20241031,191200,2584137800,62900,62900,62900,62900,0
20241031,191100,2584137800,62900,62900,62900,62900,0
20241031,191000,2584137800,62900,62900,62900,62900,0
20241031,190900,2584137800,62900,62900,62900,62900,0
20241031,190800,2584137800,62900,62900,62900,62900,0
20241031,190700,2584137800,62900,62900,62900,62900,0
20241031,190600,2584137800,62900,62900,62900,62900,0
20241031,190500,2584137800,62900,62900,62900,62900,0
20241031,190400,2584137800,62900,62900,62900,62900,0
20241031,190300,2584137800,62900,62900,62900,62900,0
20241031,190200,2584137800,62900,62900,62900,62900,0
20241031,190100,2584137800,62900,62900,62900,62900,0
20241031,190000,2584137800,62900,62900,62900,62900,0
20241031,185900,2584137800,62900,62900,62900,62900,0
20241031,185800,2584137800,62900,62900,62900,62900,0
20241031,185700,2584137800,62900,62900,62900,62900,0
20241031,185600,2584137800,62900,62900,62900,62900,0
20241031,185500,2584137800,62900,62900,62900,62900,0
20241031,185400,2584137800,62900,62900,62900,62900,0
20241031,185300,2584137800,62900,62900,62900,62900,0
20241031,185200,2584137800,62900,62900,62900,62900,0
20241031,185100,2584137800,62900,62900,62900,62900,0
20241031,185000,2584137800,62900,62900,62900,62900,5626
20241031,184900,2584137800,62900,62900,62900,62900,0
20241031,184800,2584137800,62900,62900,62900,62900,0
20241031,184700,2584137800,62900,62900,62900,62900,0
20241031,184600,2584137800,62900,62900,62900,62900,0
20241031,184500,2584137800,62900,62900,62900,62900,0
20241031,184400,2584137800,62900,62900,62900,62900,0
20241031,184300,2584137800,62900,62900,62900,62900,0
20241031,184200,2584137800,62900,62900,62900,62900,0
20241031,184100,2584137800,62900,62900,62900,62900,0
20241031,184000,2584137800,62900,62900,62900,62900,0
20241031,183900,2584137800,62900,62900,62900,62900,0
20241031,183800,2584137800,62900,62900,62900,62900,0
20241031,183700,2584137800,62900,62900,62900,62900,0
20241031,183600,2584137800,62900,62900,62900,62900,0
20241031,183500,2584137800,62900,62900,62900,62900,0
20241031,183400,2584137800,62900,62900,62900,62900,0
20241031,183300,2584137800,62900,62900,62900,62900,0
20241031,183200,2584137800,62900,62900,62900,62900,0
20241031,183100,2584137800,62900,62900,62900,62900,0
20241031,183000,2584137800,62900,62900,62900,62900,0
20241031,182900,2584137800,62900,62900,62900,62900,0
20241031,182800,2584137800,62900,62900,62900,62900,0
20241031,182700,2584137800,62900,62900,62900,62900,0
20241031,182600,2584137800,62900,62900,62900,62900,0
20241031,182500,2584137800,62900,62900,62900,62900,0
20241031,182400,2584137800,62900,62900,62900,62900,0
20241031,182300,2584137800,62900,62900,62900,62900,0
20241031,182200,2584137800,62900,62900,62900,62900,0
20241031,182100,2584137800,62900,62900,62900,62900,0
20241031,182000,2584137800,62900,62900,62900,62900,5626
20241031,181900,2584137800,62900,62900,62900,62900,0
20241031,181800,2584137800,62900,62900,62900,62900,0
20241031,181700,2584137800,62900,62900,62900,62900,0
20241031,181600,2584137800,62900,62900,62900,62900,0
20241031,181500,2584137800,62900,62900,62900,62900,0
20241031,181400,2584137800,62900,62900,62900,62900,0
20241031,181300,2584137800,62900,62900,62900,62900,0
20241031,181200,2584137800,62900,62900,62900,62900,0
20241031,181100,2584137800,62900,62900,62900,62900,0
20241031,181000,2584137800,62900,62900,62900,62900,0
20241031,180900,2584137800,62900,62900,62900,62900,0
20241031,180800,2584137800,62900,62900,62900,62900,0
20241031,180700,2584137800,62900,62900,62900,62900,0
20241031,180600,2584137800,62900,62900,62900,62900,0
20241031,180500,2584137800,62900,62900,62900,62900,0
20241031,180400,2584137800,62900,62900,62900,62900,0
20241031,180300,2584137800,62900,62900,62900,62900,0
20241031,180200,2584137800,62900,62900,62900,62900,0
20241031,180100,2584137800,62900,62900,62900,62900,0
20241031,180000,2584137800,62900,62900,62900,62900,0
20241031,175900,2584137800,62900,62900,62900,62900,0
20241031,175800,2584137800,62900,62900,62900,62900,0
20241031,175700,2584137800,62900,62900,62900,62900,0
20241031,175600,2584137800,62900,62900,62900,62900,0
20241031,175500,2584137800,62900,62900,62900,62900,0
20241031,175400,2584137800,62900,62900,62900,62900,0
20241031,175300,2584137800,62900,62900,62900,62900,0
20241031,175200,2584137800,62900,62900,62900,62900,0
20241031,175100,2584137800,62900,62900,62900,62900,0
20241031,175000,2584137800,62900,62900,62900,62900,5626
20241031,174900,2584137800,62900,62900,62900,62900,0
20241031,174800,2584137800,62900,62900,62900,62900,0
20241031,174700,2584137800,62900,62900,62900,62900,0
20241031,174600,2584137800,62900,62900,62900,62900,0
20241031,174500,2584137800,62900,62900,62900,62900,0
20241031,174400,2584137800,62900,62900,62900,62900,0
20241031,174300,2584137800,62900,62900,62900,62900,0
20241031,174200,2584137800,62900,62900,62900,62900,0
20241031,174100,2584137800,62900,62900,62900,62900,0
20241031,174000,2584137800,62900,62900,62900,62900,0
20241031,173900,2584137800,62900,62900,62900,62900,0
20241031,173800,2584137800,62900,62900,62900,62900,0
20241031,173700,2584137800,62900,62900,62900,62900,0
20241031,173600,2584137800,62900,62900,62900,62900,0
20241031,173500,2584137800,62900,62900,62900,62900,0
20241031,173400,2584137800,62900,62900,62900,62900,0
20241031,173300,2584137800,62900,62900,62900,62900,0
20241031,173200,2584137800,62900,62900,62900,62900,0
20241031,173100,2584137800,62900,62900,62900,62900,0
20241031,173000,2584137800,62900,62900,62900,62900,0
20241031,172900,2584137800,62900,62900,62900,62900,0
20241031,172800,2584137800,62900,62900,62900,62900,0
20241031,172700,2584137800,62900,62900,62900,62900,0
20241031,172600,2584137800,62900,62900,62900,62900,0
20241031,172500,2584137800,62900,62900,62900,62900,0
20241031,172400,2584137800,62900,62900,62900,62900,0
20241031,172300,2584137800,62900,62900,62900,62900,0
20241031,172200,2584137800,62900,62900,62900,62900,0
20241031,172100,2584137800,62900,62900,62900,62900,0
20241031,172000,2584137800,62900,62900,62900,62900,5626
20241031,171900,2584137800,62900,62900,62900,62900,0
20241031,171800,2584137800,62900,62900,62900,62900,0
20241031,171700,2584137800,62900,62900,62900,62900,0
20241031,171600,2584137800,62900,62900,62900,62900,0
20241031,171500,2584137800,62900,62900,62900,62900,0
20241031,171400,2584137800,62900,62900,62900,62900,0
20241031,171300,2584137800,62900,62900,62900,62900,0
20241031,171200,2584137800,62900,62900,62900,62900,0
20241031,171100,2584137800,62900,62900,62900,62900,0
20241031,171000,2584137800,62900,62900,62900,62900,0
20241031,170900,2584137800,62900,62900,62900,62900,0
20241031,170800,2584137800,62900,62900,62900,62900,0
20241031,170700,2584137800,62900,62900,62900,62900,0
20241031,170600,2584137800,62900,62900,62900,62900,0
20241031,170500,2584137800,62900,62900,62900,62900,0
20241031,170400,2584137800,62900,62900,62900,62900,0
20241031,170300,2584137800,62900,62900,62900,62900,0
20241031,170200,2584137800,62900,62900,62900,62900,0
20241031,170100,2584137800,62900,62900,62900,62900,0
20241031,170000,2584137800,62900,62900,62900,62900,0
20241031,165900,2584137800,62900,62900,62900,62900,0
20241031,165800,2584137800,62900,62900,62900,62900,0
20241031,165700,2584137800,62900,62900,62900,62900,0
20241031,165600,2584137800,62900,62900,62900,62900,0
20241031,165500,2584137800,62900,62900,62900,62900,0
20241031,165400,2584137800,62900,62900,62900,62900,0
20241031,165300,2584137800,62900,62900,62900,62900,0
20241031,165200,2584137800,62900,62900,62900,62900,0
20241031,165100,2584137800,62900,62900,62900,62900,0
20241031,165000,2584137800,62900,62900,62900,62900,5626
20241031,164900,2584137800,62900,62900,62900,62900,0
20241031,164800,2584137800,62900,62900,62900,62900,0
20241031,164700,2584137800,62900,62900,62900,62900,0
20241031,164600,2584137800,62900,62900,62900,62900,0
20241031,164500,2584137800,62900,62900,62900,62900,0
20241031,164400,2584137800,62900,62900,62900,62900,0
20241031,164300,2584137800,62900,62900,62900,62900,0
20241031,164200,2584137800,62900,62900,62900,62900,0
20241031,164100,2584137800,62900,62900,62900,62900,0
20241031,164000,2584137800,62900,62900,62900,62900,0
20241031,163900,2584137800,62900,62900,62900,62900,0
20241031,163800,2584137800,62900,62900,62900,62900,0
20241031,163700,2584137800,62900,62900,62900,62900,0
20241031,163600,2584137800,62900,62900,62900,62900,0
20241031,163500,2584137800,62900,62900,62900,62900,0
20241031,163400,2584137800,62900,62900,62900,62900,0
20241031,163300,2584137800,62900,62900,62900,62900,0
20241031,163200,2584137800,62900,62900,62900,62900,0
20241031,163100,2584137800,62900,62900,62900,62900,0
20241031,163000,2584137800,62900,62900,62900,62900,0
20241031,162900,2584137800,62900,62900,62900,62900,0
20241031,162800,2584137800,62900,62900,62900,62900,0
20241031,162700,2584137800,62900,62900,62900,62900,0
20241031,162600,2584137800,62900,62900,62900,62900,0
20241031,162500,2584137800,62900,62900,62900,62900,0
20241031,162400,2584137800,62900,62900,62900,62900,0
20241031,162300,2584137800,62900,62900,62900,62900,0
20241031,162200,2584137800,62900,62900,62900,62900,0
20241031,162100,2584137800,62900,62900,62900,62900,0
20241031,162000,2584137800,62900,62900,62900,62900,5626
20241031,161900,2584137800,62900,62900,62900,62900,0
20241031,161800,2584137800,62900,62900,62900,62900,0
20241031,161700,2584137800,62900,62900,62900,62900,0
20241031,161600,2584137800,62900,62900,62900,62900,0
20241031,161500,2584137800,62900,62900,62900,62900,0
20241031,161400,2584137800,62900,62900,62900,62900,0
20241031,161300,2584137800,62900,62900,62900,62900,0
20241031,161200,2584137800,62900,62900,62900,62900,0
20241031,161100,2584137800,62900,62900,62900,62900,0
20241031,161000,2584137800,62900,62900,62900,62900,0
20241031,160900,2584137800,62900,62900,62900,62900,0
20241031,160800,2584137800,62900,62900,62900,62900,0
20241031,160700,2584137800,62900,62900,62900,62900,0
20241031,160600,2584137800,62900,62900,62900,62900,0
20241031,160500,2584137800,62900,62900,62900,62900,0
20241031,160400,2584137800,62900,62900,62900,62900,0
20241031,160300,2584137800,62900,62900,62900,62900,0
20241031,160200,2584137800,62900,62900,62900,62900,0
20241031,160100,2584137800,62900,62900,62900,62900,0
20241031,160000,2584137800,62900,62900,62900,62900,0
20241031,155900,2584137800,62900,62900,62900,62900,0
20241031,155800,2584137800,62900,62900,62900,62900,0
20241031,155700,2584137800,62900,62900,62900,62900,0
20241031,155600,2584137800,62900,62900,62900,62900,0
20241031,155500,2584137800,62900,62900,62900,62900,0
20241031,155400,2584137800,62900,62900,62900,62900,0
20241031,155300,2584137800,62900,62900,62900,62900,0
20241031,155200,2584137800,62900,62900,62900,62900,0
20241031,155100,2584137800,62900,62900,62900,62900,0
20241031,155000,2584137800,62900,62900,62900,62900,5626
20241031,154900,2584137800,62900,62900,62900,62900,0
20241031,154800,2584137800,62900,62900,62900,62900,0
20241031,154700,2584137800,62900,62900,62900,62900,0
20241031,154600,2584137800,62900,62900,62900,62900,0
20241031,154500,2584137800,62900,62900,62900,62900,0
20241031,154400,2584137800,62900,62900,62900,62900,0
20241031,154300,2584137800,62900,62900,62900,62900,0
20241031,154200,2584137800,62900,62900,62900,62900,0
20241031,154100,2584137800,62900,62900,62900,62900,0
20241031,154000,2584137800,62900,62900,62900,62900,0
20241031,153900,2584137800,62900,62900,62900,62900,0
20241031,153800,2584137800,62900,62900,62900,62900,0
20241031,153700,2584137800,62900,62900,62900,62900,0
20241031,153600,2584137800,62900,62900,62900,62900,0
20241031,153500,2584137800,62900,62900,62900,62900,0
20241031,153400,2584137800,62900,62900,62900,62900,0
20241031,153300,2584137800,62900,62900,62900,62900,0
20241031,153200,2584137800,62900,62900,62900,62900,0
20241031,153100,2584137800,62900,62900,62900,62900,0
20241031,153000,2584137800,62900,62900,62900,62900,5626
20241031,152900,2230262400,62600,62600,62600,62600,0
20241031,152800,2230262400,62600,62600,62600,62600,0
20241031,152700,2230262400,62600,62600,62600,62600,0
20241031,152600,2230262400,62600,62600,62600,62600,0
20241031,152500,2230262400,62600,62600,62600,62600,0
20241031,152400,2230262400,62600,62600,62600,62600,0
20241031,152300,2230262400,62600,62600,62600,62600,0
20241031,152200,2230262400,62600,62600,62600,62600,0
20241031,152100,2230262400,62600,62600,62600,62600,0
20241031,152000,2230262400,62600,62600,62600,62600,0
20241031,151900,2230262400,62600,62600,62600,62500,221
20241031,151800,2216428800,62600,62700,62700,62600,273
20241031,151700,2199318400,62700,62500,62700,62500,267
20241031,151600,2182598600,62600,62500,62600,62500,72
20241031,151500,2178092500,62600,62500,62600,62500,163
20241031,151400,2167897700,62600,62600,62700,62500,55
20241031,151300,2164454500,62600,62700,62700,62500,57
20241031,151200,2160884400,62700,62600,62700,62500,59
20241031,151100,2157190700,62600,62500,62600,62500,35
20241031,151000,2155001800,62500,62500,62600,62500,145
20241031,150900,2145935800,62600,62500,62600,62500,170
20241031,150800,2135308900,62400,62500,62600,62400,154
20241031,150700,2125682700,62500,62500,62600,62500,364
20241031,150600,2102930600,62500,62500,62600,62500,457
20241031,150500,2074363700,62600,62600,62600,62500,12
20241031,150400,2073612600,62600,62700,62800,62600,1158
20241031,150300,2001100600,62700,62800,62800,62600,288
20241031,150200,1983042600,62800,62800,62800,62700,154
20241031,150100,1973371700,62800,62800,62800,62800,122
20241031,150000,1965710100,62800,62800,62800,62700,161
20241031,145900,1955600000,62800,62800,62800,62700,168
20241031,145800,1945051200,62800,62800,62800,62700,193
20241031,145700,1932932400,62800,62800,62800,62700,142
20241031,145600,1924016500,62800,62800,62800,62600,168
20241031,145500,1913470400,62800,62800,62800,62600,45
20241031,145400,1910647600,62800,62700,62800,62600,116
20241031,145300,1903373600,62700,62700,62700,62600,110
20241031,145200,1896476700,62700,62700,62700,62600,52
20241031,145100,1893218000,62700,62600,62700,62600,67
20241031,145000,1889019600,62700,62800,62800,62600,47
20241031,144900,1886073400,62800,62800,62800,62600,48
20241031,144800,1883062700,62800,62800,62800,62600,34
20241031,144700,1880929700,62800,62800,62800,62600,547
20241031,144600,1846670400,62800,62800,62800,62600,324
20241031,144500,1826370700,62800,62700,62800,62600,123
20241031,144400,1818658700,62700,62700,62800,62600,147
20241031,144300,1809438100,62800,62800,62800,62600,136
20241031,144200,1800900200,62600,62700,62800,62600,92
20241031,144100,1795126500,62600,62800,62800,62600,221
20241031,144000,1781264500,62800,62700,62800,62700,164
20241031,143900,1770967300,62800,62800,62800,62700,163
20241031,143800,1760733800,62800,62800,62800,62700,109
20241031,143700,1753890400,62800,62700,62800,62700,140
20241031,143600,1745100900,62800,62800,62800,62700,132
20241031,143500,1736812900,62800,62700,62800,62600,133
20241031,143400,1728468000,62700,62700,62700,62600,189
20241031,143300,1716618900,62700,62800,62800,62600,142
20241031,143200,1707714200,62700,62700,62800,62700,130
20241031,143100,1699562300,62700,62700,62800,62600,517
20241031,143000,1667141400,62700,62800,62800,62700,121
20241031,142900,1659551000,62800,62700,62800,62700,282
20241031,142800,1641861900,62700,62700,62800,62600,256
20241031,142700,1625806400,62700,62700,62700,62600,109
20241031,142600,1618974000,62700,62700,62700,62600,72
20241031,142500,1614460800,62700,62700,62700,62600,173
20241031,142400,1603620600,62700,62500,62700,62500,75
20241031,142300,1598921800,62700,62600,62700,62500,140
20241031,142200,1590150800,62500,62700,62700,62400,86
20241031,142100,1584763100,62400,62600,62700,62300,98
20241031,142000,1578625900,62500,62600,62600,62400,121
20241031,141900,1571058500,62600,62400,62600,62400,89
20241031,141800,1565490300,62600,62300,62600,62300,133
20241031,141700,1557177500,62400,62400,62700,62300,2045
20241031,141600,1429699000,62700,62600,62700,62400,91
20241031,141500,1423996100,62400,62600,62700,62400,120
20241031,141400,1416482700,62700,62500,62700,62500,92
20241031,141300,1410718300,62700,62700,62700,62500,81
20241031,141200,1405641100,62700,62500,62700,62500,119
20241031,141100,1398183500,62700,62700,62700,62500,86
20241031,141000,1392792900,62400,62700,62700,62400,103
20241031,140900,1386340800,62700,62700,62700,62500,96
20241031,140800,1380324200,62400,62500,62700,62400,71
20241031,140700,1375876900,62700,62700,62700,62400,104
20241031,140600,1369362600,62400,62400,62700,62400,74
20241031,140500,1364731400,62700,62700,62700,62500,130
20241031,140400,1356583700,62500,62500,62700,62500,86
20241031,140300,1351195700,62700,62700,62700,62500,101
20241031,140200,1344866300,62700,62600,62800,62500,117
20241031,140100,1337526700,62700,62700,62700,62600,49
20241031,140000,1334454500,62700,62700,62700,62500,94
20241031,135900,1328562500,62700,62600,62700,62500,63
20241031,135800,1324613100,62700,62600,62700,62500,120
20241031,135700,1317091100,62500,62600,62700,62500,55
20241031,135600,1313644100,62700,62700,62700,62600,100
20241031,135500,1307374300,62700,62700,62700,62400,132
20241031,135400,1299103300,62400,62600,62700,62400,93
20241031,135300,1293279000,62300,62600,62600,62300,58
20241031,135200,1289658900,62300,62500,62600,62300,435
20241031,135100,1262450800,62500,62500,62600,62500,291
20241031,135000,1244257800,62600,62500,62600,62300,454
20241031,134900,1215871400,62500,62400,62500,62200,221
20241031,134800,1202073600,62200,62300,62400,62200,96
20241031,134700,1196087300,62400,62400,62400,62100,70
20241031,134600,1191722200,62400,62500,62500,62100,70
20241031,134500,1187352300,62400,62100,62400,62100,303
20241031,134400,1168472800,62100,62400,62400,62100,85
20241031,134300,1163174800,62400,62300,62400,62100,65
20241031,134200,1159121900,62100,62400,62400,62100,93
20241031,134100,1153322400,62300,62300,62300,62100,26
20241031,134000,1151703600,62100,62100,62300,62100,31
20241031,133900,1149777300,62200,62100,62200,62100,28
20241031,133800,1148038400,62300,62100,62300,62100,30
20241031,133700,1146173400,62200,62100,62200,62100,15
20241031,133600,1145241800,62100,62100,62100,62100,15
20241031,133500,1144310300,62300,62100,62300,62100,19
20241031,133400,1143128800,62300,62100,62300,62100,26
20241031,133300,1141512300,62100,62100,62100,62100,16
20241031,133200,1140518700,62100,62100,62100,62100,17
20241031,133100,1139463000,62100,62100,62400,62100,30
20241031,133000,1137597600,62100,62200,62200,62100,375
20241031,132900,1114275700,62200,62200,62200,62200,15
20241031,132800,1113342700,62200,62200,62200,62200,24
20241031,132700,1111849900,62200,62400,62400,62200,46
20241031,132600,1108987500,62200,62400,62400,62200,12
20241031,132500,1108239900,62200,62200,62400,62200,41
20241031,132400,1105688500,62300,62300,62300,62300,0
20241031,132300,1105688500,62300,62400,62400,62300,34
20241031,132200,1103567000,62400,62400,62400,62400,6
20241031,132100,1103192600,62400,62200,62400,62200,29
20241031,132000,1101383300,62400,62400,62400,62400,45
20241031,131900,1098575300,62400,62400,62400,62400,20
20241031,131800,1097327300,62400,62400,62400,62400,0
20241031,131700,1097327300,62400,62400,62400,62400,12
20241031,131600,1096578500,62200,62200,62200,62200,0
20241031,131500,1096578500,62200,62200,62200,62200,4
20241031,131400,1096329700,62200,62200,62200,62200,20
20241031,131300,1095085700,62300,62300,62300,62300,13
20241031,131200,1094275800,62200,62200,62200,62200,0
20241031,131100,1094275800,62200,62300,62300,62200,20
20241031,131000,1093030700,62200,62300,62300,62200,95
20241031,130900,1087119400,62500,62500,62500,62500,1
20241031,130800,1087056900,62500,62400,62500,62000,3125
20241031,130700,892933700,62100,62400,62400,62100,20
20241031,130600,891687800,62400,62400,62400,62400,16
20241031,130500,890689400,62400,62400,62400,62400,15
20241031,130400,889753400,62400,62400,62400,62400,0
20241031,130300,889753400,62400,62400,62400,62400,21
20241031,130200,888443000,62400,62400,62400,62400,31
20241031,130100,886508600,62300,62300,62300,62300,15
20241031,130000,885574100,62300,62100,62400,62100,12
20241031,125900,884826600,62400,62400,62400,62400,13
20241031,125800,884015400,62400,62400,62400,62400,3
20241031,125700,883828200,62400,62400,62400,62400,119
20241031,125600,876402600,62400,62400,62400,62400,10
20241031,125500,875778600,62400,62100,62400,62100,18
20241031,125400,874658600,62200,62400,62400,62200,19
20241031,125300,873474400,62400,62400,62400,62400,0
20241031,125200,873474400,62400,62400,62400,62400,0
20241031,125100,873474400,62400,62400,62400,62400,20
20241031,125000,872226400,62200,62400,62400,62200,9
20241031,124900,871665200,62400,62400,62400,62400,10
20241031,124800,871041200,62400,62200,62400,62200,105
20241031,124700,864507600,62200,62100,62200,62100,13
20241031,124600,863699100,62100,62100,62100,62100,0
20241031,124500,863699100,62100,62100,62100,62100,9
20241031,124400,863140200,62200,62200,62200,62200,0
20241031,124300,863140200,62200,62100,62200,62100,100
20241031,124200,856929200,62200,62300,62300,62100,88
20241031,124100,851458300,62300,62300,62400,62300,76
20241031,124000,846722700,62300,62300,62300,62200,23
20241031,123900,845291000,62400,62400,62400,62400,6
20241031,123800,844916600,62400,62400,62400,62400,1
20241031,123700,844854200,62400,62400,62400,62400,6
20241031,123600,844479800,62000,62000,62000,62000,1
20241031,123500,844417800,62300,62300,62300,62300,111
20241031,123400,837502500,62300,62300,62300,62300,70
20241031,123300,833141500,62300,62200,62300,62200,122
20241031,123200,825551500,62200,62200,62200,62200,0
20241031,123100,825551500,62200,62200,62200,62200,17
20241031,123000,824494100,62200,62200,62200,62000,24
20241031,122900,823002100,62200,62200,62200,62200,7
20241031,122800,822566700,62200,62200,62200,62200,7
20241031,122700,822131300,62200,62100,62200,62100,16
20241031,122600,821137400,62100,62100,62100,62100,1
20241031,122500,821075300,62100,62000,62100,62000,120
20241031,122400,813627800,62100,62100,62100,62100,5
20241031,122300,813317300,62200,62200,62200,62200,6
20241031,122200,812944100,62300,62300,62300,62300,6
20241031,122100,812570300,62300,62300,62300,62300,0
20241031,122000,812570300,62300,62300,62300,62300,16
20241031,121900,811573500,62300,62300,62300,62300,0
20241031,121800,811573500,62300,62000,62300,62000,61
20241031,121700,807787600,62300,62300,62300,62300,0
20241031,121600,807787600,62300,62300,62300,62000,114
20241031,121500,800712000,62300,62200,62400,62100,23
20241031,121400,799279400,62400,62300,62400,62300,17
20241031,121300,798218800,62500,62500,62500,62500,0
20241031,121200,798218800,62500,62500,62500,62500,0
20241031,121100,798218800,62500,62500,62500,62500,11
20241031,121000,797531300,62200,62300,62500,62200,66
20241031,120900,793420500,62400,62200,62400,62200,21
20241031,120800,792111100,62500,62500,62500,62500,0
20241031,120700,792111100,62500,62200,62500,62200,83
20241031,120600,786942200,62500,62500,62500,62500,82
20241031,120500,781817200,62500,62500,62500,62200,22
20241031,120400,780442500,62500,62500,62500,62500,57
20241031,120300,776880000,62500,62500,62600,62500,30
20241031,120200,775004500,62600,62200,62600,62200,19
20241031,120100,773816300,62600,62500,62600,62500,14
20241031,120000,772940700,62500,62200,62500,62100,10
20241031,115900,772317200,62500,62400,62500,62400,85
20241031,115800,767012400,62400,62400,62400,62400,0
20241031,115700,767012400,62400,62400,62400,62400,6
20241031,115600,766638000,62400,62400,62400,62400,10
20241031,115500,766014000,62400,62000,62500,62000,62
20241031,115400,762153700,62400,62400,62400,62400,5
20241031,115300,761841700,62500,62500,62500,62500,10
20241031,115200,761216700,62500,62500,62500,62500,82
20241031,115100,756091700,62500,62500,62500,62500,22
20241031,115000,754716700,62500,62400,62500,62400,89
20241031,114900,749162000,62400,62400,62400,62400,6
20241031,114800,748787600,62000,62000,62000,62000,0
20241031,114700,748787600,62000,62000,62000,62000,0
20241031,114600,748787600,62000,62000,62000,62000,11
20241031,114500,748105600,62000,62000,62000,62000,4
20241031,114400,747857600,62400,62400,62400,62400,6
20241031,114300,747483200,62400,62400,62400,62000,25
20241031,114200,745924400,62400,62400,62400,62400,1
20241031,114100,745862000,62500,62500,62500,62500,10
20241031,114000,745237000,61900,62100,62500,61900,504
20241031,113900,713869600,62300,62300,62300,62300,9
20241031,113800,713308900,62300,62300,62300,62300,1
20241031,113700,713246600,62300,62000,62300,62000,287
20241031,113600,695417700,62000,62000,62000,62000,2
20241031,113500,695293700,61900,62200,62200,61900,21
20241031,113400,693991900,62200,62200,62200,62200,6
20241031,113300,693618700,62200,62200,62200,62200,6
20241031,113200,693245500,62000,62000,62000,62000,6
20241031,113100,692873500,62200,62200,62200,62200,6
20241031,113000,692500300,62200,61700,62200,61700,105
20241031,112900,685970300,62200,62200,62200,62200,21
20241031,112800,684664100,62200,62200,62200,62200,463
20241031,112700,655865500,62200,62200,62200,62200,6
20241031,112600,655492300,62200,61700,62200,61700,31
20241031,112500,653576600,62200,61700,62200,61700,74
20241031,112400,648989100,62200,62200,62200,62200,0
20241031,112300,648989100,62200,62200,62200,62200,0
20241031,112200,648989100,62200,61700,62200,61700,78
20241031,112100,644172500,62200,61900,62200,61800,222
20241031,112000,630444300,61900,61900,61900,61900,7
20241031,111900,630011000,61900,61900,61900,61900,13
20241031,111800,629206300,61900,61900,61900,61900,1
20241031,111700,629144400,61900,62000,62000,61900,28
20241031,111600,627411100,62000,62000,62000,62000,9
20241031,111500,626853100,62200,62200,62300,62000,112
20241031,111400,619894800,62300,62200,62300,62200,60
20241031,111300,616162100,62300,62300,62300,62300,54
20241031,111200,612797900,62300,62200,62300,62200,57
20241031,111100,609249300,62000,62000,62000,62000,0
20241031,111000,609249300,62000,62200,62200,62000,35
20241031,110900,607074400,62100,62300,62300,62100,160
20241031,110800,597121200,62300,62200,62300,62200,26
20241031,110700,595503400,62300,62200,62300,62100,117
20241031,110600,588224600,62200,62100,62200,62100,12
20241031,110500,587478300,62200,62200,62200,62200,10
20241031,110400,586856300,62100,62000,62100,62000,9
20241031,110300,586297600,62000,62000,62000,62000,9
20241031,110200,585739600,62000,62000,62000,62000,25
20241031,110100,584189600,62000,62200,62200,62000,15
20241031,110000,583259400,62300,62000,62300,62000,60
20241031,105900,579533700,62300,62200,62300,62200,22
20241031,105800,578165200,62200,62300,62300,62200,19
20241031,105700,576982100,62200,62200,62200,62200,4
20241031,105600,576733300,62300,62100,62300,62100,92
20241031,105500,571017000,62200,61900,62200,61900,22
20241031,105400,569651600,62200,62200,62200,62200,6
20241031,105300,569278400,61900,62200,62200,61900,22
20241031,105200,567911500,62200,62100,62200,62100,7
20241031,105100,567476200,62200,62200,62200,62200,19
20241031,105000,566294400,62100,61900,62100,61900,12
20241031,104900,565549400,61900,62100,62200,61900,20
20241031,104800,564306500,62000,62000,62000,62000,4
20241031,104700,564058500,62100,62100,62100,62100,17
20241031,104600,563002800,61800,62200,62200,61800,31
20241031,104500,561081600,62100,61800,62100,61800,9
20241031,104400,560523300,62100,62000,62100,62000,219
20241031,104300,546943600,62000,61800,62000,61800,57
20241031,104200,543416600,61800,61700,61800,61700,24
20241031,104100,541934300,61700,61800,61800,61700,12
20241031,104000,541192900,61800,61700,61900,61700,273
20241031,103900,524341200,61800,61800,61800,61800,29
20241031,103800,522549000,62000,61800,62000,61800,43
20241031,103700,519890600,62000,61700,62000,61700,72
20241031,103600,515444800,61900,61800,61900,61800,33
20241031,103500,513405100,62000,62000,62000,62000,0
20241031,103400,513405100,62000,62000,62000,61700,120
20241031,103300,505977900,62000,62000,62000,62000,18
20241031,103200,504861900,62000,62000,62000,62000,30
20241031,103100,503001900,62200,62000,62200,61900,32
20241031,103000,501016000,62200,61900,62200,61900,23
20241031,102900,499588700,61900,61800,62200,61800,634
20241031,102800,460208000,61800,61900,61900,61800,52
20241031,102700,456991800,61900,61900,61900,61900,20
20241031,102600,455753800,61900,61900,61900,61900,6
20241031,102500,455382400,61800,61500,61900,61400,56
20241031,102400,451924200,61800,61700,61800,61700,42
20241031,102300,449328800,61800,61800,61800,61800,26
20241031,102200,447722000,61800,61800,61800,61800,6
20241031,102100,447351200,61800,61400,61800,61400,8
20241031,102000,446857200,61800,61400,61800,61400,53
20241031,101900,443595700,61800,61800,61800,61800,6
20241031,101800,443224900,61800,61800,61800,61800,0
20241031,101700,443224900,61800,61500,61800,61500,80
20241031,101600,438302800,61400,61600,61800,61400,96
20241031,101500,432391000,61600,61400,61600,61400,7
20241031,101400,431960200,61600,61600,61600,61500,228
20241031,101300,417921400,61800,61800,61800,61800,0
20241031,101200,417921400,61800,61600,61800,61600,18
20241031,101100,416810600,61600,61600,61800,61600,81
20241031,101000,411819800,61800,61600,61800,61500,50
20241031,100900,408739000,61800,61800,61800,61800,0
20241031,100800,408739000,61800,61800,61800,61400,106
20241031,100700,402214600,61800,61600,61800,61600,8
20241031,100600,401720400,61500,61700,61700,61500,25
20241031,100500,400182300,61800,61800,61800,61800,6
20241031,100400,399811500,61900,61900,61900,61900,7
20241031,100300,399378200,61500,61500,61500,61500,6
20241031,100200,399009200,61500,61500,61500,61500,0
20241031,100100,399009200,61500,61400,61500,61400,2
20241031,100000,398886300,61500,61400,61500,61400,6
20241031,095900,398517500,61500,61400,61500,61400,584
20241031,095800,362650500,61500,61500,61600,61500,126
20241031,095700,354900300,61500,61500,61600,61500,221
20241031,095600,341307700,61600,61600,61600,61600,0
20241031,095500,341307700,61600,61700,61700,61600,112
20241031,095400,334408300,61700,61900,62000,61700,12
20241031,095300,333666400,61700,61700,61700,61700,21
20241031,095200,332370700,61700,61900,61900,61700,17
20241031,095100,331320600,62000,61700,62000,61700,11
20241031,095000,330639800,61700,62000,62000,61700,33
20241031,094900,328601600,62000,61900,62000,61900,19
20241031,094800,327424100,61900,61900,61900,61900,16
20241031,094700,326433700,61900,62000,62000,61900,13
20241031,094600,325628400,61900,62000,62000,61900,8
20241031,094500,325132700,62000,61600,62000,61600,15
20241031,094400,324203500,62000,62000,62000,62000,11
20241031,094300,323521500,62000,61600,62000,61600,59
20241031,094200,319881100,61600,61600,61600,61600,12
20241031,094100,319141900,61600,61500,61600,61500,56
20241031,094000,315696500,61500,61500,61500,61400,29
20241031,093900,313914000,61500,61500,61500,61400,50
20241031,093800,310840800,61500,61500,61500,61500,31
20241031,093700,308934300,61500,61500,61500,61500,11
20241031,093600,308257800,61500,61500,61500,61500,0
20241031,093500,308257800,61500,61500,61500,61500,6
20241031,093400,307888800,61300,61300,61300,61300,0
20241031,093300,307888800,61300,61300,61300,61300,5
20241031,093200,307582300,61500,61300,61500,61300,150
20241031,093100,298386700,61400,61300,61400,61300,16
20241031,093000,297405700,61200,61200,61200,61200,2
20241031,092900,297283300,61300,61300,61300,61300,22
20241031,092800,295934700,61600,61500,61600,61200,561
20241031,092700,261544900,61500,61200,61500,61200,149
20241031,092600,252394200,61200,61600,61600,61200,21
20241031,092500,251101400,61300,61500,61500,61300,211
20241031,092400,238162200,61500,61500,61500,61500,29
20241031,092300,236378700,61400,61500,61600,61400,236
20241031,092200,221866900,61500,61400,61600,61400,361
20241031,092100,199678200,61400,61400,61400,61400,2
20241031,092000,199555400,61400,61500,61500,61400,55
20241031,091900,196178300,61500,61300,61500,61300,26
20241031,091800,194579900,61500,61500,61500,61400,46
20241031,091700,191754300,61200,61200,61200,61200,71
20241031,091600,187409100,61200,61200,61200,61200,20
20241031,091500,186185100,61100,61200,61200,61100,23
20241031,091400,184778300,61200,61200,61200,61200,75
20241031,091300,180188300,61200,61200,61200,61100,113
20241031,091200,173272800,61200,61200,61200,61200,77
20241031,091100,168560400,61200,61200,61200,61100,132
20241031,091000,160493700,61200,61000,61400,61000,484
20241031,090900,130882300,61000,61000,61100,61000,100
20241031,090800,124781200,61000,61100,61100,60900,389
20241031,090700,101054100,61200,61100,61200,61100,34
20241031,090600,98973600,61100,61200,61200,61100,119
20241031,090500,91702000,61200,61200,61200,61100,142
20241031,090400,83011800,61200,61400,61400,61100,421
20241031,090300,57221800,61400,61400,61600,61300,83
20241031,090200,52124600,61400,61700,61700,61300,342
20241031,090100,31101200,61700,61800,61800,61700,287
20241031,090000,13381900,61800,62000,62000,61800,216