KissMeData/112040/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,201100,15520898400,39250,39250,39250,39250,4229
20231031,201000,15520898400,39250,39250,39250,39250,0
20231031,200900,15520898400,39250,39250,39250,39250,0
20231031,200800,15520898400,39250,39250,39250,39250,0
20231031,200700,15520898400,39250,39250,39250,39250,0
20231031,200600,15520898400,39250,39250,39250,39250,0
20231031,200500,15520898400,39250,39250,39250,39250,0
20231031,200400,15520898400,39250,39250,39250,39250,0
20231031,200300,15520898400,39250,39250,39250,39250,0
20231031,200200,15520898400,39250,39250,39250,39250,0
20231031,200100,15520898400,39250,39250,39250,39250,0
20231031,200000,15520898400,39250,39250,39250,39250,0
20231031,195900,15520898400,39250,39250,39250,39250,0
20231031,195800,15520898400,39250,39250,39250,39250,0
20231031,195700,15520898400,39250,39250,39250,39250,0
20231031,195600,15520898400,39250,39250,39250,39250,0
20231031,195500,15520898400,39250,39250,39250,39250,0
20231031,195400,15520898400,39250,39250,39250,39250,0
20231031,195300,15520898400,39250,39250,39250,39250,0
20231031,195200,15520898400,39250,39250,39250,39250,0
20231031,195100,15520898400,39250,39250,39250,39250,0
20231031,195000,15520898400,39250,39250,39250,39250,0
20231031,194900,15520898400,39250,39250,39250,39250,0
20231031,194800,15520898400,39250,39250,39250,39250,0
20231031,194700,15520898400,39250,39250,39250,39250,0
20231031,194600,15520898400,39250,39250,39250,39250,0
20231031,194500,15520898400,39250,39250,39250,39250,0
20231031,194400,15520898400,39250,39250,39250,39250,0
20231031,194300,15520898400,39250,39250,39250,39250,0
20231031,194200,15520898400,39250,39250,39250,39250,0
20231031,194100,15520898400,39250,39250,39250,39250,4229
20231031,194000,15520898400,39250,39250,39250,39250,0
20231031,193900,15520898400,39250,39250,39250,39250,0
20231031,193800,15520898400,39250,39250,39250,39250,0
20231031,193700,15520898400,39250,39250,39250,39250,0
20231031,193600,15520898400,39250,39250,39250,39250,0
20231031,193500,15520898400,39250,39250,39250,39250,0
20231031,193400,15520898400,39250,39250,39250,39250,0
20231031,193300,15520898400,39250,39250,39250,39250,0
20231031,193200,15520898400,39250,39250,39250,39250,0
20231031,193100,15520898400,39250,39250,39250,39250,0
20231031,193000,15520898400,39250,39250,39250,39250,0
20231031,192900,15520898400,39250,39250,39250,39250,0
20231031,192800,15520898400,39250,39250,39250,39250,0
20231031,192700,15520898400,39250,39250,39250,39250,0
20231031,192600,15520898400,39250,39250,39250,39250,0
20231031,192500,15520898400,39250,39250,39250,39250,0
20231031,192400,15520898400,39250,39250,39250,39250,0
20231031,192300,15520898400,39250,39250,39250,39250,0
20231031,192200,15520898400,39250,39250,39250,39250,0
20231031,192100,15520898400,39250,39250,39250,39250,0
20231031,192000,15520898400,39250,39250,39250,39250,0
20231031,191900,15520898400,39250,39250,39250,39250,0
20231031,191800,15520898400,39250,39250,39250,39250,0
20231031,191700,15520898400,39250,39250,39250,39250,0
20231031,191600,15520898400,39250,39250,39250,39250,0
20231031,191500,15520898400,39250,39250,39250,39250,0
20231031,191400,15520898400,39250,39250,39250,39250,0
20231031,191300,15520898400,39250,39250,39250,39250,0
20231031,191200,15520898400,39250,39250,39250,39250,0
20231031,191100,15520898400,39250,39250,39250,39250,4229
20231031,191000,15520898400,39250,39250,39250,39250,0
20231031,190900,15520898400,39250,39250,39250,39250,0
20231031,190800,15520898400,39250,39250,39250,39250,0
20231031,190700,15520898400,39250,39250,39250,39250,0
20231031,190600,15520898400,39250,39250,39250,39250,0
20231031,190500,15520898400,39250,39250,39250,39250,0
20231031,190400,15520898400,39250,39250,39250,39250,0
20231031,190300,15520898400,39250,39250,39250,39250,0
20231031,190200,15520898400,39250,39250,39250,39250,0
20231031,190100,15520898400,39250,39250,39250,39250,0
20231031,190000,15520898400,39250,39250,39250,39250,0
20231031,185900,15520898400,39250,39250,39250,39250,0
20231031,185800,15520898400,39250,39250,39250,39250,0
20231031,185700,15520898400,39250,39250,39250,39250,0
20231031,185600,15520898400,39250,39250,39250,39250,0
20231031,185500,15520898400,39250,39250,39250,39250,0
20231031,185400,15520898400,39250,39250,39250,39250,0
20231031,185300,15520898400,39250,39250,39250,39250,0
20231031,185200,15520898400,39250,39250,39250,39250,0
20231031,185100,15520898400,39250,39250,39250,39250,0
20231031,185000,15520898400,39250,39250,39250,39250,0
20231031,184900,15520898400,39250,39250,39250,39250,0
20231031,184800,15520898400,39250,39250,39250,39250,0
20231031,184700,15520898400,39250,39250,39250,39250,0
20231031,184600,15520898400,39250,39250,39250,39250,0
20231031,184500,15520898400,39250,39250,39250,39250,0
20231031,184400,15520898400,39250,39250,39250,39250,0
20231031,184300,15520898400,39250,39250,39250,39250,0
20231031,184200,15520898400,39250,39250,39250,39250,0
20231031,184100,15520898400,39250,39250,39250,39250,4229
20231031,184000,15520898400,39250,39250,39250,39250,0
20231031,183900,15520898400,39250,39250,39250,39250,0
20231031,183800,15520898400,39250,39250,39250,39250,0
20231031,183700,15520898400,39250,39250,39250,39250,0
20231031,183600,15520898400,39250,39250,39250,39250,0
20231031,183500,15520898400,39250,39250,39250,39250,0
20231031,183400,15520898400,39250,39250,39250,39250,0
20231031,183300,15520898400,39250,39250,39250,39250,0
20231031,183200,15520898400,39250,39250,39250,39250,0
20231031,183100,15520898400,39250,39250,39250,39250,0
20231031,183000,15520898400,39250,39250,39250,39250,0
20231031,182900,15520898400,39250,39250,39250,39250,0
20231031,182800,15520898400,39250,39250,39250,39250,0
20231031,182700,15520898400,39250,39250,39250,39250,0
20231031,182600,15520898400,39250,39250,39250,39250,0
20231031,182500,15520898400,39250,39250,39250,39250,0
20231031,182400,15520898400,39250,39250,39250,39250,0
20231031,182300,15520898400,39250,39250,39250,39250,0
20231031,182200,15520898400,39250,39250,39250,39250,0
20231031,182100,15520898400,39250,39250,39250,39250,0
20231031,182000,15520898400,39250,39250,39250,39250,0
20231031,181900,15520898400,39250,39250,39250,39250,0
20231031,181800,15520898400,39250,39250,39250,39250,0
20231031,181700,15520898400,39250,39250,39250,39250,0
20231031,181600,15520898400,39250,39250,39250,39250,0
20231031,181500,15520898400,39250,39250,39250,39250,0
20231031,181400,15520898400,39250,39250,39250,39250,0
20231031,181300,15520898400,39250,39250,39250,39250,0
20231031,181200,15520898400,39250,39250,39250,39250,0
20231031,181100,15520898400,39250,39250,39250,39250,4229
20231031,181000,15520898400,39250,39250,39250,39250,0
20231031,180900,15520898400,39250,39250,39250,39250,0
20231031,180800,15520898400,39250,39250,39250,39250,0
20231031,180700,15520898400,39250,39250,39250,39250,0
20231031,180600,15520898400,39250,39250,39250,39250,0
20231031,180500,15520898400,39250,39250,39250,39250,0
20231031,180400,15520898400,39250,39250,39250,39250,0
20231031,180300,15520898400,39250,39250,39250,39250,0
20231031,180200,15520898400,39250,39250,39250,39250,0
20231031,180100,15520898400,39250,39250,39250,39250,0
20231031,180000,15520898400,39250,39250,39250,39250,0
20231031,175900,15520898400,39250,39250,39250,39250,0
20231031,175800,15520898400,39250,39250,39250,39250,0
20231031,175700,15520898400,39250,39250,39250,39250,0
20231031,175600,15520898400,39250,39250,39250,39250,0
20231031,175500,15520898400,39250,39250,39250,39250,0
20231031,175400,15520898400,39250,39250,39250,39250,0
20231031,175300,15520898400,39250,39250,39250,39250,0
20231031,175200,15520898400,39250,39250,39250,39250,0
20231031,175100,15520898400,39250,39250,39250,39250,0
20231031,175000,15520898400,39250,39250,39250,39250,0
20231031,174900,15520898400,39250,39250,39250,39250,0
20231031,174800,15520898400,39250,39250,39250,39250,0
20231031,174700,15520898400,39250,39250,39250,39250,0
20231031,174600,15520898400,39250,39250,39250,39250,0
20231031,174500,15520898400,39250,39250,39250,39250,0
20231031,174400,15520898400,39250,39250,39250,39250,0
20231031,174300,15520898400,39250,39250,39250,39250,0
20231031,174200,15520898400,39250,39250,39250,39250,0
20231031,174100,15520898400,39250,39250,39250,39250,4229
20231031,174000,15520898400,39250,39250,39250,39250,0
20231031,173900,15520898400,39250,39250,39250,39250,0
20231031,173800,15520898400,39250,39250,39250,39250,0
20231031,173700,15520898400,39250,39250,39250,39250,0
20231031,173600,15520898400,39250,39250,39250,39250,0
20231031,173500,15520898400,39250,39250,39250,39250,0
20231031,173400,15520898400,39250,39250,39250,39250,0
20231031,173300,15520898400,39250,39250,39250,39250,0
20231031,173200,15520898400,39250,39250,39250,39250,0
20231031,173100,15520898400,39250,39250,39250,39250,0
20231031,173000,15520898400,39250,39250,39250,39250,0
20231031,172900,15520898400,39250,39250,39250,39250,0
20231031,172800,15520898400,39250,39250,39250,39250,0
20231031,172700,15520898400,39250,39250,39250,39250,0
20231031,172600,15520898400,39250,39250,39250,39250,0
20231031,172500,15520898400,39250,39250,39250,39250,0
20231031,172400,15520898400,39250,39250,39250,39250,0
20231031,172300,15520898400,39250,39250,39250,39250,0
20231031,172200,15520898400,39250,39250,39250,39250,0
20231031,172100,15520898400,39250,39250,39250,39250,0
20231031,172000,15520898400,39250,39250,39250,39250,0
20231031,171900,15520898400,39250,39250,39250,39250,0
20231031,171800,15520898400,39250,39250,39250,39250,0
20231031,171700,15520898400,39250,39250,39250,39250,0
20231031,171600,15520898400,39250,39250,39250,39250,0
20231031,171500,15520898400,39250,39250,39250,39250,0
20231031,171400,15520898400,39250,39250,39250,39250,0
20231031,171300,15520898400,39250,39250,39250,39250,0
20231031,171200,15520898400,39250,39250,39250,39250,0
20231031,171100,15520898400,39250,39250,39250,39250,4229
20231031,171000,15520898400,39250,39250,39250,39250,0
20231031,170900,15520898400,39250,39250,39250,39250,0
20231031,170800,15520898400,39250,39250,39250,39250,0
20231031,170700,15520898400,39250,39250,39250,39250,0
20231031,170600,15520898400,39250,39250,39250,39250,0
20231031,170500,15520898400,39250,39250,39250,39250,0
20231031,170400,15520898400,39250,39250,39250,39250,0
20231031,170300,15520898400,39250,39250,39250,39250,0
20231031,170200,15520898400,39250,39250,39250,39250,0
20231031,170100,15520898400,39250,39250,39250,39250,0
20231031,170000,15520898400,39250,39250,39250,39250,0
20231031,165900,15520898400,39250,39250,39250,39250,0
20231031,165800,15520898400,39250,39250,39250,39250,0
20231031,165700,15520898400,39250,39250,39250,39250,0
20231031,165600,15520898400,39250,39250,39250,39250,0
20231031,165500,15520898400,39250,39250,39250,39250,0
20231031,165400,15520898400,39250,39250,39250,39250,0
20231031,165300,15520898400,39250,39250,39250,39250,0
20231031,165200,15520898400,39250,39250,39250,39250,0
20231031,165100,15520898400,39250,39250,39250,39250,0
20231031,165000,15520898400,39250,39250,39250,39250,0
20231031,164900,15520898400,39250,39250,39250,39250,0
20231031,164800,15520898400,39250,39250,39250,39250,0
20231031,164700,15520898400,39250,39250,39250,39250,0
20231031,164600,15520898400,39250,39250,39250,39250,0
20231031,164500,15520898400,39250,39250,39250,39250,0
20231031,164400,15520898400,39250,39250,39250,39250,0
20231031,164300,15520898400,39250,39250,39250,39250,0
20231031,164200,15520898400,39250,39250,39250,39250,0
20231031,164100,15520898400,39250,39250,39250,39250,4229
20231031,164000,15520898400,39250,39250,39250,39250,0
20231031,163900,15520898400,39250,39250,39250,39250,0
20231031,163800,15520898400,39250,39250,39250,39250,0
20231031,163700,15520898400,39250,39250,39250,39250,0
20231031,163600,15520898400,39250,39250,39250,39250,0
20231031,163500,15520898400,39250,39250,39250,39250,0
20231031,163400,15520898400,39250,39250,39250,39250,0
20231031,163300,15520898400,39250,39250,39250,39250,0
20231031,163200,15520898400,39250,39250,39250,39250,0
20231031,163100,15520898400,39250,39250,39250,39250,0
20231031,163000,15520898400,39250,39250,39250,39250,0
20231031,162900,15520898400,39250,39250,39250,39250,0
20231031,162800,15520898400,39250,39250,39250,39250,0
20231031,162700,15520898400,39250,39250,39250,39250,0
20231031,162600,15520898400,39250,39250,39250,39250,0
20231031,162500,15520898400,39250,39250,39250,39250,0
20231031,162400,15520898400,39250,39250,39250,39250,0
20231031,162300,15520898400,39250,39250,39250,39250,0
20231031,162200,15520898400,39250,39250,39250,39250,0
20231031,162100,15520898400,39250,39250,39250,39250,0
20231031,162000,15520898400,39250,39250,39250,39250,0
20231031,161900,15520898400,39250,39250,39250,39250,0
20231031,161800,15520898400,39250,39250,39250,39250,0
20231031,161700,15520898400,39250,39250,39250,39250,0
20231031,161600,15520898400,39250,39250,39250,39250,0
20231031,161500,15520898400,39250,39250,39250,39250,0
20231031,161400,15520898400,39250,39250,39250,39250,0
20231031,161300,15520898400,39250,39250,39250,39250,0
20231031,161200,15520898400,39250,39250,39250,39250,0
20231031,161100,15520898400,39250,39250,39250,39250,4229
20231031,161000,15520898400,39250,39250,39250,39250,0
20231031,160900,15520898400,39250,39250,39250,39250,0
20231031,160800,15520898400,39250,39250,39250,39250,0
20231031,160700,15520898400,39250,39250,39250,39250,0
20231031,160600,15520898400,39250,39250,39250,39250,0
20231031,160500,15520898400,39250,39250,39250,39250,0
20231031,160400,15520898400,39250,39250,39250,39250,0
20231031,160300,15520898400,39250,39250,39250,39250,0
20231031,160200,15520898400,39250,39250,39250,39250,0
20231031,160100,15520898400,39250,39250,39250,39250,0
20231031,160000,15520898400,39250,39250,39250,39250,0
20231031,155900,15520898400,39250,39250,39250,39250,0
20231031,155800,15520898400,39250,39250,39250,39250,0
20231031,155700,15520898400,39250,39250,39250,39250,0
20231031,155600,15520898400,39250,39250,39250,39250,0
20231031,155500,15520898400,39250,39250,39250,39250,0
20231031,155400,15520898400,39250,39250,39250,39250,0
20231031,155300,15520898400,39250,39250,39250,39250,0
20231031,155200,15520898400,39250,39250,39250,39250,0
20231031,155100,15520898400,39250,39250,39250,39250,0
20231031,155000,15520898400,39250,39250,39250,39250,0
20231031,154900,15520898400,39250,39250,39250,39250,0
20231031,154800,15520898400,39250,39250,39250,39250,0
20231031,154700,15520898400,39250,39250,39250,39250,0
20231031,154600,15520898400,39250,39250,39250,39250,0
20231031,154500,15520898400,39250,39250,39250,39250,0
20231031,154400,15520898400,39250,39250,39250,39250,0
20231031,154300,15520898400,39250,39250,39250,39250,0
20231031,154200,15520898400,39250,39250,39250,39250,0
20231031,154100,15520898400,39250,39250,39250,39250,4229
20231031,154000,15520898400,39250,39250,39250,39250,0
20231031,153900,15520898400,39250,39250,39250,39250,0
20231031,153800,15520898400,39250,39250,39250,39250,0
20231031,153700,15520898400,39250,39250,39250,39250,0
20231031,153600,15520898400,39250,39250,39250,39250,0
20231031,153500,15520898400,39250,39250,39250,39250,0
20231031,153400,15520898400,39250,39250,39250,39250,0
20231031,153300,15520898400,39250,39250,39250,39250,0
20231031,153200,15520898400,39250,39250,39250,39250,0
20231031,153100,15520898400,39250,39250,39250,39250,0
20231031,153000,15520898400,39250,39250,39250,39250,4229
20231031,152900,15354910150,39250,39250,39250,39250,0
20231031,152800,15354910150,39250,39250,39250,39250,0
20231031,152700,15354910150,39250,39250,39250,39250,0
20231031,152600,15354910150,39250,39250,39250,39250,0
20231031,152500,15354910150,39250,39250,39250,39250,0
20231031,152400,15354910150,39250,39250,39250,39250,0
20231031,152300,15354910150,39250,39250,39250,39250,0
20231031,152200,15354910150,39250,39250,39250,39250,0
20231031,152100,15354910150,39250,39250,39250,39250,0
20231031,152000,15354910150,39250,39250,39250,39250,0
20231031,151900,15354910150,39250,39150,39250,39150,704
20231031,151800,15327333250,39200,39300,39300,39100,2225
20231031,151700,15240183650,39200,39200,39300,39200,711
20231031,151600,15212295700,39250,39200,39250,39150,508
20231031,151500,15192364600,39200,39300,39300,39200,1079
20231031,151400,15150028850,39300,39300,39300,39300,631
20231031,151300,15125230550,39250,39250,39300,39250,712
20231031,151200,15097282000,39300,39250,39300,39250,327
20231031,151100,15084446200,39300,39300,39300,39250,136
20231031,151000,15079106650,39250,39300,39300,39250,351
20231031,150900,15065318900,39300,39300,39350,39200,1926
20231031,150800,14989701300,39300,39300,39300,39300,424
20231031,150700,14973038100,39300,39350,39350,39300,251
20231031,150600,14963173650,39350,39300,39350,39300,274
20231031,150500,14952398700,39300,39350,39350,39200,1650
20231031,150400,14887666300,39350,39250,39350,39200,759
20231031,150300,14857841750,39250,39250,39300,39250,943
20231031,150200,14820825800,39300,39300,39300,39250,55
20231031,150100,14818665100,39300,39300,39300,39250,549
20231031,150000,14797115750,39300,39200,39300,39200,199
20231031,145900,14789302550,39250,39250,39250,39200,190
20231031,145800,14781853300,39250,39250,39300,39250,347
20231031,145700,14768233200,39300,39300,39300,39250,85
20231031,145600,14764892800,39300,39250,39300,39250,44
20231031,145500,14763165450,39300,39250,39300,39250,128
20231031,145400,14758135350,39250,39300,39300,39250,118
20231031,145300,14753503500,39300,39350,39350,39200,1065
20231031,145200,14711670600,39300,39300,39300,39300,153
20231031,145100,14705657700,39300,39350,39350,39300,201
20231031,145000,14697758050,39350,39300,39350,39300,351
20231031,144900,14683962250,39300,39350,39350,39250,1435
20231031,144800,14627610350,39350,39300,39350,39300,84
20231031,144700,14624307600,39350,39350,39400,39250,2579
20231031,144600,14522882200,39300,39250,39350,39250,1151
20231031,144500,14477644550,39250,39250,39250,39200,428
20231031,144400,14460846300,39250,39200,39250,39200,776
20231031,144300,14430422300,39200,39150,39200,39150,623
20231031,144200,14406010500,39200,39200,39200,39150,671
20231031,144100,14379708300,39200,39200,39200,39150,363
20231031,144000,14365484450,39200,39150,39200,39050,661
20231031,143900,14339632350,39200,39100,39200,39100,379
20231031,143800,14324804350,39150,39200,39200,39150,734
20231031,143700,14296068000,39150,39150,39200,39150,241
20231031,143600,14286623300,39150,39250,39250,39150,1034
20231031,143500,14246112400,39250,39200,39300,39200,431
20231031,143400,14229214600,39300,39200,39300,39200,190
20231031,143300,14221766200,39200,39200,39250,39200,404
20231031,143200,14205924250,39200,39100,39200,39100,135
20231031,143100,14200638850,39150,39100,39150,39050,484
20231031,143000,14181732700,39100,39050,39100,39000,201
20231031,142900,14173881400,39050,39000,39050,38950,688
20231031,142800,14147069950,39000,39000,39000,38950,1376
20231031,142700,14093469600,39050,39000,39050,38950,566
20231031,142600,14071392500,39000,39000,39050,39000,2607
20231031,142500,13969708950,39000,39100,39150,39000,2447
20231031,142400,13874165300,39100,39150,39200,39100,1519
20231031,142300,13814748650,39200,39150,39200,39150,596
20231031,142200,13791415000,39150,39200,39250,39150,193
20231031,142100,13783849300,39250,39200,39250,39200,196
20231031,142000,13776161500,39250,39200,39250,39150,686
20231031,141900,13749279900,39150,39200,39200,39150,187
20231031,141800,13741956150,39200,39250,39250,39200,91
20231031,141700,13738387050,39250,39300,39300,39250,1636
20231031,141600,13674147400,39300,39250,39300,39250,215
20231031,141500,13665700750,39250,39250,39300,39250,223
20231031,141400,13656946400,39250,39250,39300,39250,196
20231031,141300,13649249750,39250,39300,39300,39250,104
20231031,141200,13645166350,39300,39300,39300,39250,48
20231031,141100,13643280300,39300,39250,39300,39250,948
20231031,141000,13606046400,39250,39250,39250,39200,590
20231031,140900,13582915400,39200,39200,39300,39150,2585
20231031,140800,13481517800,39150,39300,39300,39150,1239
20231031,140700,13432962750,39200,39350,39350,39200,2204
20231031,140600,13346511050,39300,39250,39400,39250,1433
20231031,140500,13290243250,39250,39300,39300,39200,693
20231031,140400,13263045100,39250,39250,39300,39250,461
20231031,140300,13244950700,39300,39250,39300,39250,1033
20231031,140200,13204402200,39300,39350,39350,39300,390
20231031,140100,13189074950,39350,39300,39400,39300,80
20231031,140000,13185927400,39350,39350,39350,39350,128
20231031,135900,13180890600,39350,39300,39350,39300,103
20231031,135800,13176840050,39300,39400,39400,39300,1270
20231031,135700,13126900950,39400,39400,39400,39350,9
20231031,135600,13126546400,39400,39400,39400,39350,244
20231031,135500,13116942300,39350,39400,39450,39350,173
20231031,135400,13110126650,39400,39400,39400,39400,30
20231031,135300,13108944650,39450,39400,39450,39350,37
20231031,135200,13107486950,39400,39350,39400,39350,728
20231031,135100,13078819200,39400,39350,39400,39350,57
20231031,135000,13076573550,39350,39300,39350,39300,624
20231031,134900,13052039550,39350,39350,39400,39350,373
20231031,134800,13037361950,39350,39400,39450,39350,170
20231031,134700,13030664100,39400,39450,39450,39400,136
20231031,134600,13025302200,39450,39400,39450,39400,267
20231031,134500,13014780550,39450,39400,39450,39350,527
20231031,134400,12994036450,39400,39450,39500,39350,403
20231031,134300,12978151200,39450,39450,39450,39450,730
20231031,134200,12949352700,39500,39450,39500,39450,488
20231031,134100,12930096450,39500,39500,39500,39450,366
20231031,134000,12915655450,39450,39500,39500,39450,265
20231031,133900,12905188150,39500,39450,39500,39450,228
20231031,133800,12896193500,39450,39400,39450,39300,194
20231031,133700,12888555350,39400,39350,39400,39300,340
20231031,133600,12875182200,39350,39400,39400,39350,382
20231031,133500,12860148450,39400,39400,39400,39350,730
20231031,133400,12831401000,39400,39450,39450,39400,115
20231031,133300,12826869850,39450,39400,39450,39350,641
20231031,133200,12801617700,39400,39350,39400,39350,330
20231031,133100,12788623000,39350,39350,39400,39300,2232
20231031,133000,12700813000,39350,39500,39500,39350,1371
20231031,132900,12646818050,39500,39500,39500,39450,192
20231031,132800,12639234100,39500,39550,39550,39500,744
20231031,132700,12609845900,39500,39500,39550,39500,420
20231031,132600,12593254750,39550,39550,39550,39500,291
20231031,132500,12581757100,39500,39550,39550,39500,151
20231031,132400,12575791950,39550,39550,39550,39500,628
20231031,132300,12550957200,39550,39650,39650,39550,443
20231031,132200,12533436150,39650,39650,39650,39600,604
20231031,132100,12509496850,39650,39700,39750,39650,1160
20231031,132000,12463444550,39700,39750,39750,39700,164
20231031,131900,12456932650,39750,39800,39800,39750,567
20231031,131800,12434394350,39800,39750,39800,39700,421
20231031,131700,12417658150,39750,39750,39800,39750,973
20231031,131600,12378980050,39800,39750,39800,39750,396
20231031,131500,12363236050,39750,39750,39800,39750,1075
20231031,131400,12320504600,39750,39750,39800,39700,497
20231031,131300,12300748150,39750,39750,39800,39700,250
20231031,131200,12290810400,39750,39750,39800,39750,867
20231031,131100,12256346450,39750,39700,39750,39700,394
20231031,131000,12240687500,39700,39600,39700,39600,2733
20231031,130900,12132290900,39600,39550,39600,39550,477
20231031,130800,12113406300,39550,39650,39650,39550,230
20231031,130700,12104297700,39650,39600,39650,39600,227
20231031,130600,12095307600,39600,39650,39650,39600,68
20231031,130500,12092614150,39650,39550,39650,39550,86
20231031,130400,12089204850,39550,39650,39650,39550,153
20231031,130300,12083145850,39650,39600,39650,39550,500
20231031,130200,12063351350,39500,39550,39550,39500,245
20231031,130100,12053663150,39550,39550,39550,39500,150
20231031,130000,12047735650,39550,39500,39550,39450,150
20231031,125900,12041810900,39500,39550,39550,39450,365
20231031,125800,12027396300,39550,39500,39550,39500,112
20231031,125700,12022969800,39500,39500,39500,39500,289
20231031,125600,12011554300,39500,39500,39500,39500,204
20231031,125500,12003496300,39500,39450,39550,39450,135
20231031,125400,11998163950,39450,39500,39500,39450,227
20231031,125300,11989207850,39500,39450,39550,39350,899
20231031,125200,11953771450,39400,39450,39450,39400,154
20231031,125100,11947696200,39450,39400,39450,39400,1975
20231031,125000,11869822700,39450,39450,39500,39450,973
20231031,124900,11831435150,39450,39550,39550,39450,664
20231031,124800,11805207900,39500,39600,39600,39500,1165
20231031,124700,11759132800,39600,39600,39650,39600,511
20231031,124600,11738883050,39600,39650,39650,39600,710
20231031,124500,11710764800,39650,39650,39650,39600,74
20231031,124400,11707833000,39650,39650,39650,39600,409
20231031,124300,11691622200,39650,39650,39650,39650,196
20231031,124200,11683850800,39650,39600,39650,39600,97
20231031,124100,11680007250,39600,39650,39650,39600,42
20231031,124000,11678342500,39600,39550,39650,39550,412
20231031,123900,11662026700,39550,39600,39600,39550,26
20231031,123800,11660998350,39600,39650,39650,39550,496
20231031,123700,11641361300,39600,39600,39650,39600,91
20231031,123600,11637756050,39600,39650,39650,39600,411
20231031,123500,11621474300,39650,39650,39700,39650,1298
20231031,123400,11569993800,39650,39650,39650,39650,162
20231031,123300,11563570500,39650,39600,39650,39600,423
20231031,123200,11546815200,39650,39600,39650,39600,413
20231031,123100,11530456950,39600,39600,39650,39600,630
20231031,123000,11505506300,39600,39500,39600,39500,126
20231031,122900,11500518350,39500,39500,39650,39500,615
20231031,122800,11476216400,39550,39550,39550,39500,735
20231031,122700,11447182450,39550,39550,39550,39500,486
20231031,122600,11427968000,39550,39650,39650,39550,662
20231031,122500,11401779250,39650,39700,39700,39600,174
20231031,122400,11394880150,39700,39700,39700,39650,949
20231031,122300,11357205850,39700,39650,39700,39600,1635
20231031,122200,11292352250,39600,39600,39650,39550,289
20231031,122100,11280911300,39600,39600,39600,39550,318
20231031,122000,11268327250,39600,39650,39650,39550,437
20231031,121900,11251017550,39600,39550,39650,39550,1068
20231031,121800,11208707000,39650,39400,39650,39400,682
20231031,121700,11181775350,39600,39600,39650,39300,5160
20231031,121600,10978144300,39600,39750,39750,39600,1536
20231031,121500,10917258000,39750,39750,39750,39700,1108
20231031,121400,10873265000,39750,39700,39750,39700,928
20231031,121300,10836387050,39800,39700,39800,39700,1168
20231031,121200,10790017000,39700,39750,39750,39700,368
20231031,121100,10775399250,39750,39700,39750,39700,318
20231031,121000,10762764550,39650,39700,39700,39650,164
20231031,120900,10756258000,39750,39700,39750,39650,182
20231031,120800,10749036250,39650,39700,39700,39650,832
20231031,120700,10716037900,39700,39800,39850,39700,6756
20231031,120600,10447226500,39850,39900,39900,39850,816
20231031,120500,10414708700,39850,40050,40050,39850,2789
20231031,120400,10303203150,40050,40050,40050,40000,545
20231031,120300,10281381450,40050,40000,40050,40000,291
20231031,120200,10269740950,40000,40000,40000,39950,272
20231031,120100,10258863650,40000,40000,40050,39950,1034
20231031,120000,10217503650,40000,39950,40000,39950,752
20231031,115900,10187428850,39950,39950,39950,39900,277
20231031,115800,10176364450,39950,39950,39950,39900,547
20231031,115700,10154511900,39950,39900,39950,39900,350
20231031,115600,10140539650,39950,39950,39950,39850,1206
20231031,115500,10092417950,39900,39900,39950,39850,354
20231031,115400,10078299100,39900,39900,39900,39850,269
20231031,115300,10067566050,39900,39850,39900,39850,646
20231031,115200,10041809100,39950,39900,39950,39900,578
20231031,115100,10018718750,39900,39850,39950,39850,590
20231031,115000,9995181000,39850,39850,39900,39850,661
20231031,114900,9968828650,39850,39850,39850,39850,805
20231031,114800,9936749400,39850,39750,39850,39750,295
20231031,114700,9925011700,39800,39700,39800,39700,520
20231031,114600,9904358950,39750,39750,39750,39700,351
20231031,114500,9890419000,39750,39800,39800,39650,1809
20231031,114400,9818581950,39800,39800,39850,39800,1822
20231031,114300,9746000050,39800,39850,39850,39800,343
20231031,114200,9732347150,39850,39850,39850,39800,919
20231031,114100,9695731350,39900,39950,39950,39900,1172
20231031,114000,9648927950,39950,40000,40000,39900,2296
20231031,113900,9557163150,40000,40050,40050,40000,408
20231031,113800,9540830600,40050,40250,40250,40000,2617
20231031,113700,9435790100,40200,40200,40250,40150,1247
20231031,113600,9385675800,40150,40200,40200,40150,1007
20231031,113500,9345208100,40200,40250,40300,40150,2089
20231031,113400,9261224400,40250,40450,40450,40200,1099
20231031,113300,9216898600,40350,40450,40500,40350,3371
20231031,113200,9080559100,40450,40400,40500,40350,3510
20231031,113100,8938635800,40400,40400,40450,40350,2162
20231031,113000,8851255550,40400,40300,40450,40300,3949
20231031,112900,8691736000,40300,40300,40450,40300,3400
20231031,112800,8554436500,40250,40200,40250,40200,1020
20231031,112700,8513395100,40200,40050,40200,40000,1124
20231031,112600,8468330200,40050,39950,40100,39950,2491
20231031,112500,8368673200,40000,40000,40050,39900,1616
20231031,112400,8304091150,40050,40200,40200,40000,6727
20231031,112300,8034708950,40200,40300,40300,40100,2332
20231031,112200,7940873600,40300,40350,40400,40300,3387
20231031,112100,7804189600,40350,40350,40400,40300,1346
20231031,112000,7749876900,40300,40300,40400,40300,1122
20231031,111900,7704621850,40300,40250,40400,40150,6443
20231031,111800,7444739400,40200,40200,40300,40200,920
20231031,111700,7407726250,40200,40300,40300,40150,2054
20231031,111600,7325120300,40300,40200,40300,40150,7335
20231031,111500,7029903850,40200,39950,40200,39900,15302
20231031,111400,6417229500,39950,39900,39950,39900,839
20231031,111300,6383714750,39950,39950,40000,39950,513
20231031,111200,6363220150,40000,39850,40000,39850,4815
20231031,111100,6170960400,39850,39800,39900,39750,1827
20231031,111000,6098213000,39700,39650,39850,39650,1935
20231031,110900,6021269500,39700,39700,39750,39700,756
20231031,110800,5991255950,39700,39750,39750,39700,406
20231031,110700,5975128150,39750,39750,39800,39750,311
20231031,110600,5962761550,39750,39800,39800,39700,805
20231031,110500,5930739300,39800,39800,39800,39700,708
20231031,110400,5902601200,39800,39800,39850,39750,639
20231031,110300,5877164950,39800,39800,39850,39750,1763
20231031,110200,5806991550,39800,39750,39800,39750,2356
20231031,110100,5713290450,39700,39650,39750,39650,1177
20231031,110000,5666576650,39600,39650,39650,39550,388
20231031,105900,5651209300,39650,39650,39650,39600,580
20231031,105800,5628225800,39600,39700,39700,39600,883
20231031,105700,5593209600,39650,39600,39650,39600,1503
20231031,105600,5533637050,39600,39550,39600,39500,122
20231031,105500,5528808600,39550,39550,39600,39400,946
20231031,105400,5491422200,39550,39550,39550,39500,336
20231031,105300,5478141400,39550,39550,39550,39550,50
20231031,105200,5476163900,39500,39500,39500,39500,591
20231031,105100,5452819400,39500,39450,39500,39450,86
20231031,105000,5449424150,39450,39400,39500,39400,231
20231031,104900,5440319400,39400,39350,39400,39350,279
20231031,104800,5429330700,39350,39400,39400,39300,265
20231031,104700,5418907100,39400,39400,39400,39350,591
20231031,104600,5395647250,39350,39350,39400,39350,61
20231031,104500,5393246750,39350,39500,39500,39350,157
20231031,104400,5387063650,39550,39500,39550,39400,1498
20231031,104300,5327923100,39550,39550,39600,39550,439
20231031,104200,5310560500,39550,39650,39650,39550,141
20231031,104100,5304980150,39650,39650,39700,39600,1346
20231031,104000,5251588750,39600,39550,39650,39550,1872
20231031,103900,5177464350,39550,39550,39600,39550,547
20231031,103800,5155819500,39550,39500,39600,39500,1351
20231031,103700,5102409550,39450,39350,39450,39350,1103
20231031,103600,5058937100,39350,39300,39350,39300,341
20231031,103500,5045518850,39300,39350,39350,39300,220
20231031,103400,5036863700,39350,39300,39350,39300,131
20231031,103300,5031715300,39350,39350,39350,39300,382
20231031,103200,5016684100,39350,39350,39350,39300,645
20231031,103100,4991312650,39400,39400,39400,39350,196
20231031,103000,4983599050,39400,39350,39400,39350,162
20231031,102900,4977222900,39350,39300,39400,39300,178
20231031,102800,4970218600,39300,39300,39400,39300,429
20231031,102700,4953329200,39300,39150,39300,39150,980
20231031,102600,4914894700,39050,39100,39100,39050,1430
20231031,102500,4858998250,39050,39050,39100,39050,232
20231031,102400,4849938100,39050,39000,39050,39000,803
20231031,102300,4818598000,39000,39000,39000,39000,645
20231031,102200,4793443000,39000,39050,39050,39000,1025
20231031,102100,4753429750,39050,39050,39050,39050,712
20231031,102000,4725626150,39050,39050,39050,39000,811
20231031,101900,4693981600,39050,39100,39100,39050,488
20231031,101800,4674924350,39100,39100,39100,39100,154
20231031,101700,4668902950,39050,39100,39100,39000,3348
20231031,101600,4538169650,39100,39250,39250,39100,2094
20231031,101500,4456139750,39250,39300,39300,39250,931
20231031,101400,4419594000,39300,39300,39300,39250,1504
20231031,101300,4360541500,39300,39300,39300,39250,2007
20231031,101200,4281668750,39350,39350,39350,39350,200
20231031,101100,4273798750,39400,39350,39400,39350,417
20231031,101000,4257389200,39350,39400,39400,39350,266
20231031,100900,4246917600,39350,39300,39350,39300,872
20231031,100800,4212606950,39300,39300,39300,39300,707
20231031,100700,4184821850,39300,39300,39350,39300,795
20231031,100600,4153576850,39300,39350,39400,39300,2081
20231031,100500,4071690100,39400,39450,39500,39400,1899
20231031,100400,3996844050,39450,39450,39500,39450,78
20231031,100300,3993766900,39500,39500,39500,39450,692
20231031,100200,3966466500,39450,39500,39500,39450,730
20231031,100100,3937637200,39400,39400,39450,39400,402
20231031,100000,3921779150,39400,39450,39450,39400,1145
20231031,095900,3876638250,39450,39400,39450,39400,455
20231031,095800,3858696800,39400,39450,39450,39400,375
20231031,095700,3843918350,39500,39450,39500,39400,216
20231031,095600,3835397300,39450,39450,39450,39400,280
20231031,095500,3824364500,39450,39450,39450,39400,680
20231031,095400,3797553200,39400,39400,39400,39350,337
20231031,095300,3784275900,39450,39450,39450,39400,717
20231031,095200,3755996350,39450,39400,39500,39350,1222
20231031,095100,3707814450,39400,39400,39400,39400,298
20231031,095000,3696073250,39400,39500,39500,39400,608
20231031,094900,3672074100,39500,39550,39550,39450,518
20231031,094800,3651598650,39550,39550,39600,39550,472
20231031,094700,3632930150,39600,39600,39600,39450,689
20231031,094600,3605661850,39600,39400,39650,39350,4454
20231031,094500,3429781600,39350,39250,39350,39250,1068
20231031,094400,3387792600,39250,39250,39300,39200,928
20231031,094300,3351372950,39200,39250,39250,39200,870
20231031,094200,3317239800,39250,39250,39300,39250,712
20231031,094100,3289280500,39250,39350,39350,39250,1043
20231031,094000,3248294500,39350,39350,39350,39300,660
20231031,093900,3222324300,39350,39400,39400,39350,712
20231031,093800,3194306900,39400,39400,39400,39350,300
20231031,093700,3182496100,39350,39400,39450,39350,913
20231031,093600,3146527050,39400,39400,39400,39400,187
20231031,093500,3139159250,39450,39450,39450,39400,580
20231031,093400,3116296050,39450,39450,39500,39400,211
20231031,093300,3107971900,39400,39550,39550,39400,232
20231031,093200,3098823900,39550,39350,39550,39350,1965
20231031,093100,3021294500,39350,39300,39400,39300,170
20231031,093000,3014600650,39300,39300,39350,39300,589
20231031,092900,2991451150,39300,39400,39450,39300,1084
20231031,092800,2948807550,39400,39450,39450,39400,626
20231031,092700,2924136800,39450,39400,39500,39400,423
20231031,092600,2907456350,39400,39500,39500,39400,639
20231031,092500,2882255150,39500,39500,39550,39500,643
20231031,092400,2856855150,39500,39300,39500,39300,2422
20231031,092300,2761480600,39300,39350,39400,39300,1211
20231031,092200,2713831600,39350,39350,39400,39350,292
20231031,092100,2702339000,39350,39300,39400,39250,952
20231031,092000,2664914150,39300,39250,39300,39250,2273
20231031,091900,2575632950,39250,39350,39350,39250,3181
20231031,091800,2450664700,39350,39450,39450,39350,2215
20231031,091700,2363405850,39500,39400,39500,39400,1549
20231031,091600,2302323750,39450,39500,39500,39450,668
20231031,091500,2275967100,39450,39550,39550,39450,1128
20231031,091400,2231394850,39550,39550,39550,39500,775
20231031,091300,2200755150,39550,39350,39550,39350,3116
20231031,091200,2077940750,39350,39350,39400,39350,1102
20231031,091100,2034569250,39350,39450,39500,39350,1917
20231031,091000,1959009150,39500,39500,39500,39450,1546
20231031,090900,1898008450,39500,39600,39650,39500,2143
20231031,090800,1813255150,39600,39750,39750,39600,1705
20231031,090700,1745539550,39800,39750,39800,39750,1217
20231031,090600,1697138050,39750,39900,39900,39750,3047
20231031,090500,1575745000,39800,40050,40050,39800,3703
20231031,090400,1427896000,40050,40000,40100,39900,8123
20231031,090300,1103042450,40000,39600,40000,39450,6748
20231031,090200,834440000,39600,39350,39600,39350,2170
20231031,090100,748643500,39350,39750,39800,39250,5735
20231031,090000,521758000,39700,39950,39950,39250,13123