KissMeData/053610/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,193800,1584796950,33650,33650,33650,33650,1188
20241031,193700,1584796950,33650,33650,33650,33650,0
20241031,193600,1584796950,33650,33650,33650,33650,0
20241031,193500,1584796950,33650,33650,33650,33650,0
20241031,193400,1584796950,33650,33650,33650,33650,0
20241031,193300,1584796950,33650,33650,33650,33650,0
20241031,193200,1584796950,33650,33650,33650,33650,0
20241031,193100,1584796950,33650,33650,33650,33650,0
20241031,193000,1584796950,33650,33650,33650,33650,0
20241031,192900,1584796950,33650,33650,33650,33650,0
20241031,192800,1584796950,33650,33650,33650,33650,0
20241031,192700,1584796950,33650,33650,33650,33650,0
20241031,192600,1584796950,33650,33650,33650,33650,0
20241031,192500,1584796950,33650,33650,33650,33650,0
20241031,192400,1584796950,33650,33650,33650,33650,0
20241031,192300,1584796950,33650,33650,33650,33650,0
20241031,192200,1584796950,33650,33650,33650,33650,0
20241031,192100,1584796950,33650,33650,33650,33650,0
20241031,192000,1584796950,33650,33650,33650,33650,0
20241031,191900,1584796950,33650,33650,33650,33650,0
20241031,191800,1584796950,33650,33650,33650,33650,0
20241031,191700,1584796950,33650,33650,33650,33650,0
20241031,191600,1584796950,33650,33650,33650,33650,0
20241031,191500,1584796950,33650,33650,33650,33650,0
20241031,191400,1584796950,33650,33650,33650,33650,0
20241031,191300,1584796950,33650,33650,33650,33650,0
20241031,191200,1584796950,33650,33650,33650,33650,0
20241031,191100,1584796950,33650,33650,33650,33650,0
20241031,191000,1584796950,33650,33650,33650,33650,0
20241031,190900,1584796950,33650,33650,33650,33650,0
20241031,190800,1584796950,33650,33650,33650,33650,1188
20241031,190700,1584796950,33650,33650,33650,33650,0
20241031,190600,1584796950,33650,33650,33650,33650,0
20241031,190500,1584796950,33650,33650,33650,33650,0
20241031,190400,1584796950,33650,33650,33650,33650,0
20241031,190300,1584796950,33650,33650,33650,33650,0
20241031,190200,1584796950,33650,33650,33650,33650,0
20241031,190100,1584796950,33650,33650,33650,33650,0
20241031,190000,1584796950,33650,33650,33650,33650,0
20241031,185900,1584796950,33650,33650,33650,33650,0
20241031,185800,1584796950,33650,33650,33650,33650,0
20241031,185700,1584796950,33650,33650,33650,33650,0
20241031,185600,1584796950,33650,33650,33650,33650,0
20241031,185500,1584796950,33650,33650,33650,33650,0
20241031,185400,1584796950,33650,33650,33650,33650,0
20241031,185300,1584796950,33650,33650,33650,33650,0
20241031,185200,1584796950,33650,33650,33650,33650,0
20241031,185100,1584796950,33650,33650,33650,33650,0
20241031,185000,1584796950,33650,33650,33650,33650,0
20241031,184900,1584796950,33650,33650,33650,33650,0
20241031,184800,1584796950,33650,33650,33650,33650,0
20241031,184700,1584796950,33650,33650,33650,33650,0
20241031,184600,1584796950,33650,33650,33650,33650,0
20241031,184500,1584796950,33650,33650,33650,33650,0
20241031,184400,1584796950,33650,33650,33650,33650,0
20241031,184300,1584796950,33650,33650,33650,33650,0
20241031,184200,1584796950,33650,33650,33650,33650,0
20241031,184100,1584796950,33650,33650,33650,33650,0
20241031,184000,1584796950,33650,33650,33650,33650,0
20241031,183900,1584796950,33650,33650,33650,33650,0
20241031,183800,1584796950,33650,33650,33650,33650,1188
20241031,183700,1584796950,33650,33650,33650,33650,0
20241031,183600,1584796950,33650,33650,33650,33650,0
20241031,183500,1584796950,33650,33650,33650,33650,0
20241031,183400,1584796950,33650,33650,33650,33650,0
20241031,183300,1584796950,33650,33650,33650,33650,0
20241031,183200,1584796950,33650,33650,33650,33650,0
20241031,183100,1584796950,33650,33650,33650,33650,0
20241031,183000,1584796950,33650,33650,33650,33650,0
20241031,182900,1584796950,33650,33650,33650,33650,0
20241031,182800,1584796950,33650,33650,33650,33650,0
20241031,182700,1584796950,33650,33650,33650,33650,0
20241031,182600,1584796950,33650,33650,33650,33650,0
20241031,182500,1584796950,33650,33650,33650,33650,0
20241031,182400,1584796950,33650,33650,33650,33650,0
20241031,182300,1584796950,33650,33650,33650,33650,0
20241031,182200,1584796950,33650,33650,33650,33650,0
20241031,182100,1584796950,33650,33650,33650,33650,0
20241031,182000,1584796950,33650,33650,33650,33650,0
20241031,181900,1584796950,33650,33650,33650,33650,0
20241031,181800,1584796950,33650,33650,33650,33650,0
20241031,181700,1584796950,33650,33650,33650,33650,0
20241031,181600,1584796950,33650,33650,33650,33650,0
20241031,181500,1584796950,33650,33650,33650,33650,0
20241031,181400,1584796950,33650,33650,33650,33650,0
20241031,181300,1584796950,33650,33650,33650,33650,0
20241031,181200,1584796950,33650,33650,33650,33650,0
20241031,181100,1584796950,33650,33650,33650,33650,0
20241031,181000,1584796950,33650,33650,33650,33650,0
20241031,180900,1584796950,33650,33650,33650,33650,0
20241031,180800,1584796950,33650,33650,33650,33650,1188
20241031,180700,1584796950,33650,33650,33650,33650,0
20241031,180600,1584796950,33650,33650,33650,33650,0
20241031,180500,1584796950,33650,33650,33650,33650,0
20241031,180400,1584796950,33650,33650,33650,33650,0
20241031,180300,1584796950,33650,33650,33650,33650,0
20241031,180200,1584796950,33650,33650,33650,33650,0
20241031,180100,1584796950,33650,33650,33650,33650,0
20241031,180000,1584796950,33650,33650,33650,33650,0
20241031,175900,1584796950,33650,33650,33650,33650,0
20241031,175800,1584796950,33650,33650,33650,33650,0
20241031,175700,1584796950,33650,33650,33650,33650,0
20241031,175600,1584796950,33650,33650,33650,33650,0
20241031,175500,1584796950,33650,33650,33650,33650,0
20241031,175400,1584796950,33650,33650,33650,33650,0
20241031,175300,1584796950,33650,33650,33650,33650,0
20241031,175200,1584796950,33650,33650,33650,33650,0
20241031,175100,1584796950,33650,33650,33650,33650,0
20241031,175000,1584796950,33650,33650,33650,33650,0
20241031,174900,1584796950,33650,33650,33650,33650,0
20241031,174800,1584796950,33650,33650,33650,33650,0
20241031,174700,1584796950,33650,33650,33650,33650,0
20241031,174600,1584796950,33650,33650,33650,33650,0
20241031,174500,1584796950,33650,33650,33650,33650,0
20241031,174400,1584796950,33650,33650,33650,33650,0
20241031,174300,1584796950,33650,33650,33650,33650,0
20241031,174200,1584796950,33650,33650,33650,33650,0
20241031,174100,1584796950,33650,33650,33650,33650,0
20241031,174000,1584796950,33650,33650,33650,33650,0
20241031,173900,1584796950,33650,33650,33650,33650,0
20241031,173800,1584796950,33650,33650,33650,33650,1188
20241031,173700,1584796950,33650,33650,33650,33650,0
20241031,173600,1584796950,33650,33650,33650,33650,0
20241031,173500,1584796950,33650,33650,33650,33650,0
20241031,173400,1584796950,33650,33650,33650,33650,0
20241031,173300,1584796950,33650,33650,33650,33650,0
20241031,173200,1584796950,33650,33650,33650,33650,0
20241031,173100,1584796950,33650,33650,33650,33650,0
20241031,173000,1584796950,33650,33650,33650,33650,0
20241031,172900,1584796950,33650,33650,33650,33650,0
20241031,172800,1584796950,33650,33650,33650,33650,0
20241031,172700,1584796950,33650,33650,33650,33650,0
20241031,172600,1584796950,33650,33650,33650,33650,0
20241031,172500,1584796950,33650,33650,33650,33650,0
20241031,172400,1584796950,33650,33650,33650,33650,0
20241031,172300,1584796950,33650,33650,33650,33650,0
20241031,172200,1584796950,33650,33650,33650,33650,0
20241031,172100,1584796950,33650,33650,33650,33650,0
20241031,172000,1584796950,33650,33650,33650,33650,0
20241031,171900,1584796950,33650,33650,33650,33650,0
20241031,171800,1584796950,33650,33650,33650,33650,0
20241031,171700,1584796950,33650,33650,33650,33650,0
20241031,171600,1584796950,33650,33650,33650,33650,0
20241031,171500,1584796950,33650,33650,33650,33650,0
20241031,171400,1584796950,33650,33650,33650,33650,0
20241031,171300,1584796950,33650,33650,33650,33650,0
20241031,171200,1584796950,33650,33650,33650,33650,0
20241031,171100,1584796950,33650,33650,33650,33650,0
20241031,171000,1584796950,33650,33650,33650,33650,0
20241031,170900,1584796950,33650,33650,33650,33650,0
20241031,170800,1584796950,33650,33650,33650,33650,1188
20241031,170700,1584796950,33650,33650,33650,33650,0
20241031,170600,1584796950,33650,33650,33650,33650,0
20241031,170500,1584796950,33650,33650,33650,33650,0
20241031,170400,1584796950,33650,33650,33650,33650,0
20241031,170300,1584796950,33650,33650,33650,33650,0
20241031,170200,1584796950,33650,33650,33650,33650,0
20241031,170100,1584796950,33650,33650,33650,33650,0
20241031,170000,1584796950,33650,33650,33650,33650,0
20241031,165900,1584796950,33650,33650,33650,33650,0
20241031,165800,1584796950,33650,33650,33650,33650,0
20241031,165700,1584796950,33650,33650,33650,33650,0
20241031,165600,1584796950,33650,33650,33650,33650,0
20241031,165500,1584796950,33650,33650,33650,33650,0
20241031,165400,1584796950,33650,33650,33650,33650,0
20241031,165300,1584796950,33650,33650,33650,33650,0
20241031,165200,1584796950,33650,33650,33650,33650,0
20241031,165100,1584796950,33650,33650,33650,33650,0
20241031,165000,1584796950,33650,33650,33650,33650,0
20241031,164900,1584796950,33650,33650,33650,33650,0
20241031,164800,1584796950,33650,33650,33650,33650,0
20241031,164700,1584796950,33650,33650,33650,33650,0
20241031,164600,1584796950,33650,33650,33650,33650,0
20241031,164500,1584796950,33650,33650,33650,33650,0
20241031,164400,1584796950,33650,33650,33650,33650,0
20241031,164300,1584796950,33650,33650,33650,33650,0
20241031,164200,1584796950,33650,33650,33650,33650,0
20241031,164100,1584796950,33650,33650,33650,33650,0
20241031,164000,1584796950,33650,33650,33650,33650,0
20241031,163900,1584796950,33650,33650,33650,33650,0
20241031,163800,1584796950,33650,33650,33650,33650,1188
20241031,163700,1584796950,33650,33650,33650,33650,0
20241031,163600,1584796950,33650,33650,33650,33650,0
20241031,163500,1584796950,33650,33650,33650,33650,0
20241031,163400,1584796950,33650,33650,33650,33650,0
20241031,163300,1584796950,33650,33650,33650,33650,0
20241031,163200,1584796950,33650,33650,33650,33650,0
20241031,163100,1584796950,33650,33650,33650,33650,0
20241031,163000,1584796950,33650,33650,33650,33650,0
20241031,162900,1584796950,33650,33650,33650,33650,0
20241031,162800,1584796950,33650,33650,33650,33650,0
20241031,162700,1584796950,33650,33650,33650,33650,0
20241031,162600,1584796950,33650,33650,33650,33650,0
20241031,162500,1584796950,33650,33650,33650,33650,0
20241031,162400,1584796950,33650,33650,33650,33650,0
20241031,162300,1584796950,33650,33650,33650,33650,0
20241031,162200,1584796950,33650,33650,33650,33650,0
20241031,162100,1584796950,33650,33650,33650,33650,0
20241031,162000,1584796950,33650,33650,33650,33650,0
20241031,161900,1584796950,33650,33650,33650,33650,0
20241031,161800,1584796950,33650,33650,33650,33650,0
20241031,161700,1584796950,33650,33650,33650,33650,0
20241031,161600,1584796950,33650,33650,33650,33650,0
20241031,161500,1584796950,33650,33650,33650,33650,0
20241031,161400,1584796950,33650,33650,33650,33650,0
20241031,161300,1584796950,33650,33650,33650,33650,0
20241031,161200,1584796950,33650,33650,33650,33650,0
20241031,161100,1584796950,33650,33650,33650,33650,0
20241031,161000,1584796950,33650,33650,33650,33650,0
20241031,160900,1584796950,33650,33650,33650,33650,0
20241031,160800,1584796950,33650,33650,33650,33650,1188
20241031,160700,1584796950,33650,33650,33650,33650,0
20241031,160600,1584796950,33650,33650,33650,33650,0
20241031,160500,1584796950,33650,33650,33650,33650,0
20241031,160400,1584796950,33650,33650,33650,33650,0
20241031,160300,1584796950,33650,33650,33650,33650,0
20241031,160200,1584796950,33650,33650,33650,33650,0
20241031,160100,1584796950,33650,33650,33650,33650,0
20241031,160000,1584796950,33650,33650,33650,33650,0
20241031,155900,1584796950,33650,33650,33650,33650,0
20241031,155800,1584796950,33650,33650,33650,33650,0
20241031,155700,1584796950,33650,33650,33650,33650,0
20241031,155600,1584796950,33650,33650,33650,33650,0
20241031,155500,1584796950,33650,33650,33650,33650,0
20241031,155400,1584796950,33650,33650,33650,33650,0
20241031,155300,1584796950,33650,33650,33650,33650,0
20241031,155200,1584796950,33650,33650,33650,33650,0
20241031,155100,1584796950,33650,33650,33650,33650,0
20241031,155000,1584796950,33650,33650,33650,33650,0
20241031,154900,1584796950,33650,33650,33650,33650,0
20241031,154800,1584796950,33650,33650,33650,33650,0
20241031,154700,1584796950,33650,33650,33650,33650,0
20241031,154600,1584796950,33650,33650,33650,33650,0
20241031,154500,1584796950,33650,33650,33650,33650,0
20241031,154400,1584796950,33650,33650,33650,33650,0
20241031,154300,1584796950,33650,33650,33650,33650,0
20241031,154200,1584796950,33650,33650,33650,33650,0
20241031,154100,1584796950,33650,33650,33650,33650,0
20241031,154000,1584796950,33650,33650,33650,33650,0
20241031,153900,1584796950,33650,33650,33650,33650,0
20241031,153800,1584796950,33650,33650,33650,33650,1188
20241031,153700,1584796950,33650,33650,33650,33650,0
20241031,153600,1584796950,33650,33650,33650,33650,0
20241031,153500,1584796950,33650,33650,33650,33650,0
20241031,153400,1584796950,33650,33650,33650,33650,0
20241031,153300,1584796950,33650,33650,33650,33650,0
20241031,153200,1584796950,33650,33650,33650,33650,0
20241031,153100,1584796950,33650,33650,33650,33650,0
20241031,153000,1584796950,33650,33650,33650,33650,1188
20241031,152900,1544820750,33350,33350,33350,33350,0
20241031,152800,1544820750,33350,33350,33350,33350,0
20241031,152700,1544820750,33350,33350,33350,33350,0
20241031,152600,1544820750,33350,33350,33350,33350,0
20241031,152500,1544820750,33350,33350,33350,33350,0
20241031,152400,1544820750,33350,33350,33350,33350,0
20241031,152300,1544820750,33350,33350,33350,33350,0
20241031,152200,1544820750,33350,33350,33350,33350,0
20241031,152100,1544820750,33350,33350,33350,33350,0
20241031,152000,1544820750,33350,33350,33350,33350,0
20241031,151900,1544820750,33350,33350,33350,33350,12
20241031,151800,1544420550,33300,33300,33300,33300,79
20241031,151700,1541789850,33450,33450,33450,33350,97
20241031,151600,1538548200,33350,33400,33400,33350,162
20241031,151500,1533140150,33450,33500,33500,33450,136
20241031,151400,1528589700,33500,33500,33500,33500,100
20241031,151300,1525239700,33500,33550,33550,33500,117
20241031,151200,1521317950,33550,33550,33550,33550,114
20241031,151100,1517493250,33600,33600,33600,33600,272
20241031,151000,1508354050,33600,33650,33650,33600,203
20241031,150900,1501523250,33700,33650,33700,33650,55
20241031,150800,1499672450,33650,33650,33650,33650,20
20241031,150700,1498999450,33650,33650,33650,33650,20
20241031,150600,1498326450,33650,33700,33700,33600,244
20241031,150500,1490125050,33600,33650,33650,33600,23
20241031,150400,1489351150,33650,33650,33700,33650,52
20241031,150300,1487600350,33650,33650,33650,33650,528
20241031,150200,1469833150,33750,33750,33750,33700,188
20241031,150100,1463495550,33650,33750,33800,33650,91
20241031,150000,1460423800,33800,33750,33800,33750,22
20241031,145900,1459680250,33800,33800,33800,33800,23
20241031,145800,1458902850,33800,33800,33800,33750,91
20241031,145700,1455829550,33800,33800,33800,33800,45
20241031,145600,1454308550,33800,33800,33800,33800,20
20241031,145500,1453632550,33800,33800,33800,33800,20
20241031,145400,1452956550,33800,33800,33800,33800,40
20241031,145300,1451604550,33800,33700,33800,33700,22
20241031,145200,1450861150,33700,33700,33700,33700,25
20241031,145100,1450018650,33700,33700,33700,33700,20
20241031,145000,1449344650,33700,33800,33800,33700,166
20241031,144900,1443748350,33750,33800,33800,33750,131
20241031,144800,1439326050,33800,33850,33850,33800,282
20241031,144700,1429787050,33900,33900,33900,33900,22
20241031,144600,1429041250,33900,33900,33900,33850,45
20241031,144500,1427516000,33900,33950,33950,33900,169
20241031,144400,1421785900,33950,33950,33950,33950,20
20241031,144300,1421106900,33950,33900,33950,33900,21
20241031,144200,1420394000,33950,33950,33950,33950,40
20241031,144100,1419036000,33900,34000,34000,33900,180
20241031,144000,1412931950,33950,33950,34000,33950,1032
20241031,143900,1377848500,33950,33950,33950,33950,23
20241031,143800,1377067650,34000,34000,34000,33950,472
20241031,143700,1361026350,34000,34000,34000,34000,313
20241031,143600,1350384350,34000,34000,34000,34000,281
20241031,143500,1340830350,33950,33950,34000,33900,666
20241031,143400,1318219900,33950,33900,33950,33900,793
20241031,143300,1291309000,33900,33900,33900,33900,20
20241031,143200,1290631000,33850,33850,33850,33850,20
20241031,143100,1289954000,33900,33900,33900,33900,44
20241031,143000,1288462400,33900,33850,33900,33850,154
20241031,142900,1283248500,33850,33850,33850,33850,21
20241031,142800,1282537650,33800,33850,33850,33800,26
20241031,142700,1281657850,33850,33850,33850,33850,170
20241031,142600,1275903350,33850,33850,33850,33750,64
20241031,142500,1273739350,33750,33850,33850,33750,70
20241031,142400,1271374800,33850,33850,33850,33850,29
20241031,142300,1270393150,33850,33850,33850,33850,172
20241031,142200,1264570950,33850,33850,33850,33850,40
20241031,142100,1263216950,33850,33850,33850,33850,20
20241031,142000,1262539950,33850,33850,33850,33850,20
20241031,141900,1261862950,33850,33850,33850,33850,47
20241031,141800,1260272000,33850,33800,33850,33800,50
20241031,141700,1258581000,33750,33750,33750,33750,70
20241031,141600,1256218500,33700,33700,33750,33700,61
20241031,141500,1254161800,33750,33750,33750,33750,20
20241031,141400,1253486800,33750,33750,33750,33750,40
20241031,141300,1252136800,33700,33750,33750,33700,121
20241031,141200,1248058050,33750,33750,33750,33750,20
20241031,141100,1247383050,33800,33650,33800,33650,36
20241031,141000,1246168650,33650,33800,33800,33650,51
20241031,140900,1244446500,33650,33700,33700,33650,409
20241031,140800,1230682600,33700,33700,33700,33700,20
20241031,140700,1230008600,33700,33750,33750,33650,705
20241031,140600,1206253100,33850,33850,33850,33850,68
20241031,140500,1203951300,33850,33850,33850,33750,25
20241031,140400,1203105150,33850,33850,33850,33850,20
20241031,140300,1202428150,33850,33800,33850,33750,102
20241031,140200,1198983100,33850,33850,33850,33850,43
20241031,140100,1197527550,33850,33850,33850,33850,22
20241031,140000,1196782850,33800,33850,33850,33800,27
20241031,135900,1195869200,33850,33900,33900,33850,29
20241031,135800,1194886550,33900,33850,33900,33850,31
20241031,135700,1193836200,33800,33900,33900,33800,96
20241031,135600,1190582800,33900,33900,33900,33900,20
20241031,135500,1189904800,33900,33900,33900,33900,79
20241031,135400,1187226700,33900,33850,33900,33850,40
20241031,135300,1185871700,33850,33850,33850,33850,20
20241031,135200,1185194700,33850,33850,33850,33850,20
20241031,135100,1184517700,33800,33900,33900,33800,122
20241031,135000,1180392100,33850,33850,33850,33800,41
20241031,134900,1179004300,33850,33900,33900,33850,21
20241031,134800,1178292450,33900,33900,33900,33900,20
20241031,134700,1177614450,33900,33850,33900,33800,184
20241031,134600,1171384250,33900,33900,33900,33900,41
20241031,134500,1169994350,33850,33900,33900,33850,106
20241031,134400,1166405250,33950,33950,33950,33950,21
20241031,134300,1165692300,33950,33950,33950,33950,21
20241031,134200,1164979350,33900,33900,33900,33900,40
20241031,134100,1163623350,33900,33900,33900,33900,25
20241031,134000,1162775850,33900,33850,33950,33850,24
20241031,133900,1161961400,33950,33950,33950,33950,120
20241031,133800,1157887400,33950,33950,33950,33850,141
20241031,133700,1153110500,33850,33950,33950,33850,125
20241031,133600,1148867750,33950,33900,33950,33900,23
20241031,133500,1148087000,33950,33950,33950,33950,26
20241031,133400,1147204300,33950,33900,33950,33900,666
20241031,133300,1124625900,33900,33850,33900,33850,21
20241031,133200,1123914050,33900,33900,33900,33800,26
20241031,133100,1123032750,33900,33800,33900,33800,30
20241031,133000,1122016750,33900,33900,33900,33850,62
20241031,132900,1119916050,33900,33900,33900,33900,22
20241031,132800,1119170250,33900,33900,33900,33900,20
20241031,132700,1118492250,33900,33900,33900,33900,20
20241031,132600,1117814250,33900,33900,33900,33850,47
20241031,132500,1116221050,33800,33800,33900,33800,27
20241031,132400,1115306450,33900,33900,33900,33900,20
20241031,132300,1114628450,33900,33900,33900,33900,30
20241031,132200,1113611450,33850,33850,33900,33850,42
20241031,132100,1112188750,33900,33900,33900,33900,20
20241031,132000,1111510750,33850,33850,33850,33850,20
20241031,131900,1110833750,33850,33850,33850,33850,110
20241031,131800,1107110250,33850,33850,33850,33750,48
20241031,131700,1105486250,33850,33850,33850,33850,20
20241031,131600,1104809250,33850,33850,33850,33850,20
20241031,131500,1104132250,33850,33850,33850,33850,21
20241031,131400,1103421400,33850,33850,33850,33700,507
20241031,131300,1086329500,33850,33850,33850,33850,20
20241031,131200,1085652500,33850,33850,33850,33850,20
20241031,131100,1084975500,33700,33850,33850,33700,81
20241031,131000,1082240250,33850,33850,33850,33850,40
20241031,130900,1080886250,33850,33700,33850,33700,26
20241031,130800,1080007050,33850,33750,33850,33750,31
20241031,130700,1078958800,33850,33850,33850,33850,20
20241031,130600,1078281800,33850,33900,33900,33850,40
20241031,130500,1076926800,33750,33900,33900,33750,40
20241031,130400,1075573800,33900,33900,33900,33900,20
20241031,130300,1074895800,33900,33900,33900,33900,21
20241031,130200,1074183900,33900,33900,33900,33900,40
20241031,130100,1072827900,33800,33900,33900,33800,60
20241031,130000,1070797900,33850,33850,33850,33850,20
20241031,125900,1070120900,33850,33850,33900,33850,25
20241031,125800,1069274450,33900,33900,33900,33900,41
20241031,125700,1067884550,33900,33900,33900,33900,20
20241031,125600,1067206550,33900,33900,33900,33900,20
20241031,125500,1066528550,33700,33900,33900,33700,36
20241031,125400,1065310950,33900,33800,33900,33750,141
20241031,125300,1060547900,33750,33900,33900,33750,90
20241031,125200,1057504000,33850,33800,33850,33800,74
20241031,125100,1055000600,33850,33800,33850,33800,26
20241031,125000,1054120650,33850,33850,33850,33850,40
20241031,124900,1052766650,33850,33850,33850,33850,20
20241031,124800,1052089650,33800,33800,33850,33800,71
20241031,124700,1049686750,33800,33850,33850,33800,24
20241031,124600,1048874550,33850,33850,33850,33850,44
20241031,124500,1047385150,33850,33850,33850,33850,20
20241031,124400,1046708150,33800,33850,33850,33800,30
20241031,124300,1045693150,33850,33800,33850,33800,22
20241031,124200,1044948500,33800,33850,33850,33800,70
20241031,124100,1042580500,33800,33850,33850,33800,22
20241031,124000,1041835900,33850,33850,33850,33850,52
20241031,123900,1040075700,33850,33850,33850,33800,38
20241031,123800,1038790250,33800,33800,33800,33800,22
20241031,123700,1038046650,33800,33800,33800,33800,40
20241031,123600,1036694650,33800,33800,33800,33700,42
20241031,123500,1035277050,33700,33800,33800,33700,101
20241031,123400,1031869050,33800,33800,33800,33750,73
20241031,123300,1029401750,33750,33800,33800,33750,25
20241031,123200,1028557000,33800,33800,33800,33800,20
20241031,123100,1027881000,33800,33800,33800,33800,20
20241031,123000,1027205000,33800,33800,33800,33700,134
20241031,122900,1022677300,33800,33800,33800,33800,32
20241031,122800,1021595700,33800,33800,33800,33800,20
20241031,122700,1020919700,33800,33800,33800,33800,20
20241031,122600,1020243700,33800,33850,33850,33800,98
20241031,122500,1016930300,33850,33850,33850,33800,53
20241031,122400,1015137250,33850,33800,33850,33800,121
20241031,122300,1011045950,33850,33850,33850,33850,20
20241031,122200,1010368950,33850,33850,33850,33850,40
20241031,122100,1009014950,33700,33850,33850,33700,186
20241031,122000,1002736000,33800,33850,33850,33800,99
20241031,121900,999388800,33850,33850,33850,33850,20
20241031,121800,998711800,33850,33850,33850,33850,40
20241031,121700,997357800,33800,33850,33850,33800,90
20241031,121600,994311650,33800,33850,33850,33800,30
20241031,121500,993296650,33850,33850,33850,33850,20
20241031,121400,992619650,33850,33850,33850,33850,40
20241031,121300,991265650,33850,33900,33900,33750,234
20241031,121200,983335050,33900,33900,33900,33900,20
20241031,121100,982657050,33900,33800,33900,33800,113
20241031,121000,978835650,33900,33900,33900,33800,164
20241031,120900,973283050,33850,33900,33900,33850,21
20241031,120800,972571200,33900,33900,33900,33900,20
20241031,120700,971893200,33900,33900,33900,33900,21
20241031,120600,971181300,33900,33850,33900,33850,101
20241031,120500,967759900,33850,33850,33850,33850,22
20241031,120400,967015200,33850,33850,33850,33850,20
20241031,120300,966338200,33850,33850,33850,33850,21
20241031,120200,965627350,33850,33850,33850,33800,155
20241031,120100,960385850,33850,33850,33850,33850,20
20241031,120000,959708850,33850,33850,33850,33850,20
20241031,115900,959031850,33850,33850,33850,33750,60
20241031,115800,957000950,33900,33900,33900,33800,45
20241031,115700,955475950,33900,33900,33900,33900,20
20241031,115600,954797950,33900,33900,33900,33900,20
20241031,115500,954119950,33900,33850,33900,33850,31
20241031,115400,953069100,33900,33850,33900,33850,83
20241031,115300,950256900,33900,33950,33950,33900,73
20241031,115200,947780450,33950,33900,33950,33900,198
20241031,115100,941065700,33900,33850,33900,33850,418
20241031,115000,926915350,33850,33850,33850,33800,94
20241031,114900,923733600,33850,33850,33850,33850,20
20241031,114800,923056600,33650,33800,33850,33650,71
20241031,114700,920654850,33800,33800,33800,33800,20
20241031,114600,919978850,33650,33700,33700,33650,118
20241031,114500,916007150,33700,33800,33800,33700,82
20241031,114400,913241750,33800,33850,33850,33700,31
20241031,114300,912193200,33900,33950,33950,33900,170
20241031,114200,906425200,33700,33950,33950,33700,630
20241031,114100,885066500,33950,33850,33950,33850,24
20241031,114000,884252900,33950,33950,33950,33950,120
20241031,113900,880178900,33950,33950,33950,33950,20
20241031,113800,879499900,33800,33950,33950,33800,158
20241031,113700,874148650,33900,33950,33950,33900,115
20241031,113600,870247450,33950,33900,33950,33900,152
20241031,113500,865091300,33900,33900,33900,33900,77
20241031,113400,862481000,33950,33850,33950,33850,1844
20241031,113300,799983700,33850,33850,33850,33800,156
20241031,113200,794707800,33800,33850,33850,33800,110
20241031,113100,790988450,33800,33850,33850,33800,109
20241031,113000,787298850,33850,33800,33850,33600,1278
20241031,112900,744045000,33750,33800,33800,33750,83
20241031,112800,741241200,33550,33800,33850,33550,56
20241031,112700,739351450,33800,33700,33850,33600,164
20241031,112600,733829000,33850,33850,33850,33700,46
20241031,112500,732272800,33800,33800,33850,33800,168
20241031,112400,726593650,33800,33750,33800,33750,26
20241031,112300,725716000,33750,33800,33800,33750,51
20241031,112200,723993800,33800,33650,33800,33650,3038
20241031,112100,621592950,33550,33700,33700,33550,27
20241031,112000,620683700,33700,33600,33700,33600,21
20241031,111900,619976100,33600,33700,33700,33600,45
20241031,111800,618460100,33700,33700,33700,33600,101
20241031,111700,615057450,33700,33700,33700,33650,386
20241031,111600,602049400,33650,33650,33650,33650,735
20241031,111500,577316650,33600,33600,33600,33600,50
20241031,111400,575636650,33650,33600,33650,33600,90
20241031,111300,572611650,33600,33600,33600,33600,231
20241031,111200,564850050,33550,33550,33600,33500,78
20241031,111100,562232250,33550,33600,33600,33550,21
20241031,111000,561526700,33600,33500,33600,33500,286
20241031,110900,551937700,33500,33500,33500,33500,20
20241031,110800,551267700,33500,33500,33550,33500,47
20241031,110700,549692200,33500,33400,33500,33400,126
20241031,110600,545481050,33400,33550,33550,32850,1079
20241031,110500,509767400,33300,33550,33550,33300,49
20241031,110400,508130700,33550,33550,33550,33550,20
20241031,110300,507459700,33550,33300,33550,33250,30
20241031,110200,506456150,33500,33400,33500,33400,290
20241031,110100,496749350,33250,33400,33400,33250,55
20241031,110000,494917600,33400,33400,33400,33400,20
20241031,105900,494249600,33250,33400,33400,33250,33
20241031,105800,493149350,33250,33400,33400,33250,45
20241031,105700,491647100,33400,33250,33400,33200,50
20241031,105600,489982600,33200,33400,33400,33200,75
20241031,105500,487480400,33350,33200,33350,33200,22
20241031,105400,486747000,33350,33350,33350,33250,45
20241031,105300,485246550,33250,33350,33350,33250,21
20241031,105200,484546300,33250,33250,33350,33250,30
20241031,105100,483546800,33400,33400,33400,33400,23
20241031,105000,482778600,33450,33450,33450,33150,45
20241031,104900,481274800,33450,33450,33450,33450,20
20241031,104800,480605800,33400,33400,33400,33400,20
20241031,104700,479937800,33400,33150,33400,33150,21
20241031,104600,479236650,33400,33400,33400,33400,40
20241031,104500,477900650,33100,33100,33400,33100,34
20241031,104400,476769950,33350,33350,33350,33350,20
20241031,104300,476102950,33350,33100,33350,33100,25
20241031,104200,475270450,33350,33350,33350,33100,56
20241031,104100,473406100,33100,33350,33350,33100,31
20241031,104000,472375000,33350,33150,33350,33100,98
20241031,103900,469123100,33150,33300,33350,33100,158
20241031,103800,463874100,33350,33550,33550,33350,53
20241031,103700,462099550,33400,33550,33550,33400,23
20241031,103600,461328350,33400,33500,33500,33400,37
20241031,103500,460090450,33500,33500,33500,33500,50
20241031,103400,458415450,33350,33450,33500,33300,78
20241031,103300,455808750,33150,33450,33500,33000,439
20241031,103200,441226750,33450,33450,33450,33450,26
20241031,103100,440357050,33450,33450,33450,33400,41
20241031,103000,438986600,33450,33400,33450,33400,41
20241031,102900,437616200,33400,33400,33400,33400,28
20241031,102800,436681000,33400,33400,33400,33400,13
20241031,102700,436246800,33400,33400,33400,33400,20
20241031,102600,435578800,33400,33400,33400,33350,41
20241031,102500,434209450,33400,33400,33400,33400,21
20241031,102400,433508050,33300,33350,33350,33300,23
20241031,102300,432741100,33350,33300,33350,33300,22
20241031,102200,432007500,33300,33250,33300,33250,35
20241031,102100,430842750,33200,33200,33200,33200,78
20241031,102000,428253150,33150,33200,33200,33150,49
20241031,101900,426628750,33200,33200,33250,33100,119
20241031,101800,422679250,33250,33250,33250,33150,88
20241031,101700,419758050,33200,33250,33250,33200,42
20241031,101600,418362650,33250,33350,33350,33250,290
20241031,101500,408706250,33300,33300,33350,33300,56
20241031,101400,406840450,33350,33350,33350,33350,45
20241031,101300,405339700,33350,33350,33350,33350,20
20241031,101200,404672700,33350,33300,33350,33300,26
20241031,101100,403805900,33350,33450,33450,33350,29
20241031,101000,402838300,33450,33450,33450,33450,48
20241031,100900,401232700,33400,33400,33400,33400,13
20241031,100800,400798500,33400,33300,33450,33300,79
20241031,100700,398164500,33450,33350,33450,33350,46
20241031,100600,396628300,33350,33500,33500,33300,646
20241031,100500,375063350,33450,33500,33500,33450,51
20241031,100400,373356400,33450,33500,33500,33450,21
20241031,100300,372652950,33500,33500,33500,33500,26
20241031,100200,371781950,33500,33500,33500,33500,42
20241031,100100,370374950,33500,33500,33500,33500,46
20241031,100000,368833950,33500,33500,33500,33500,22
20241031,095900,368096950,33450,33400,33450,33400,48
20241031,095800,366492650,33350,33350,33450,33350,100
20241031,095700,363152150,33350,33600,33600,33350,1015
20241031,095600,329122550,33550,33700,33700,33550,191
20241031,095500,322695600,33650,33550,33650,33550,188
20241031,095400,316372500,33550,33450,33650,33450,1254
20241031,095300,274399650,33400,33450,33450,33400,34
20241031,095200,273262900,33400,33400,33450,33400,44
20241031,095100,271792100,33450,33450,33450,33450,52
20241031,095000,270052700,33400,33450,33450,33400,90
20241031,094900,267045700,33400,33400,33400,33400,96
20241031,094800,263839300,33400,33400,33400,33400,24
20241031,094700,263037700,33350,33400,33400,33350,65
20241031,094600,260867550,33400,33400,33400,33400,1038
20241031,094500,226198350,33400,33250,33400,33250,499
20241031,094400,209554050,33250,33150,33250,33150,38
20241031,094300,208293550,33150,33150,33150,33150,1
20241031,094200,208260400,33250,33200,33250,33200,283
20241031,094100,198855650,33200,33100,33200,33100,210
20241031,094000,191891800,33100,33150,33150,33100,34
20241031,093900,190766250,33150,33200,33200,33150,44
20241031,093800,189306200,33200,33150,33200,33150,118
20241031,093700,185390950,33150,33150,33150,33150,2
20241031,093600,185324650,33150,33000,33150,33000,14
20241031,093500,184861050,33000,33000,33000,33000,2
20241031,093400,184795050,33000,33000,33000,33000,5
20241031,093300,184630050,32950,33000,33000,32950,106
20241031,093200,181137000,33000,32950,33000,32850,155
20241031,093100,176038900,32950,32850,32950,32800,119
20241031,093000,172135050,32900,32800,32900,32800,34
20241031,092900,171019750,32800,32800,32800,32750,87
20241031,092800,168166300,32800,32800,32900,32800,141
20241031,092700,163539800,32800,32800,32800,32800,56
20241031,092600,161703000,32700,32700,32700,32700,0
20241031,092500,161703000,32700,32750,32800,32700,94
20241031,092400,158622250,32750,32800,32800,32700,266
20241031,092300,149911300,32800,32800,32800,32800,0
20241031,092200,149911300,32800,32800,32800,32800,123
20241031,092100,145876900,32800,32850,32850,32800,108
20241031,092000,142332950,32850,32850,32850,32850,59
20241031,091900,140394800,32750,32750,32750,32750,32
20241031,091800,139346800,32850,32850,33050,32750,280
20241031,091700,130127850,33350,32550,33500,32550,1295
20241031,091600,87636650,32500,32500,32500,32500,13
20241031,091500,87214150,32400,32400,32400,32400,31
20241031,091400,86209750,32400,32400,32400,32400,35
20241031,091300,85075750,32550,32400,32550,32400,163
20241031,091200,79779550,32400,32400,32400,32400,32
20241031,091100,78742750,32450,32600,32600,32350,110
20241031,091000,75176200,32600,32200,32700,32200,784
20241031,090900,49642800,32200,32200,32200,32200,1
20241031,090800,49610600,32200,32300,32300,32150,138
20241031,090700,45162200,32300,32250,32300,32200,161
20241031,090600,39975500,32250,32150,32250,32150,63
20241031,090500,37948150,32100,32100,32200,32100,83
20241031,090400,35279950,32100,32150,32200,32050,162
20241031,090300,30074250,32300,32150,32300,32100,197
20241031,090200,23743200,32250,32150,32250,32100,193
20241031,090100,17538650,32150,32400,32400,32150,317
20241031,090000,7300900,32400,32300,32600,32250,226