131290/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,201800,7012355450,35450,35450,35450,35450,4030
20231031,201700,7012355450,35450,35450,35450,35450,0
20231031,201600,7012355450,35450,35450,35450,35450,0
20231031,201500,7012355450,35450,35450,35450,35450,0
20231031,201400,7012355450,35450,35450,35450,35450,0
20231031,201300,7012355450,35450,35450,35450,35450,0
20231031,201200,7012355450,35450,35450,35450,35450,0
20231031,201100,7012355450,35450,35450,35450,35450,0
20231031,201000,7012355450,35450,35450,35450,35450,0
20231031,200900,7012355450,35450,35450,35450,35450,0
20231031,200800,7012355450,35450,35450,35450,35450,0
20231031,200700,7012355450,35450,35450,35450,35450,0
20231031,200600,7012355450,35450,35450,35450,35450,0
20231031,200500,7012355450,35450,35450,35450,35450,0
20231031,200400,7012355450,35450,35450,35450,35450,0
20231031,200300,7012355450,35450,35450,35450,35450,0
20231031,200200,7012355450,35450,35450,35450,35450,0
20231031,200100,7012355450,35450,35450,35450,35450,0
20231031,200000,7012355450,35450,35450,35450,35450,0
20231031,195900,7012355450,35450,35450,35450,35450,0
20231031,195800,7012355450,35450,35450,35450,35450,0
20231031,195700,7012355450,35450,35450,35450,35450,0
20231031,195600,7012355450,35450,35450,35450,35450,0
20231031,195500,7012355450,35450,35450,35450,35450,0
20231031,195400,7012355450,35450,35450,35450,35450,0
20231031,195300,7012355450,35450,35450,35450,35450,0
20231031,195200,7012355450,35450,35450,35450,35450,0
20231031,195100,7012355450,35450,35450,35450,35450,0
20231031,195000,7012355450,35450,35450,35450,35450,0
20231031,194900,7012355450,35450,35450,35450,35450,0
20231031,194800,7012355450,35450,35450,35450,35450,4030
20231031,194700,7012355450,35450,35450,35450,35450,0
20231031,194600,7012355450,35450,35450,35450,35450,0
20231031,194500,7012355450,35450,35450,35450,35450,0
20231031,194400,7012355450,35450,35450,35450,35450,0
20231031,194300,7012355450,35450,35450,35450,35450,0
20231031,194200,7012355450,35450,35450,35450,35450,0
20231031,194100,7012355450,35450,35450,35450,35450,0
20231031,194000,7012355450,35450,35450,35450,35450,0
20231031,193900,7012355450,35450,35450,35450,35450,0
20231031,193800,7012355450,35450,35450,35450,35450,0
20231031,193700,7012355450,35450,35450,35450,35450,0
20231031,193600,7012355450,35450,35450,35450,35450,0
20231031,193500,7012355450,35450,35450,35450,35450,0
20231031,193400,7012355450,35450,35450,35450,35450,0
20231031,193300,7012355450,35450,35450,35450,35450,0
20231031,193200,7012355450,35450,35450,35450,35450,0
20231031,193100,7012355450,35450,35450,35450,35450,0
20231031,193000,7012355450,35450,35450,35450,35450,0
20231031,192900,7012355450,35450,35450,35450,35450,0
20231031,192800,7012355450,35450,35450,35450,35450,0
20231031,192700,7012355450,35450,35450,35450,35450,0
20231031,192600,7012355450,35450,35450,35450,35450,0
20231031,192500,7012355450,35450,35450,35450,35450,0
20231031,192400,7012355450,35450,35450,35450,35450,0
20231031,192300,7012355450,35450,35450,35450,35450,0
20231031,192200,7012355450,35450,35450,35450,35450,0
20231031,192100,7012355450,35450,35450,35450,35450,0
20231031,192000,7012355450,35450,35450,35450,35450,0
20231031,191900,7012355450,35450,35450,35450,35450,0
20231031,191800,7012355450,35450,35450,35450,35450,4030
20231031,191700,7012355450,35450,35450,35450,35450,0
20231031,191600,7012355450,35450,35450,35450,35450,0
20231031,191500,7012355450,35450,35450,35450,35450,0
20231031,191400,7012355450,35450,35450,35450,35450,0
20231031,191300,7012355450,35450,35450,35450,35450,0
20231031,191200,7012355450,35450,35450,35450,35450,0
20231031,191100,7012355450,35450,35450,35450,35450,0
20231031,191000,7012355450,35450,35450,35450,35450,0
20231031,190900,7012355450,35450,35450,35450,35450,0
20231031,190800,7012355450,35450,35450,35450,35450,0
20231031,190700,7012355450,35450,35450,35450,35450,0
20231031,190600,7012355450,35450,35450,35450,35450,0
20231031,190500,7012355450,35450,35450,35450,35450,0
20231031,190400,7012355450,35450,35450,35450,35450,0
20231031,190300,7012355450,35450,35450,35450,35450,0
20231031,190200,7012355450,35450,35450,35450,35450,0
20231031,190100,7012355450,35450,35450,35450,35450,0
20231031,190000,7012355450,35450,35450,35450,35450,0
20231031,185900,7012355450,35450,35450,35450,35450,0
20231031,185800,7012355450,35450,35450,35450,35450,0
20231031,185700,7012355450,35450,35450,35450,35450,0
20231031,185600,7012355450,35450,35450,35450,35450,0
20231031,185500,7012355450,35450,35450,35450,35450,0
20231031,185400,7012355450,35450,35450,35450,35450,0
20231031,185300,7012355450,35450,35450,35450,35450,0
20231031,185200,7012355450,35450,35450,35450,35450,0
20231031,185100,7012355450,35450,35450,35450,35450,0
20231031,185000,7012355450,35450,35450,35450,35450,0
20231031,184900,7012355450,35450,35450,35450,35450,0
20231031,184800,7012355450,35450,35450,35450,35450,4030
20231031,184700,7012355450,35450,35450,35450,35450,0
20231031,184600,7012355450,35450,35450,35450,35450,0
20231031,184500,7012355450,35450,35450,35450,35450,0
20231031,184400,7012355450,35450,35450,35450,35450,0
20231031,184300,7012355450,35450,35450,35450,35450,0
20231031,184200,7012355450,35450,35450,35450,35450,0
20231031,184100,7012355450,35450,35450,35450,35450,0
20231031,184000,7012355450,35450,35450,35450,35450,0
20231031,183900,7012355450,35450,35450,35450,35450,0
20231031,183800,7012355450,35450,35450,35450,35450,0
20231031,183700,7012355450,35450,35450,35450,35450,0
20231031,183600,7012355450,35450,35450,35450,35450,0
20231031,183500,7012355450,35450,35450,35450,35450,0
20231031,183400,7012355450,35450,35450,35450,35450,0
20231031,183300,7012355450,35450,35450,35450,35450,0
20231031,183200,7012355450,35450,35450,35450,35450,0
20231031,183100,7012355450,35450,35450,35450,35450,0
20231031,183000,7012355450,35450,35450,35450,35450,0
20231031,182900,7012355450,35450,35450,35450,35450,0
20231031,182800,7012355450,35450,35450,35450,35450,0
20231031,182700,7012355450,35450,35450,35450,35450,0
20231031,182600,7012355450,35450,35450,35450,35450,0
20231031,182500,7012355450,35450,35450,35450,35450,0
20231031,182400,7012355450,35450,35450,35450,35450,0
20231031,182300,7012355450,35450,35450,35450,35450,0
20231031,182200,7012355450,35450,35450,35450,35450,0
20231031,182100,7012355450,35450,35450,35450,35450,0
20231031,182000,7012355450,35450,35450,35450,35450,0
20231031,181900,7012355450,35450,35450,35450,35450,0
20231031,181800,7012355450,35450,35450,35450,35450,4030
20231031,181700,7012355450,35450,35450,35450,35450,0
20231031,181600,7012355450,35450,35450,35450,35450,0
20231031,181500,7012355450,35450,35450,35450,35450,0
20231031,181400,7012355450,35450,35450,35450,35450,0
20231031,181300,7012355450,35450,35450,35450,35450,0
20231031,181200,7012355450,35450,35450,35450,35450,0
20231031,181100,7012355450,35450,35450,35450,35450,0
20231031,181000,7012355450,35450,35450,35450,35450,0
20231031,180900,7012355450,35450,35450,35450,35450,0
20231031,180800,7012355450,35450,35450,35450,35450,0
20231031,180700,7012355450,35450,35450,35450,35450,0
20231031,180600,7012355450,35450,35450,35450,35450,0
20231031,180500,7012355450,35450,35450,35450,35450,0
20231031,180400,7012355450,35450,35450,35450,35450,0
20231031,180300,7012355450,35450,35450,35450,35450,0
20231031,180200,7012355450,35450,35450,35450,35450,0
20231031,180100,7012355450,35450,35450,35450,35450,0
20231031,180000,7012355450,35450,35450,35450,35450,0
20231031,175900,7012355450,35450,35450,35450,35450,0
20231031,175800,7012355450,35450,35450,35450,35450,0
20231031,175700,7012355450,35450,35450,35450,35450,0
20231031,175600,7012355450,35450,35450,35450,35450,0
20231031,175500,7012355450,35450,35450,35450,35450,0
20231031,175400,7012355450,35450,35450,35450,35450,0
20231031,175300,7012355450,35450,35450,35450,35450,0
20231031,175200,7012355450,35450,35450,35450,35450,0
20231031,175100,7012355450,35450,35450,35450,35450,0
20231031,175000,7012355450,35450,35450,35450,35450,0
20231031,174900,7012355450,35450,35450,35450,35450,0
20231031,174800,7012355450,35450,35450,35450,35450,4030
20231031,174700,7012355450,35450,35450,35450,35450,0
20231031,174600,7012355450,35450,35450,35450,35450,0
20231031,174500,7012355450,35450,35450,35450,35450,0
20231031,174400,7012355450,35450,35450,35450,35450,0
20231031,174300,7012355450,35450,35450,35450,35450,0
20231031,174200,7012355450,35450,35450,35450,35450,0
20231031,174100,7012355450,35450,35450,35450,35450,0
20231031,174000,7012355450,35450,35450,35450,35450,0
20231031,173900,7012355450,35450,35450,35450,35450,0
20231031,173800,7012355450,35450,35450,35450,35450,0
20231031,173700,7012355450,35450,35450,35450,35450,0
20231031,173600,7012355450,35450,35450,35450,35450,0
20231031,173500,7012355450,35450,35450,35450,35450,0
20231031,173400,7012355450,35450,35450,35450,35450,0
20231031,173300,7012355450,35450,35450,35450,35450,0
20231031,173200,7012355450,35450,35450,35450,35450,0
20231031,173100,7012355450,35450,35450,35450,35450,0
20231031,173000,7012355450,35450,35450,35450,35450,0
20231031,172900,7012355450,35450,35450,35450,35450,0
20231031,172800,7012355450,35450,35450,35450,35450,0
20231031,172700,7012355450,35450,35450,35450,35450,0
20231031,172600,7012355450,35450,35450,35450,35450,0
20231031,172500,7012355450,35450,35450,35450,35450,0
20231031,172400,7012355450,35450,35450,35450,35450,0
20231031,172300,7012355450,35450,35450,35450,35450,0
20231031,172200,7012355450,35450,35450,35450,35450,0
20231031,172100,7012355450,35450,35450,35450,35450,0
20231031,172000,7012355450,35450,35450,35450,35450,0
20231031,171900,7012355450,35450,35450,35450,35450,0
20231031,171800,7012355450,35450,35450,35450,35450,4030
20231031,171700,7012355450,35450,35450,35450,35450,0
20231031,171600,7012355450,35450,35450,35450,35450,0
20231031,171500,7012355450,35450,35450,35450,35450,0
20231031,171400,7012355450,35450,35450,35450,35450,0
20231031,171300,7012355450,35450,35450,35450,35450,0
20231031,171200,7012355450,35450,35450,35450,35450,0
20231031,171100,7012355450,35450,35450,35450,35450,0
20231031,171000,7012355450,35450,35450,35450,35450,0
20231031,170900,7012355450,35450,35450,35450,35450,0
20231031,170800,7012355450,35450,35450,35450,35450,0
20231031,170700,7012355450,35450,35450,35450,35450,0
20231031,170600,7012355450,35450,35450,35450,35450,0
20231031,170500,7012355450,35450,35450,35450,35450,0
20231031,170400,7012355450,35450,35450,35450,35450,0
20231031,170300,7012355450,35450,35450,35450,35450,0
20231031,170200,7012355450,35450,35450,35450,35450,0
20231031,170100,7012355450,35450,35450,35450,35450,0
20231031,170000,7012355450,35450,35450,35450,35450,0
20231031,165900,7012355450,35450,35450,35450,35450,0
20231031,165800,7012355450,35450,35450,35450,35450,0
20231031,165700,7012355450,35450,35450,35450,35450,0
20231031,165600,7012355450,35450,35450,35450,35450,0
20231031,165500,7012355450,35450,35450,35450,35450,0
20231031,165400,7012355450,35450,35450,35450,35450,0
20231031,165300,7012355450,35450,35450,35450,35450,0
20231031,165200,7012355450,35450,35450,35450,35450,0
20231031,165100,7012355450,35450,35450,35450,35450,0
20231031,165000,7012355450,35450,35450,35450,35450,0
20231031,164900,7012355450,35450,35450,35450,35450,0
20231031,164800,7012355450,35450,35450,35450,35450,4030
20231031,164700,7012355450,35450,35450,35450,35450,0
20231031,164600,7012355450,35450,35450,35450,35450,0
20231031,164500,7012355450,35450,35450,35450,35450,0
20231031,164400,7012355450,35450,35450,35450,35450,0
20231031,164300,7012355450,35450,35450,35450,35450,0
20231031,164200,7012355450,35450,35450,35450,35450,0
20231031,164100,7012355450,35450,35450,35450,35450,0
20231031,164000,7012355450,35450,35450,35450,35450,0
20231031,163900,7012355450,35450,35450,35450,35450,0
20231031,163800,7012355450,35450,35450,35450,35450,0
20231031,163700,7012355450,35450,35450,35450,35450,0
20231031,163600,7012355450,35450,35450,35450,35450,0
20231031,163500,7012355450,35450,35450,35450,35450,0
20231031,163400,7012355450,35450,35450,35450,35450,0
20231031,163300,7012355450,35450,35450,35450,35450,0
20231031,163200,7012355450,35450,35450,35450,35450,0
20231031,163100,7012355450,35450,35450,35450,35450,0
20231031,163000,7012355450,35450,35450,35450,35450,0
20231031,162900,7012355450,35450,35450,35450,35450,0
20231031,162800,7012355450,35450,35450,35450,35450,0
20231031,162700,7012355450,35450,35450,35450,35450,0
20231031,162600,7012355450,35450,35450,35450,35450,0
20231031,162500,7012355450,35450,35450,35450,35450,0
20231031,162400,7012355450,35450,35450,35450,35450,0
20231031,162300,7012355450,35450,35450,35450,35450,0
20231031,162200,7012355450,35450,35450,35450,35450,0
20231031,162100,7012355450,35450,35450,35450,35450,0
20231031,162000,7012355450,35450,35450,35450,35450,0
20231031,161900,7012355450,35450,35450,35450,35450,0
20231031,161800,7012355450,35450,35450,35450,35450,4030
20231031,161700,7012355450,35450,35450,35450,35450,0
20231031,161600,7012355450,35450,35450,35450,35450,0
20231031,161500,7012355450,35450,35450,35450,35450,0
20231031,161400,7012355450,35450,35450,35450,35450,0
20231031,161300,7012355450,35450,35450,35450,35450,0
20231031,161200,7012355450,35450,35450,35450,35450,0
20231031,161100,7012355450,35450,35450,35450,35450,0
20231031,161000,7012355450,35450,35450,35450,35450,0
20231031,160900,7012355450,35450,35450,35450,35450,0
20231031,160800,7012355450,35450,35450,35450,35450,0
20231031,160700,7012355450,35450,35450,35450,35450,0
20231031,160600,7012355450,35450,35450,35450,35450,0
20231031,160500,7012355450,35450,35450,35450,35450,0
20231031,160400,7012355450,35450,35450,35450,35450,0
20231031,160300,7012355450,35450,35450,35450,35450,0
20231031,160200,7012355450,35450,35450,35450,35450,0
20231031,160100,7012355450,35450,35450,35450,35450,0
20231031,160000,7012355450,35450,35450,35450,35450,0
20231031,155900,7012355450,35450,35450,35450,35450,0
20231031,155800,7012355450,35450,35450,35450,35450,0
20231031,155700,7012355450,35450,35450,35450,35450,0
20231031,155600,7012355450,35450,35450,35450,35450,0
20231031,155500,7012355450,35450,35450,35450,35450,0
20231031,155400,7012355450,35450,35450,35450,35450,0
20231031,155300,7012355450,35450,35450,35450,35450,0
20231031,155200,7012355450,35450,35450,35450,35450,0
20231031,155100,7012355450,35450,35450,35450,35450,0
20231031,155000,7012355450,35450,35450,35450,35450,0
20231031,154900,7012355450,35450,35450,35450,35450,0
20231031,154800,7012355450,35450,35450,35450,35450,4030
20231031,154700,7012355450,35450,35450,35450,35450,0
20231031,154600,7012355450,35450,35450,35450,35450,0
20231031,154500,7012355450,35450,35450,35450,35450,0
20231031,154400,7012355450,35450,35450,35450,35450,0
20231031,154300,7012355450,35450,35450,35450,35450,0
20231031,154200,7012355450,35450,35450,35450,35450,0
20231031,154100,7012355450,35450,35450,35450,35450,0
20231031,154000,7012355450,35450,35450,35450,35450,0
20231031,153900,7012355450,35450,35450,35450,35450,0
20231031,153800,7012355450,35450,35450,35450,35450,0
20231031,153700,7012355450,35450,35450,35450,35450,0
20231031,153600,7012355450,35450,35450,35450,35450,0
20231031,153500,7012355450,35450,35450,35450,35450,0
20231031,153400,7012355450,35450,35450,35450,35450,0
20231031,153300,7012355450,35450,35450,35450,35450,0
20231031,153200,7012355450,35450,35450,35450,35450,0
20231031,153100,7012355450,35450,35450,35450,35450,0
20231031,153000,7012355450,35450,35450,35450,35450,4030
20231031,152900,6869491950,35500,35500,35500,35500,0
20231031,152800,6869491950,35500,35500,35500,35500,0
20231031,152700,6869491950,35500,35500,35500,35500,0
20231031,152600,6869491950,35500,35500,35500,35500,0
20231031,152500,6869491950,35500,35500,35500,35500,0
20231031,152400,6869491950,35500,35500,35500,35500,0
20231031,152300,6869491950,35500,35500,35500,35500,0
20231031,152200,6869491950,35500,35500,35500,35500,0
20231031,152100,6869491950,35500,35500,35500,35500,0
20231031,152000,6869491950,35500,35500,35500,35500,0
20231031,151900,6869491950,35500,35550,35600,35500,1047
20231031,151800,6832270100,35550,35450,35550,35450,450
20231031,151700,6816286050,35500,35500,35500,35350,374
20231031,151600,6803024450,35350,35500,35550,35350,1018
20231031,151500,6766999350,35350,35500,35550,35300,665
20231031,151400,6743421500,35500,35550,35600,35500,447
20231031,151300,6727536250,35600,35350,35600,35300,344
20231031,151200,6715315250,35300,35700,35700,35300,2221
20231031,151100,6636593750,35700,35750,35750,35500,7792
20231031,151000,6359820150,35800,35700,35850,35650,345
20231031,150900,6347490300,35800,35800,35850,35650,603
20231031,150800,6325933550,35850,35800,35850,35600,830
20231031,150700,6296315700,35750,35900,35900,35700,1948
20231031,150600,6226608200,35850,35900,35900,35850,262
20231031,150500,6217213650,35950,35850,35950,35750,700
20231031,150400,6192131850,35800,35800,35900,35700,1140
20231031,150300,6151306800,35800,35800,35900,35750,1421
20231031,150200,6100466650,35800,36000,36050,35800,6832
20231031,150100,5855651350,35950,36000,36050,35950,304
20231031,150000,5844713800,36000,36000,36000,35950,402
20231031,145900,5830259000,35950,36050,36050,35950,239
20231031,145800,5821656450,36000,36250,36250,35850,5309
20231031,145700,5630624500,36050,36300,36300,36050,2095
20231031,145600,5555015800,36300,36300,36300,36250,153
20231031,145500,5549462600,36350,36300,36350,36300,439
20231031,145400,5533509250,36300,36300,36300,36250,106
20231031,145300,5529666100,36350,36400,36450,36000,5786
20231031,145200,5320520450,36400,36350,36400,36350,619
20231031,145100,5298007250,36350,36350,36400,36300,476
20231031,145000,5280712850,36350,36400,36400,36350,204
20231031,144900,5273292800,36400,36400,36450,36350,193
20231031,144800,5266268350,36450,36450,36450,36400,61
20231031,144700,5264047750,36450,36400,36450,36400,342
20231031,144600,5251593450,36450,36450,36500,36400,90
20231031,144500,5248313900,36400,36450,36500,36400,212
20231031,144400,5240589700,36450,36500,36500,36450,175
20231031,144300,5234209900,36500,36450,36500,36450,185
20231031,144200,5227464550,36500,36450,36550,36400,293
20231031,144100,5216777950,36500,36250,36550,36250,565
20231031,144000,5196204150,36250,36250,36350,36250,144
20231031,143900,5190983000,36250,36350,36400,36250,772
20231031,143800,5162975750,36300,36300,36300,36300,144
20231031,143700,5157748550,36300,36400,36400,36300,158
20231031,143600,5152005100,36400,36400,36400,36400,271
20231031,143500,5142140700,36400,36350,36400,36350,1524
20231031,143400,5086677750,36350,36350,36400,36350,113
20231031,143300,5082570100,36350,36200,36350,36200,310
20231031,143200,5071347800,36250,36300,36300,36100,1269
20231031,143100,5025435300,36200,36250,36250,36200,500
20231031,143000,5007319950,36250,36350,36350,36250,24
20231031,142900,5006449650,36250,36200,36300,36200,530
20231031,142800,4987224250,36200,36200,36250,36200,1493
20231031,142700,4933172250,36250,36250,36300,36250,637
20231031,142600,4910076800,36250,36200,36350,36200,85
20231031,142500,4906997400,36200,36200,36250,36200,897
20231031,142400,4874519000,36200,36200,36250,36200,141
20231031,142300,4869414550,36200,36200,36300,36200,318
20231031,142200,4857897800,36250,36250,36300,36200,483
20231031,142100,4840404200,36350,36300,36350,36150,661
20231031,142000,4816455350,36300,36250,36400,36250,280
20231031,141900,4806283400,36300,36350,36350,36250,342
20231031,141800,4793875850,36300,36350,36400,36300,1104
20231031,141700,4753772500,36400,36400,36450,36350,323
20231031,141600,4742015550,36400,36450,36450,36400,259
20231031,141500,4732578750,36450,36450,36450,36450,147
20231031,141400,4727220600,36450,36450,36500,36450,269
20231031,141300,4717413750,36450,36500,36550,36450,453
20231031,141200,4700870050,36500,36500,36550,36500,235
20231031,141100,4692288750,36550,36500,36550,36500,179
20231031,141000,4685754550,36500,36550,36550,36500,118
20231031,140900,4681447200,36550,36550,36550,36500,168
20231031,140800,4675307150,36600,36400,36600,36400,221
20231031,140700,4667235750,36450,36550,36700,36400,2772
20231031,140600,4565966450,36600,36400,36750,36400,1712
20231031,140500,4503486900,36400,36400,36400,36400,0
20231031,140400,4503486900,36400,36450,36450,36400,1319
20231031,140300,4455447550,36450,36550,36550,36450,153
20231031,140200,4449864250,36550,36450,36550,36450,187
20231031,140100,4443045400,36500,36550,36550,36450,752
20231031,140000,4415581750,36500,36500,36550,36500,197
20231031,135900,4408387850,36500,36500,36550,36500,141
20231031,135800,4403241200,36550,36600,36750,36500,475
20231031,135700,4385865600,36600,36950,37000,36600,437
20231031,135600,4369828000,37000,36700,37000,36650,258
20231031,135500,4360354900,36750,36700,36750,36650,182
20231031,135400,4353683900,36700,36700,36750,36700,55
20231031,135300,4351665250,36700,36700,36750,36700,195
20231031,135200,4344508650,36700,36700,36750,36700,429
20231031,135100,4328759350,36700,36800,36800,36700,255
20231031,135000,4319388350,36800,36800,36800,36750,228
20231031,134900,4311005950,36850,36850,36850,36800,178
20231031,134800,4304454750,36850,36850,36850,36800,161
20231031,134700,4298529200,36850,36850,36900,36800,213
20231031,134600,4290677250,36800,36800,36850,36800,178
20231031,134500,4284125200,36850,36800,36850,36800,55
20231031,134400,4282100300,36800,36850,36850,36800,247
20231031,134300,4273000100,36850,36850,36900,36850,258
20231031,134200,4263487800,36850,36850,36900,36850,155
20231031,134100,4257775850,36850,36900,36900,36850,73
20231031,134000,4255084300,36850,36850,36900,36850,293
20231031,133900,4244278500,36850,36950,36950,36850,126
20231031,133800,4239634900,36900,36850,36900,36850,426
20231031,133700,4223923700,36850,36900,36900,36850,171
20231031,133600,4217621850,36850,36850,36900,36850,166
20231031,133500,4211504550,36850,36850,36900,36850,228
20231031,133400,4203102250,36850,36850,36950,36850,137
20231031,133300,4198051700,36850,36850,36900,36850,165
20231031,133200,4191971200,36900,36900,36900,36900,137
20231031,133100,4186915900,36900,36950,37000,36900,78
20231031,133000,4184035650,36900,36950,36950,36900,364
20231031,132900,4170598000,36900,36900,36900,36900,189
20231031,132800,4163623900,36900,36900,37000,36900,164
20231031,132700,4157565400,36900,36900,36950,36850,494
20231031,132600,4139348650,36900,36950,36950,36900,84
20231031,132500,4136245600,37000,36950,37150,36950,790
20231031,132400,4107037200,36950,37050,37050,36900,2645
20231031,132300,4009273550,37100,37100,37150,37100,652
20231031,132200,3985084300,37100,37200,37250,37100,1297
20231031,132100,3936865550,37250,37250,37250,37250,210
20231031,132000,3929043050,37300,37300,37300,37300,1
20231031,131900,3929005750,37300,37300,37400,37300,1326
20231031,131800,3879545750,37250,37250,37300,37250,135
20231031,131700,3874516850,37300,37350,37350,37300,325
20231031,131600,3862393850,37300,37350,37400,37300,166
20231031,131500,3856200400,37400,37350,37400,37350,4
20231031,131400,3856050850,37300,37350,37350,37300,3
20231031,131300,3855938900,37350,37400,37400,37350,56
20231031,131200,3853846700,37400,37450,37450,37400,443
20231031,131100,3837261550,37450,37500,37550,37450,216
20231031,131000,3829164800,37450,37500,37550,37450,92
20231031,130900,3825716150,37450,37350,37450,37350,269
20231031,130800,3815653400,37400,37350,37400,37350,225
20231031,130700,3807249600,37350,37300,37350,37300,33
20231031,130600,3806018300,37300,37300,37300,37300,0
20231031,130500,3806018300,37300,37350,37350,37300,302
20231031,130400,3794753650,37350,37400,37400,37350,6
20231031,130300,3794529450,37400,37350,37400,37350,437
20231031,130200,3778204200,37350,37250,37350,37250,379
20231031,130100,3764077100,37250,37200,37250,37200,14
20231031,130000,3763556200,37200,37200,37200,37200,195
20231031,125900,3756302200,37150,37150,37150,37150,103
20231031,125800,3752475750,37100,37050,37150,37050,1124
20231031,125700,3710831200,37050,37150,37200,37050,450
20231031,125600,3694133250,37150,37150,37150,37150,39
20231031,125500,3692684400,37150,37100,37150,37100,192
20231031,125400,3685561050,37050,37050,37050,37050,30
20231031,125300,3684449550,37100,37100,37100,37100,3
20231031,125200,3684338250,37100,37100,37100,37050,218
20231031,125100,3676255450,37100,37100,37100,37100,44
20231031,125000,3674623050,37100,37100,37100,37100,18
20231031,124900,3673955250,37100,37100,37100,37100,46
20231031,124800,3672248650,37050,37100,37100,37050,73
20231031,124700,3669541650,37150,37150,37150,37150,18
20231031,124600,3668872950,37100,37150,37150,37100,233
20231031,124500,3660220150,37150,37150,37150,37150,46
20231031,124400,3658511250,37150,37050,37150,37050,79
20231031,124300,3655580950,37100,37100,37100,37000,305
20231031,124200,3644273050,37000,37000,37100,37000,3824
20231031,124100,3502778050,37000,37100,37100,37000,8108
20231031,124000,3202766800,37050,37050,37050,37050,101
20231031,123900,3199024750,37050,37200,37200,37000,5070
20231031,123800,3010931600,37200,37250,37300,37200,44
20231031,123700,3009294150,37300,37250,37300,37250,194
20231031,123600,3002067350,37200,37200,37200,37200,92
20231031,123500,2998644950,37200,37200,37200,37200,24
20231031,123400,2997752150,37200,37200,37200,37200,47
20231031,123300,2996003750,37200,37200,37200,37200,6
20231031,123200,2995780550,37250,37200,37250,37150,268
20231031,123100,2985818250,37250,37200,37250,37200,766
20231031,123000,2957303500,37250,37300,37300,37250,187
20231031,122900,2950337650,37300,37300,37300,37300,43
20231031,122800,2948733750,37300,37300,37300,37300,20
20231031,122700,2947987750,37300,37300,37300,37300,14
20231031,122600,2947465550,37300,37300,37300,37250,193
20231031,122500,2940267350,37250,37250,37250,37250,394
20231031,122400,2925590850,37250,37300,37300,37250,38
20231031,122300,2924174650,37300,37300,37300,37300,8
20231031,122200,2923876250,37300,37300,37300,37300,23
20231031,122100,2923018350,37300,37300,37300,37250,100
20231031,122000,2919290400,37250,37300,37300,37250,206
20231031,121900,2911607400,37300,37300,37350,37300,146
20231031,121800,2906161100,37350,37300,37350,37300,189
20231031,121700,2899110200,37300,37300,37350,37300,336
20231031,121600,2886577050,37350,37350,37350,37300,461
20231031,121500,2869360550,37400,37400,37400,37400,382
20231031,121400,2855073750,37400,37450,37450,37400,18
20231031,121300,2854400400,37400,37400,37400,37400,41
20231031,121200,2852867000,37450,37450,37450,37450,9
20231031,121100,2852529950,37450,37450,37450,37450,5
20231031,121000,2852342700,37450,37450,37450,37450,70
20231031,120900,2849721200,37450,37500,37500,37450,14
20231031,120800,2849196600,37450,37450,37450,37450,15
20231031,120700,2848634850,37450,37450,37450,37450,136
20231031,120600,2843541650,37450,37500,37500,37450,22
20231031,120500,2842717400,37450,37450,37500,37450,99
20231031,120400,2839008500,37500,37500,37500,37500,5
20231031,120300,2838821000,37500,37500,37500,37500,4
20231031,120200,2838671000,37500,37450,37500,37450,71
20231031,120100,2836009700,37450,37400,37450,37400,69
20231031,120000,2833428850,37450,37400,37450,37400,12
20231031,115900,2832979850,37400,37400,37400,37400,18
20231031,115800,2832306650,37450,37500,37500,37450,36
20231031,115700,2830958350,37500,37450,37500,37450,9
20231031,115600,2830621200,37450,37500,37500,37450,19
20231031,115500,2829909300,37450,37400,37450,37400,739
20231031,115400,2802234250,37450,37400,37450,37400,233
20231031,115300,2793519200,37400,37400,37400,37400,88
20231031,115200,2790228000,37400,37450,37450,37400,28
20231031,115100,2789180600,37400,37450,37450,37400,706
20231031,115000,2762741650,37450,37450,37450,37450,102
20231031,114900,2758921750,37450,37500,37500,37450,29
20231031,114800,2757835500,37450,37450,37450,37450,230
20231031,114700,2749222000,37450,37450,37450,37450,28
20231031,114600,2748173400,37500,37550,37550,37500,1090
20231031,114500,2707298200,37500,37550,37550,37500,167
20231031,114400,2701028600,37550,37550,37550,37500,168
20231031,114300,2694722450,37550,37550,37550,37500,17
20231031,114200,2694084750,37550,37500,37550,37500,27
20231031,114100,2693072000,37550,37500,37550,37500,32
20231031,114000,2691871000,37550,37500,37550,37500,47
20231031,113900,2690106950,37550,37550,37550,37550,5
20231031,113800,2689919200,37500,37500,37500,37500,28
20231031,113700,2688869200,37500,37550,37600,37500,49
20231031,113600,2687029500,37550,37550,37550,37550,12
20231031,113500,2686578900,37550,37600,37600,37550,537
20231031,113400,2666394200,37600,37650,37650,37550,157
20231031,113300,2660493200,37600,37600,37600,37600,45
20231031,113200,2658801200,37600,37650,37650,37600,74
20231031,113100,2656016800,37650,37650,37650,37600,63
20231031,113000,2653645750,37600,37600,37600,37600,56
20231031,112900,2651540150,37600,37650,37650,37600,38
20231031,112800,2650110950,37600,37650,37650,37600,111
20231031,112700,2645933000,37650,37600,37700,37600,215
20231031,112600,2637834200,37650,37650,37700,37650,251
20231031,112500,2628383950,37650,37600,37650,37600,27
20231031,112400,2627368650,37650,37600,37650,37600,38
20231031,112300,2625939600,37650,37600,37650,37600,13
20231031,112200,2625450400,37600,37600,37650,37600,310
20231031,112100,2613779850,37600,37550,37650,37550,108
20231031,112000,2609718900,37550,37600,37600,37550,22
20231031,111900,2608892550,37600,37650,37650,37550,115
20231031,111800,2604566550,37550,37500,37550,37500,701
20231031,111700,2578244800,37500,37550,37550,37500,19
20231031,111600,2577532050,37500,37500,37550,37500,43
20231031,111500,2575919350,37500,37550,37550,37500,66
20231031,111400,2573441600,37550,37600,37600,37550,96
20231031,111300,2569834100,37600,37650,37650,37600,216
20231031,111200,2561709000,37600,37600,37650,37600,334
20231031,111100,2549136700,37550,37500,37550,37450,708
20231031,111000,2522586700,37500,37500,37500,37500,29
20231031,110900,2521499200,37500,37500,37550,37500,141
20231031,110800,2516206250,37600,37500,37600,37500,455
20231031,110700,2499128150,37500,37500,37500,37450,772
20231031,110600,2470182150,37450,37500,37500,37450,257
20231031,110500,2460551000,37450,37500,37500,37450,1118
20231031,110400,2418628450,37550,37550,37550,37500,319
20231031,110300,2406650450,37550,37500,37550,37500,951
20231031,110200,2370942900,37550,37550,37550,37500,147
20231031,110100,2365424450,37550,37550,37550,37550,179
20231031,110000,2358703000,37550,37650,37650,37550,248
20231031,105900,2349383250,37700,37700,37700,37650,276
20231031,105800,2338988700,37650,37650,37700,37650,85
20231031,105700,2335788350,37650,37600,37650,37600,322
20231031,105600,2323667700,37650,37600,37650,37550,293
20231031,105500,2312650050,37550,37450,37600,37450,2035
20231031,105400,2236336650,37450,37550,37550,37450,208
20231031,105300,2228537950,37500,37500,37550,37500,81
20231031,105200,2225498900,37600,37450,37600,37450,784
20231031,105100,2196126600,37450,37450,37550,37450,69
20231031,105000,2193541300,37450,37500,37600,37450,424
20231031,104900,2177647400,37500,37450,37500,37450,837
20231031,104800,2146269300,37500,37650,37700,37500,1266
20231031,104700,2098727700,37650,37650,37700,37550,2511
20231031,104600,2004262450,37650,37750,37800,37650,447
20231031,104500,1987410400,37700,37750,37750,37700,614
20231031,104400,1964234200,37700,37700,37700,37700,262
20231031,104300,1954356800,37700,37700,37750,37700,555
20231031,104200,1933425450,37750,37800,37800,37700,375
20231031,104100,1919264750,37800,37850,37900,37800,205
20231031,104000,1911505750,37850,37850,37900,37800,1373
20231031,103900,1859539750,37850,37750,37850,37750,969
20231031,103800,1822948650,37750,37850,37950,37700,1002
20231031,103700,1785085300,37800,37750,37850,37750,171
20231031,103600,1778626950,37750,37800,37800,37700,519
20231031,103500,1759035900,37800,37650,37800,37650,900
20231031,103400,1725128500,37600,37600,37650,37550,2532
20231031,103300,1629957800,37600,37650,37700,37550,989
20231031,103200,1592757650,37650,37650,37700,37650,669
20231031,103100,1567555400,37700,37800,37800,37700,1274
20231031,103000,1519459700,37800,37800,37850,37800,158
20231031,102900,1513487250,37800,37900,37900,37800,879
20231031,102800,1480234250,37850,37900,37900,37850,183
20231031,102700,1473304350,37850,37900,38000,37850,184
20231031,102600,1466330300,37900,37850,37900,37850,92
20231031,102500,1462847900,37850,37850,37900,37850,373
20231031,102400,1448722950,37850,37900,37900,37850,97
20231031,102300,1445048700,37900,37850,37900,37850,421
20231031,102200,1429098250,37850,37850,37900,37850,142
20231031,102100,1423722250,37900,37850,37950,37850,192
20231031,102000,1416445600,37800,38000,38000,37800,367
20231031,101900,1402553200,38000,38050,38050,37900,903
20231031,101800,1368254000,38000,38050,38050,38000,404
20231031,101700,1352895450,38050,38050,38050,38000,163
20231031,101600,1346697200,38050,38100,38150,38000,1267
20231031,101500,1298477750,38100,38150,38150,38100,439
20231031,101400,1281738500,38150,38200,38200,38150,317
20231031,101300,1269639850,38150,38150,38200,38150,433
20231031,101200,1253118800,38150,38250,38250,38100,1177
20231031,101100,1208180650,38250,38350,38350,38250,432
20231031,101000,1191637350,38300,38300,38350,38250,141
20231031,100900,1186238200,38300,38250,38350,38200,423
20231031,100800,1170051100,38250,38300,38300,38200,1685
20231031,100700,1105595200,38300,38300,38350,38300,137
20231031,100600,1100347600,38300,38350,38350,38300,107
20231031,100500,1096248250,38300,38350,38400,38300,150
20231031,100400,1090498900,38400,38500,38500,38350,625
20231031,100300,1066466450,38500,38450,38500,38450,106
20231031,100200,1062389200,38450,38400,38500,38400,297
20231031,100100,1050967900,38450,38300,38450,38300,252
20231031,100000,1041301900,38400,38350,38450,38300,216
20231031,095900,1033016300,38350,38350,38400,38350,71
20231031,095800,1030293350,38350,38400,38400,38350,347
20231031,095700,1016985050,38350,38450,38500,38350,209
20231031,095600,1008958400,38400,38250,38400,38200,831
20231031,095500,977101350,38250,38250,38250,38200,297
20231031,095400,965742900,38250,38450,38450,38250,673
20231031,095300,939958300,38450,38600,38600,38400,1655
20231031,095200,876312650,38600,38550,38600,38550,551
20231031,095100,855071350,38500,38550,38550,38500,95
20231031,095000,851410150,38550,38500,38550,38500,319
20231031,094900,839128250,38500,38600,38600,38500,354
20231031,094800,825489150,38600,38550,38600,38500,419
20231031,094700,809332900,38550,38600,38600,38500,473
20231031,094600,791102150,38600,38650,38650,38600,477
20231031,094500,772687700,38650,38650,38650,38600,118
20231031,094400,768127900,38650,38650,38700,38600,653
20231031,094300,742890200,38650,38700,38700,38650,67
20231031,094200,740298200,38650,38700,38750,38600,695
20231031,094100,713404500,38700,38800,38800,38700,371
20231031,094000,699030550,38800,38900,38900,38800,842
20231031,093900,666345100,38900,38950,38950,38900,215
20231031,093800,657978900,38900,38900,38950,38850,858
20231031,093700,624626500,38900,39050,39050,38900,555
20231031,093600,602987400,39050,39050,39050,39000,166
20231031,093500,596507600,39100,39150,39200,39100,552
20231031,093400,574914550,39150,39150,39200,39150,336
20231031,093300,561757150,39200,39350,39350,39100,1023
20231031,093200,521588750,39350,39500,39500,39350,885
20231031,093100,486711750,39500,39600,39600,39500,405
20231031,093000,470701250,39600,39700,39700,39600,148
20231031,092900,464837500,39700,39750,39750,39700,271
20231031,092800,454072150,39750,39800,39800,39700,535
20231031,092700,432802650,39800,39800,39800,39800,44
20231031,092600,431051450,39800,39900,39900,39800,587
20231031,092500,407674400,39900,39800,39900,39750,507
20231031,092400,387480000,39800,39800,39800,39800,342
20231031,092300,373868400,39800,39850,39850,39800,194
20231031,092200,366144550,39850,40150,40150,39850,1122
20231031,092100,321209300,40150,40200,40200,40150,147
20231031,092000,315301400,40200,40200,40200,40200,120
20231031,091900,310477400,40250,40250,40250,40200,339
20231031,091800,296840800,40300,40650,40650,40300,2323
20231031,091700,202785200,40600,40600,40650,40500,34
20231031,091600,201404800,40550,40550,40550,40500,17
20231031,091500,200715550,40500,40550,40550,40500,1763
20231031,091400,129312050,40550,40600,40600,40550,121
20231031,091300,124405000,40600,40650,40650,40600,106
20231031,091200,120101050,40650,40700,40700,40600,202
20231031,091100,111889750,40700,40750,40750,40700,217
20231031,091000,103049800,40750,40800,40850,40750,79
20231031,090900,99826750,40750,40800,40800,40750,97
20231031,090800,95871650,40800,40800,40800,40800,17
20231031,090700,95178050,40800,40800,40800,40800,85
20231031,090600,91710050,40800,40900,40900,40800,207
20231031,090500,83253750,40950,40950,41000,40900,117
20231031,090400,78459850,40950,40900,40950,40900,137
20231031,090300,72853250,40900,40800,40950,40800,403
20231031,090200,56379450,40700,40800,40900,40700,284
20231031,090100,44779850,40750,40450,40750,40450,776
20231031,090000,13228250,40600,40400,40600,40400,327