KissMeData/145720/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,203000,2237265700,78700,78700,78700,78700,2591
20241031,202900,2237265700,78700,78700,78700,78700,0
20241031,202800,2237265700,78700,78700,78700,78700,0
20241031,202700,2237265700,78700,78700,78700,78700,0
20241031,202600,2237265700,78700,78700,78700,78700,0
20241031,202500,2237265700,78700,78700,78700,78700,0
20241031,202400,2237265700,78700,78700,78700,78700,0
20241031,202300,2237265700,78700,78700,78700,78700,0
20241031,202200,2237265700,78700,78700,78700,78700,0
20241031,202100,2237265700,78700,78700,78700,78700,0
20241031,202000,2237265700,78700,78700,78700,78700,0
20241031,201900,2237265700,78700,78700,78700,78700,0
20241031,201800,2237265700,78700,78700,78700,78700,0
20241031,201700,2237265700,78700,78700,78700,78700,0
20241031,201600,2237265700,78700,78700,78700,78700,0
20241031,201500,2237265700,78700,78700,78700,78700,0
20241031,201400,2237265700,78700,78700,78700,78700,0
20241031,201300,2237265700,78700,78700,78700,78700,0
20241031,201200,2237265700,78700,78700,78700,78700,0
20241031,201100,2237265700,78700,78700,78700,78700,0
20241031,201000,2237265700,78700,78700,78700,78700,0
20241031,200900,2237265700,78700,78700,78700,78700,0
20241031,200800,2237265700,78700,78700,78700,78700,0
20241031,200700,2237265700,78700,78700,78700,78700,0
20241031,200600,2237265700,78700,78700,78700,78700,0
20241031,200500,2237265700,78700,78700,78700,78700,0
20241031,200400,2237265700,78700,78700,78700,78700,0
20241031,200300,2237265700,78700,78700,78700,78700,0
20241031,200200,2237265700,78700,78700,78700,78700,0
20241031,200100,2237265700,78700,78700,78700,78700,0
20241031,200000,2237265700,78700,78700,78700,78700,2591
20241031,195900,2237265700,78700,78700,78700,78700,0
20241031,195800,2237265700,78700,78700,78700,78700,0
20241031,195700,2237265700,78700,78700,78700,78700,0
20241031,195600,2237265700,78700,78700,78700,78700,0
20241031,195500,2237265700,78700,78700,78700,78700,0
20241031,195400,2237265700,78700,78700,78700,78700,0
20241031,195300,2237265700,78700,78700,78700,78700,0
20241031,195200,2237265700,78700,78700,78700,78700,0
20241031,195100,2237265700,78700,78700,78700,78700,0
20241031,195000,2237265700,78700,78700,78700,78700,0
20241031,194900,2237265700,78700,78700,78700,78700,0
20241031,194800,2237265700,78700,78700,78700,78700,0
20241031,194700,2237265700,78700,78700,78700,78700,0
20241031,194600,2237265700,78700,78700,78700,78700,0
20241031,194500,2237265700,78700,78700,78700,78700,0
20241031,194400,2237265700,78700,78700,78700,78700,0
20241031,194300,2237265700,78700,78700,78700,78700,0
20241031,194200,2237265700,78700,78700,78700,78700,0
20241031,194100,2237265700,78700,78700,78700,78700,0
20241031,194000,2237265700,78700,78700,78700,78700,0
20241031,193900,2237265700,78700,78700,78700,78700,0
20241031,193800,2237265700,78700,78700,78700,78700,0
20241031,193700,2237265700,78700,78700,78700,78700,0
20241031,193600,2237265700,78700,78700,78700,78700,0
20241031,193500,2237265700,78700,78700,78700,78700,0
20241031,193400,2237265700,78700,78700,78700,78700,0
20241031,193300,2237265700,78700,78700,78700,78700,0
20241031,193200,2237265700,78700,78700,78700,78700,0
20241031,193100,2237265700,78700,78700,78700,78700,0
20241031,193000,2237265700,78700,78700,78700,78700,2591
20241031,192900,2237265700,78700,78700,78700,78700,0
20241031,192800,2237265700,78700,78700,78700,78700,0
20241031,192700,2237265700,78700,78700,78700,78700,0
20241031,192600,2237265700,78700,78700,78700,78700,0
20241031,192500,2237265700,78700,78700,78700,78700,0
20241031,192400,2237265700,78700,78700,78700,78700,0
20241031,192300,2237265700,78700,78700,78700,78700,0
20241031,192200,2237265700,78700,78700,78700,78700,0
20241031,192100,2237265700,78700,78700,78700,78700,0
20241031,192000,2237265700,78700,78700,78700,78700,0
20241031,191900,2237265700,78700,78700,78700,78700,0
20241031,191800,2237265700,78700,78700,78700,78700,0
20241031,191700,2237265700,78700,78700,78700,78700,0
20241031,191600,2237265700,78700,78700,78700,78700,0
20241031,191500,2237265700,78700,78700,78700,78700,0
20241031,191400,2237265700,78700,78700,78700,78700,0
20241031,191300,2237265700,78700,78700,78700,78700,0
20241031,191200,2237265700,78700,78700,78700,78700,0
20241031,191100,2237265700,78700,78700,78700,78700,0
20241031,191000,2237265700,78700,78700,78700,78700,0
20241031,190900,2237265700,78700,78700,78700,78700,0
20241031,190800,2237265700,78700,78700,78700,78700,0
20241031,190700,2237265700,78700,78700,78700,78700,0
20241031,190600,2237265700,78700,78700,78700,78700,0
20241031,190500,2237265700,78700,78700,78700,78700,0
20241031,190400,2237265700,78700,78700,78700,78700,0
20241031,190300,2237265700,78700,78700,78700,78700,0
20241031,190200,2237265700,78700,78700,78700,78700,0
20241031,190100,2237265700,78700,78700,78700,78700,0
20241031,190000,2237265700,78700,78700,78700,78700,2591
20241031,185900,2237265700,78700,78700,78700,78700,0
20241031,185800,2237265700,78700,78700,78700,78700,0
20241031,185700,2237265700,78700,78700,78700,78700,0
20241031,185600,2237265700,78700,78700,78700,78700,0
20241031,185500,2237265700,78700,78700,78700,78700,0
20241031,185400,2237265700,78700,78700,78700,78700,0
20241031,185300,2237265700,78700,78700,78700,78700,0
20241031,185200,2237265700,78700,78700,78700,78700,0
20241031,185100,2237265700,78700,78700,78700,78700,0
20241031,185000,2237265700,78700,78700,78700,78700,0
20241031,184900,2237265700,78700,78700,78700,78700,0
20241031,184800,2237265700,78700,78700,78700,78700,0
20241031,184700,2237265700,78700,78700,78700,78700,0
20241031,184600,2237265700,78700,78700,78700,78700,0
20241031,184500,2237265700,78700,78700,78700,78700,0
20241031,184400,2237265700,78700,78700,78700,78700,0
20241031,184300,2237265700,78700,78700,78700,78700,0
20241031,184200,2237265700,78700,78700,78700,78700,0
20241031,184100,2237265700,78700,78700,78700,78700,0
20241031,184000,2237265700,78700,78700,78700,78700,0
20241031,183900,2237265700,78700,78700,78700,78700,0
20241031,183800,2237265700,78700,78700,78700,78700,0
20241031,183700,2237265700,78700,78700,78700,78700,0
20241031,183600,2237265700,78700,78700,78700,78700,0
20241031,183500,2237265700,78700,78700,78700,78700,0
20241031,183400,2237265700,78700,78700,78700,78700,0
20241031,183300,2237265700,78700,78700,78700,78700,0
20241031,183200,2237265700,78700,78700,78700,78700,0
20241031,183100,2237265700,78700,78700,78700,78700,0
20241031,183000,2237265700,78700,78700,78700,78700,2591
20241031,182900,2237265700,78700,78700,78700,78700,0
20241031,182800,2237265700,78700,78700,78700,78700,0
20241031,182700,2237265700,78700,78700,78700,78700,0
20241031,182600,2237265700,78700,78700,78700,78700,0
20241031,182500,2237265700,78700,78700,78700,78700,0
20241031,182400,2237265700,78700,78700,78700,78700,0
20241031,182300,2237265700,78700,78700,78700,78700,0
20241031,182200,2237265700,78700,78700,78700,78700,0
20241031,182100,2237265700,78700,78700,78700,78700,0
20241031,182000,2237265700,78700,78700,78700,78700,0
20241031,181900,2237265700,78700,78700,78700,78700,0
20241031,181800,2237265700,78700,78700,78700,78700,0
20241031,181700,2237265700,78700,78700,78700,78700,0
20241031,181600,2237265700,78700,78700,78700,78700,0
20241031,181500,2237265700,78700,78700,78700,78700,0
20241031,181400,2237265700,78700,78700,78700,78700,0
20241031,181300,2237265700,78700,78700,78700,78700,0
20241031,181200,2237265700,78700,78700,78700,78700,0
20241031,181100,2237265700,78700,78700,78700,78700,0
20241031,181000,2237265700,78700,78700,78700,78700,0
20241031,180900,2237265700,78700,78700,78700,78700,0
20241031,180800,2237265700,78700,78700,78700,78700,0
20241031,180700,2237265700,78700,78700,78700,78700,0
20241031,180600,2237265700,78700,78700,78700,78700,0
20241031,180500,2237265700,78700,78700,78700,78700,0
20241031,180400,2237265700,78700,78700,78700,78700,0
20241031,180300,2237265700,78700,78700,78700,78700,0
20241031,180200,2237265700,78700,78700,78700,78700,0
20241031,180100,2237265700,78700,78700,78700,78700,0
20241031,180000,2237265700,78700,78700,78700,78700,2591
20241031,175900,2237265700,78700,78700,78700,78700,0
20241031,175800,2237265700,78700,78700,78700,78700,0
20241031,175700,2237265700,78700,78700,78700,78700,0
20241031,175600,2237265700,78700,78700,78700,78700,0
20241031,175500,2237265700,78700,78700,78700,78700,0
20241031,175400,2237265700,78700,78700,78700,78700,0
20241031,175300,2237265700,78700,78700,78700,78700,0
20241031,175200,2237265700,78700,78700,78700,78700,0
20241031,175100,2237265700,78700,78700,78700,78700,0
20241031,175000,2237265700,78700,78700,78700,78700,0
20241031,174900,2237265700,78700,78700,78700,78700,0
20241031,174800,2237265700,78700,78700,78700,78700,0
20241031,174700,2237265700,78700,78700,78700,78700,0
20241031,174600,2237265700,78700,78700,78700,78700,0
20241031,174500,2237265700,78700,78700,78700,78700,0
20241031,174400,2237265700,78700,78700,78700,78700,0
20241031,174300,2237265700,78700,78700,78700,78700,0
20241031,174200,2237265700,78700,78700,78700,78700,0
20241031,174100,2237265700,78700,78700,78700,78700,0
20241031,174000,2237265700,78700,78700,78700,78700,0
20241031,173900,2237265700,78700,78700,78700,78700,0
20241031,173800,2237265700,78700,78700,78700,78700,0
20241031,173700,2237265700,78700,78700,78700,78700,0
20241031,173600,2237265700,78700,78700,78700,78700,0
20241031,173500,2237265700,78700,78700,78700,78700,0
20241031,173400,2237265700,78700,78700,78700,78700,0
20241031,173300,2237265700,78700,78700,78700,78700,0
20241031,173200,2237265700,78700,78700,78700,78700,0
20241031,173100,2237265700,78700,78700,78700,78700,0
20241031,173000,2237265700,78700,78700,78700,78700,2591
20241031,172900,2237265700,78700,78700,78700,78700,0
20241031,172800,2237265700,78700,78700,78700,78700,0
20241031,172700,2237265700,78700,78700,78700,78700,0
20241031,172600,2237265700,78700,78700,78700,78700,0
20241031,172500,2237265700,78700,78700,78700,78700,0
20241031,172400,2237265700,78700,78700,78700,78700,0
20241031,172300,2237265700,78700,78700,78700,78700,0
20241031,172200,2237265700,78700,78700,78700,78700,0
20241031,172100,2237265700,78700,78700,78700,78700,0
20241031,172000,2237265700,78700,78700,78700,78700,0
20241031,171900,2237265700,78700,78700,78700,78700,0
20241031,171800,2237265700,78700,78700,78700,78700,0
20241031,171700,2237265700,78700,78700,78700,78700,0
20241031,171600,2237265700,78700,78700,78700,78700,0
20241031,171500,2237265700,78700,78700,78700,78700,0
20241031,171400,2237265700,78700,78700,78700,78700,0
20241031,171300,2237265700,78700,78700,78700,78700,0
20241031,171200,2237265700,78700,78700,78700,78700,0
20241031,171100,2237265700,78700,78700,78700,78700,0
20241031,171000,2237265700,78700,78700,78700,78700,0
20241031,170900,2237265700,78700,78700,78700,78700,0
20241031,170800,2237265700,78700,78700,78700,78700,0
20241031,170700,2237265700,78700,78700,78700,78700,0
20241031,170600,2237265700,78700,78700,78700,78700,0
20241031,170500,2237265700,78700,78700,78700,78700,0
20241031,170400,2237265700,78700,78700,78700,78700,0
20241031,170300,2237265700,78700,78700,78700,78700,0
20241031,170200,2237265700,78700,78700,78700,78700,0
20241031,170100,2237265700,78700,78700,78700,78700,0
20241031,170000,2237265700,78700,78700,78700,78700,2591
20241031,165900,2237265700,78700,78700,78700,78700,0
20241031,165800,2237265700,78700,78700,78700,78700,0
20241031,165700,2237265700,78700,78700,78700,78700,0
20241031,165600,2237265700,78700,78700,78700,78700,0
20241031,165500,2237265700,78700,78700,78700,78700,0
20241031,165400,2237265700,78700,78700,78700,78700,0
20241031,165300,2237265700,78700,78700,78700,78700,0
20241031,165200,2237265700,78700,78700,78700,78700,0
20241031,165100,2237265700,78700,78700,78700,78700,0
20241031,165000,2237265700,78700,78700,78700,78700,0
20241031,164900,2237265700,78700,78700,78700,78700,0
20241031,164800,2237265700,78700,78700,78700,78700,0
20241031,164700,2237265700,78700,78700,78700,78700,0
20241031,164600,2237265700,78700,78700,78700,78700,0
20241031,164500,2237265700,78700,78700,78700,78700,0
20241031,164400,2237265700,78700,78700,78700,78700,0
20241031,164300,2237265700,78700,78700,78700,78700,0
20241031,164200,2237265700,78700,78700,78700,78700,0
20241031,164100,2237265700,78700,78700,78700,78700,0
20241031,164000,2237265700,78700,78700,78700,78700,0
20241031,163900,2237265700,78700,78700,78700,78700,0
20241031,163800,2237265700,78700,78700,78700,78700,0
20241031,163700,2237265700,78700,78700,78700,78700,0
20241031,163600,2237265700,78700,78700,78700,78700,0
20241031,163500,2237265700,78700,78700,78700,78700,0
20241031,163400,2237265700,78700,78700,78700,78700,0
20241031,163300,2237265700,78700,78700,78700,78700,0
20241031,163200,2237265700,78700,78700,78700,78700,0
20241031,163100,2237265700,78700,78700,78700,78700,0
20241031,163000,2237265700,78700,78700,78700,78700,2591
20241031,162900,2237265700,78700,78700,78700,78700,0
20241031,162800,2237265700,78700,78700,78700,78700,0
20241031,162700,2237265700,78700,78700,78700,78700,0
20241031,162600,2237265700,78700,78700,78700,78700,0
20241031,162500,2237265700,78700,78700,78700,78700,0
20241031,162400,2237265700,78700,78700,78700,78700,0
20241031,162300,2237265700,78700,78700,78700,78700,0
20241031,162200,2237265700,78700,78700,78700,78700,0
20241031,162100,2237265700,78700,78700,78700,78700,0
20241031,162000,2237265700,78700,78700,78700,78700,0
20241031,161900,2237265700,78700,78700,78700,78700,0
20241031,161800,2237265700,78700,78700,78700,78700,0
20241031,161700,2237265700,78700,78700,78700,78700,0
20241031,161600,2237265700,78700,78700,78700,78700,0
20241031,161500,2237265700,78700,78700,78700,78700,0
20241031,161400,2237265700,78700,78700,78700,78700,0
20241031,161300,2237265700,78700,78700,78700,78700,0
20241031,161200,2237265700,78700,78700,78700,78700,0
20241031,161100,2237265700,78700,78700,78700,78700,0
20241031,161000,2237265700,78700,78700,78700,78700,0
20241031,160900,2237265700,78700,78700,78700,78700,0
20241031,160800,2237265700,78700,78700,78700,78700,0
20241031,160700,2237265700,78700,78700,78700,78700,0
20241031,160600,2237265700,78700,78700,78700,78700,0
20241031,160500,2237265700,78700,78700,78700,78700,0
20241031,160400,2237265700,78700,78700,78700,78700,0
20241031,160300,2237265700,78700,78700,78700,78700,0
20241031,160200,2237265700,78700,78700,78700,78700,0
20241031,160100,2237265700,78700,78700,78700,78700,0
20241031,160000,2237265700,78700,78700,78700,78700,2591
20241031,155900,2237265700,78700,78700,78700,78700,0
20241031,155800,2237265700,78700,78700,78700,78700,0
20241031,155700,2237265700,78700,78700,78700,78700,0
20241031,155600,2237265700,78700,78700,78700,78700,0
20241031,155500,2237265700,78700,78700,78700,78700,0
20241031,155400,2237265700,78700,78700,78700,78700,0
20241031,155300,2237265700,78700,78700,78700,78700,0
20241031,155200,2237265700,78700,78700,78700,78700,0
20241031,155100,2237265700,78700,78700,78700,78700,0
20241031,155000,2237265700,78700,78700,78700,78700,0
20241031,154900,2237265700,78700,78700,78700,78700,0
20241031,154800,2237265700,78700,78700,78700,78700,0
20241031,154700,2237265700,78700,78700,78700,78700,0
20241031,154600,2237265700,78700,78700,78700,78700,0
20241031,154500,2237265700,78700,78700,78700,78700,0
20241031,154400,2237265700,78700,78700,78700,78700,0
20241031,154300,2237265700,78700,78700,78700,78700,0
20241031,154200,2237265700,78700,78700,78700,78700,0
20241031,154100,2237265700,78700,78700,78700,78700,0
20241031,154000,2237265700,78700,78700,78700,78700,0
20241031,153900,2237265700,78700,78700,78700,78700,0
20241031,153800,2237265700,78700,78700,78700,78700,0
20241031,153700,2237265700,78700,78700,78700,78700,0
20241031,153600,2237265700,78700,78700,78700,78700,0
20241031,153500,2237265700,78700,78700,78700,78700,0
20241031,153400,2237265700,78700,78700,78700,78700,0
20241031,153300,2237265700,78700,78700,78700,78700,0
20241031,153200,2237265700,78700,78700,78700,78700,0
20241031,153100,2237265700,78700,78700,78700,78700,0
20241031,153000,2237265700,78700,78700,78700,78700,5182
20241031,152900,2033354000,78000,78000,78000,78000,0
20241031,152800,2033354000,78000,78000,78000,78000,0
20241031,152700,2033354000,78000,78000,78000,78000,0
20241031,152600,2033354000,78000,78000,78000,78000,0
20241031,152500,2033354000,78000,78000,78000,78000,0
20241031,152400,2033354000,78000,78000,78000,78000,0
20241031,152300,2033354000,78000,78000,78000,78000,0
20241031,152200,2033354000,78000,78000,78000,78000,0
20241031,152100,2033354000,78000,78000,78000,78000,0
20241031,152000,2033354000,78000,78000,78000,78000,0
20241031,151900,2033354000,78000,78400,78400,78000,171
20241031,151800,2019954100,78400,78400,78400,78100,282
20241031,151700,1997877700,78100,78200,78400,78100,50
20241031,151600,1993963000,78400,78300,78400,78100,167
20241031,151500,1980892500,78400,78300,78400,78200,122
20241031,151400,1971332800,78400,78400,78400,78300,157
20241031,151300,1959024200,78400,78300,78400,78300,88
20241031,151200,1952129800,78200,78300,78300,78200,128
20241031,151100,1942111800,78300,78300,78300,78300,110
20241031,151000,1933498800,78300,78300,78300,78200,68
20241031,150900,1928175000,78300,78200,78300,78100,28
20241031,150800,1925985600,78200,78200,78300,78100,61
20241031,150700,1921218500,78200,78200,78300,78000,763
20241031,150600,1861611100,78200,78200,78300,78200,67
20241031,150500,1856370700,78200,78200,78200,78200,25
20241031,150400,1854415700,78200,78300,78300,78200,9
20241031,150300,1853711100,78300,78200,78400,78200,488
20241031,150200,1815500200,78200,78200,78200,78100,22
20241031,150100,1813779900,78200,78200,78200,78100,50
20241031,150000,1809871700,78200,78100,78200,78000,30
20241031,145900,1807529400,78200,78000,78200,78000,121
20241031,145800,1798080300,78100,78200,78200,78100,15
20241031,145700,1796907900,78200,78200,78200,78100,45
20241031,145600,1793390100,78200,78200,78200,78100,42
20241031,145500,1790106900,78200,78200,78400,78200,65
20241031,145400,1785021500,78400,78400,78400,78300,14
20241031,145300,1783924100,78400,78400,78400,78200,163
20241031,145200,1771167100,78300,78400,78400,78200,14
20241031,145100,1770070400,78400,78400,78400,78300,32
20241031,145000,1767561700,78400,78200,78400,78200,40
20241031,144900,1764427800,78400,78400,78400,78300,45
20241031,144800,1760900900,78400,78300,78400,78200,78
20241031,144700,1754789700,78400,78400,78400,78200,37
20241031,144600,1751891400,78400,78300,78400,78200,57
20241031,144500,1747425700,78300,78400,78400,78200,49
20241031,144400,1743590200,78400,78200,78400,78200,47
20241031,144300,1739910200,78300,78300,78400,78200,46
20241031,144200,1736305800,78400,78300,78400,78300,51
20241031,144100,1732308800,78300,78300,78400,78300,57
20241031,144000,1727844500,78400,78300,78400,78300,46
20241031,143900,1724239700,78400,78400,78400,78300,192
20241031,143800,1709199900,78400,78400,78400,78300,33
20241031,143700,1706612800,78400,78400,78400,78300,16
20241031,143600,1705359000,78400,78400,78400,78300,62
20241031,143500,1700498400,78400,78200,78400,78200,37
20241031,143400,1697600300,78200,78300,78400,78200,72
20241031,143300,1691960600,78300,78400,78400,78200,39
20241031,143200,1688906200,78200,78300,78400,78200,49
20241031,143100,1685072100,78300,78300,78300,78300,31
20241031,143000,1682644800,78300,78400,78400,78200,165
20241031,142900,1669724700,78400,78400,78400,78300,42
20241031,142800,1666432100,78300,78300,78400,78300,10
20241031,142700,1665648600,78300,78400,78400,78300,50
20241031,142600,1661729100,78400,78300,78400,78300,133
20241031,142500,1651312000,78200,78300,78400,78200,10
20241031,142400,1650529300,78300,78300,78400,78200,330
20241031,142300,1624686000,78300,78300,78300,78200,140
20241031,142200,1613725800,78300,78300,78300,78200,19
20241031,142100,1612238300,78300,78300,78300,78300,36
20241031,142000,1609419500,78300,78200,78300,78100,52
20241031,141900,1605353400,78200,78200,78200,78100,41
20241031,141800,1602148300,78200,78200,78200,78100,43
20241031,141700,1598786100,78200,78200,78200,78100,49
20241031,141600,1594955600,78200,78200,78200,78200,22
20241031,141500,1593235200,78100,78200,78200,78100,16
20241031,141400,1591984600,78200,78200,78200,78100,43
20241031,141300,1588623700,78200,78400,78400,78200,179
20241031,141200,1574611200,78500,78500,78500,78500,33
20241031,141100,1572020700,78300,78300,78500,78300,57
20241031,141000,1567552300,78400,78300,78400,78300,46
20241031,140900,1563947400,78500,78500,78500,78400,44
20241031,140800,1560494800,78400,78500,78500,78400,37
20241031,140700,1557593000,78500,78400,78500,78400,43
20241031,140600,1554218300,78400,78400,78400,78300,65
20241031,140500,1549122700,78500,78400,78600,78400,67
20241031,140400,1543866000,78600,78500,78600,78500,29
20241031,140300,1541589300,78400,78500,78600,78400,94
20241031,140200,1534211500,78500,78500,78500,78400,25
20241031,140100,1532250100,78500,78500,78500,78400,66
20241031,140000,1527069500,78500,78500,78500,78400,7
20241031,135900,1526520200,78500,78400,78500,78400,33
20241031,135800,1523930000,78400,78400,78500,78400,66
20241031,135700,1518752500,78400,78400,78400,78300,32
20241031,135600,1516243800,78400,78400,78400,78300,67
20241031,135500,1510994300,78400,78400,78500,78300,57
20241031,135400,1506527600,78500,78500,78500,78400,107
20241031,135300,1498137300,78500,78500,78500,78400,40
20241031,135200,1494997700,78500,78500,78500,78500,31
20241031,135100,1492564200,78500,78500,78500,78400,23
20241031,135000,1490759200,78500,78600,78600,78500,63
20241031,134900,1485810300,78600,78500,78600,78500,32
20241031,134800,1483295600,78600,78600,78600,78600,20
20241031,134700,1481723600,78600,78600,78600,78600,21
20241031,134600,1480073000,78500,78600,78600,78500,11
20241031,134500,1479208800,78600,78600,78700,78400,98
20241031,134400,1471515400,78600,78600,78600,78500,67
20241031,134300,1466251700,78700,78700,78700,78600,85
20241031,134200,1459570100,78600,78700,78700,78600,52
20241031,134100,1455479600,78700,78700,78700,78600,54
20241031,134000,1451231600,78700,78600,78700,78600,130
20241031,133900,1441007000,78600,78600,78700,78600,85
20241031,133800,1434324400,78700,78600,78700,78500,283
20241031,133700,1412077900,78600,78600,78700,78600,21
20241031,133600,1410427200,78600,78400,78700,78400,434
20241031,133500,1376340100,78500,78500,78500,78500,20
20241031,133400,1374770100,78500,78400,78500,78400,166
20241031,133300,1361753100,78500,78400,78500,78400,35
20241031,133200,1359006100,78400,78500,78500,78400,46
20241031,133100,1355399300,78300,78400,78500,78300,32
20241031,133000,1352890500,78500,78400,78500,78400,191
20241031,132900,1337911500,78400,78400,78400,78300,49
20241031,132800,1334070300,78400,78400,78400,78300,22
20241031,132700,1332345800,78400,78400,78400,78300,20
20241031,132600,1330778300,78400,78400,78400,78400,14
20241031,132500,1329680700,78400,78400,78400,78400,24
20241031,132400,1327799100,78500,78500,78500,78300,12
20241031,132300,1326857900,78500,78400,78500,78400,61
20241031,132200,1322074800,78400,78300,78400,78300,40
20241031,132100,1318939700,78400,78400,78400,78400,17
20241031,132000,1317606900,78400,78500,78500,78400,289
20241031,131900,1294948000,78500,78300,78500,78300,257
20241031,131800,1274803100,78300,78300,78300,78300,39
20241031,131700,1271749400,78300,78200,78300,78200,37
20241031,131600,1268854800,78300,78300,78300,78300,10
20241031,131500,1268071800,78300,78300,78300,78300,16
20241031,131400,1266819000,78200,78200,78300,78200,9
20241031,131300,1266114800,78300,78300,78300,78300,7
20241031,131200,1265566700,78300,78300,78300,78200,25
20241031,131100,1263609700,78300,78300,78300,78200,9
20241031,131000,1262905100,78300,78200,78300,78200,7
20241031,130900,1262357400,78300,78300,78300,78300,26
20241031,130800,1260321600,78300,78300,78300,78200,11
20241031,130700,1259460600,78200,78300,78300,78200,9
20241031,130600,1258756300,78300,78300,78300,78300,15
20241031,130500,1257581800,78300,78200,78300,78200,22
20241031,130400,1255859600,78300,78300,78300,78300,3
20241031,130300,1255624700,78200,78100,78200,78000,255
20241031,130200,1235702700,78100,78100,78100,78000,19
20241031,130100,1234220300,78100,78100,78100,78100,4
20241031,130000,1233907900,78100,78100,78100,78000,14
20241031,125900,1232814900,78100,78100,78100,78100,3
20241031,125800,1232580600,78000,78100,78100,78000,15
20241031,125700,1231410400,78100,78100,78100,78000,13
20241031,125600,1230395500,78000,78000,78000,78000,6
20241031,125500,1229927500,78100,78100,78100,78100,105
20241031,125400,1221727000,78200,78200,78200,78200,7
20241031,125300,1221179600,78200,78200,78200,78200,5
20241031,125200,1220788600,78100,78200,78200,78100,22
20241031,125100,1219069600,78100,78100,78200,78100,28
20241031,125000,1216882600,78100,78200,78200,78100,31
20241031,124900,1214461400,78200,78200,78200,78200,12
20241031,124800,1213523000,78100,78100,78100,78100,5
20241031,124700,1213132500,78200,78200,78200,78200,2
20241031,124600,1212976100,78100,78200,78200,78100,38
20241031,124500,1210007500,78100,78200,78200,78100,39
20241031,124400,1206958700,78100,78100,78100,78100,0
20241031,124300,1206958700,78100,78000,78100,78000,14
20241031,124200,1205865700,78100,78100,78100,78100,1
20241031,124100,1205787600,78000,78000,78000,78000,0
20241031,124000,1205787600,78000,78100,78100,78000,29
20241031,123900,1203524400,78100,78100,78100,78000,29
20241031,123800,1201260900,78000,78100,78100,78000,42
20241031,123700,1197981200,78100,78000,78100,78000,16
20241031,123600,1196732500,78100,78100,78100,78100,11
20241031,123500,1195873400,78100,78000,78100,78000,6
20241031,123400,1195405300,78100,78100,78100,78100,33
20241031,123300,1192828000,78000,78100,78100,78000,43
20241031,123200,1189470400,78200,78200,78200,78200,2
20241031,123100,1189314000,78200,78100,78200,78100,14
20241031,123000,1188219700,78400,78400,78400,78400,1
20241031,122900,1188141300,78200,78300,78400,78100,115
20241031,122800,1179131100,78200,78200,78200,78100,98
20241031,122700,1171473500,78200,78200,78200,78200,11
20241031,122600,1170613300,78100,78100,78200,78100,63
20241031,122500,1165692900,78200,78200,78200,78200,8
20241031,122400,1165067300,78200,78300,78300,78200,11
20241031,122300,1164206400,78200,78200,78200,78200,35
20241031,122200,1161469400,78200,78200,78200,78200,3
20241031,122100,1161234800,78200,78200,78200,78200,17
20241031,122000,1159905400,78400,78300,78400,78100,31
20241031,121900,1157478400,78400,78400,78400,78400,1
20241031,121800,1157400000,78100,78400,78400,78100,8
20241031,121700,1156774900,78400,78300,78400,78100,122
20241031,121600,1147229500,78200,78300,78300,78200,19
20241031,121500,1145742300,78300,78300,78300,78300,1
20241031,121400,1145664000,78300,78300,78300,78300,9
20241031,121300,1144959300,78200,78300,78300,78200,8
20241031,121200,1144333300,78300,78300,78300,78300,22
20241031,121100,1142610700,78200,78200,78300,78200,36
20241031,121000,1139793600,78300,78300,78300,78300,10
20241031,120900,1139010600,78300,78200,78300,78200,34
20241031,120800,1136348800,78300,78300,78300,78300,12
20241031,120700,1135409200,78300,78300,78300,78300,1
20241031,120600,1135330900,78200,78300,78300,78200,15
20241031,120500,1134156900,78300,78300,78300,78200,76
20241031,120400,1128206200,78300,78300,78300,78200,14
20241031,120300,1127110400,78300,78300,78300,78300,14
20241031,120200,1126014200,78300,78300,78300,78300,7
20241031,120100,1125466100,78200,78300,78300,78200,10
20241031,120000,1124683500,78200,78200,78300,78200,11
20241031,115900,1123823000,78200,78200,78200,78100,39
20241031,115800,1120774300,78200,78100,78200,78100,36
20241031,115700,1117961500,78200,78200,78200,78200,11
20241031,115600,1117101300,78100,78200,78200,78100,18
20241031,115500,1115694100,78100,78100,78100,78100,15
20241031,115400,1114522600,78200,78200,78200,78100,50
20241031,115300,1110613100,78200,78200,78200,78200,0
20241031,115200,1110613100,78200,78200,78200,78100,19
20241031,115100,1109127800,78200,78200,78200,78200,7
20241031,115000,1108580400,78100,78100,78200,78100,16
20241031,114900,1107330700,78100,78100,78100,78100,4
20241031,114800,1107018300,78200,78200,78200,78200,14
20241031,114700,1105923500,78100,78100,78200,78100,19
20241031,114600,1104439500,78200,78100,78200,78100,8
20241031,114500,1103814100,78100,78100,78100,78000,38
20241031,114400,1100846400,78100,78100,78200,78100,11
20241031,114300,1099987100,78000,78100,78100,78000,11
20241031,114200,1099128900,78100,78100,78100,78000,135
20241031,114100,1088587200,78200,78200,78200,78200,101
20241031,114000,1080689000,78300,78300,78300,78300,2
20241031,113900,1080532400,78200,78300,78300,78200,13
20241031,113800,1079515000,78300,78200,78300,78200,75
20241031,113700,1073645500,78300,78300,78400,78300,16
20241031,113600,1072392400,78400,78300,78400,78300,19
20241031,113500,1070903700,78200,78400,78400,78200,228
20241031,113400,1053055500,78300,78300,78300,78300,5
20241031,113300,1052664000,78400,78400,78400,78400,18
20241031,113200,1051252800,78300,78300,78300,78300,11
20241031,113100,1050391500,78300,78300,78300,78300,22
20241031,113000,1048668900,78200,78200,78400,78200,26
20241031,112900,1046634600,78300,78300,78400,78300,6
20241031,112800,1046164500,78400,78300,78400,78200,52
20241031,112700,1042094900,78400,78200,78400,78200,40
20241031,112600,1038963900,78200,78100,78200,78100,11
20241031,112500,1038103800,78200,78200,78200,78100,60
20241031,112400,1033412300,78200,78200,78200,78200,0
20241031,112300,1033412300,78200,78200,78200,78200,17
20241031,112200,1032082900,78200,78200,78200,78200,12
20241031,112100,1031144500,78200,78200,78200,78200,20
20241031,112000,1029580500,78100,78200,78200,78100,82
20241031,111900,1023168600,78300,78300,78400,78300,28
20241031,111800,1020974100,78200,78300,78300,78100,187
20241031,111700,1006349800,78200,78400,78400,78200,63
20241031,111600,1001419000,78400,78400,78500,78400,20
20241031,111500,999850200,78400,78400,78400,78400,17
20241031,111400,998517400,78400,78400,78400,78400,32
20241031,111300,996008600,78400,78300,78500,78300,36
20241031,111200,993186000,78300,78300,78300,78300,10
20241031,111100,992403000,78300,78300,78300,78300,21
20241031,111000,990758700,78400,78400,78400,78300,13
20241031,110900,989740000,78400,78400,78400,78400,4
20241031,110800,989426400,78300,78400,78400,78300,37
20241031,110700,986527200,78500,78400,78500,78400,91
20241031,110600,979388400,78500,78500,78500,78500,0
20241031,110500,979388400,78500,78500,78500,78400,9
20241031,110400,978682300,78500,78500,78500,78400,34
20241031,110300,976015900,78200,78300,78400,78200,49
20241031,110200,972176400,78400,78400,78400,78400,0
20241031,110100,972176400,78400,78300,78400,78300,20
20241031,110000,970609200,78200,78200,78200,78200,4
20241031,105900,970296400,78400,78400,78400,78300,41
20241031,105800,967083600,78300,78300,78300,78300,4
20241031,105700,966770400,78400,78200,78400,78200,105
20241031,105600,958558400,78200,78100,78200,78100,61
20241031,105500,953791600,78000,78200,78200,78000,75
20241031,105400,947941000,78100,78100,78100,78100,12
20241031,105300,947003800,78200,78100,78200,78000,233
20241031,105200,928815800,78100,78200,78200,78100,213
20241031,105100,912162300,78200,78400,78400,78200,276
20241031,105000,890537800,78600,78300,78600,78300,74
20241031,104900,884738300,78400,78500,78500,78400,106
20241031,104800,876422900,78500,78700,78700,78500,32
20241031,104700,873908100,78600,78600,78600,78600,14
20241031,104600,872807700,78600,78600,78600,78600,6
20241031,104500,872336100,78700,78500,78700,78500,3
20241031,104400,872100200,78700,78600,78700,78600,38
20241031,104300,869112200,78600,78700,78700,78600,47
20241031,104200,865416000,78700,78700,78700,78700,2
20241031,104100,865258600,78700,78500,78700,78500,24
20241031,104000,863372400,78600,78900,78900,78600,68
20241031,103900,858016600,78900,78900,79000,78900,14
20241031,103800,856911900,78900,78900,79000,78900,29
20241031,103700,854622600,78900,79000,79000,78900,15
20241031,103600,853439000,79000,78900,79100,78900,146
20241031,103500,841906900,78900,79000,79000,78900,50
20241031,103400,837958200,79100,79200,79200,79100,73
20241031,103300,832183300,79100,79300,79300,79100,179
20241031,103200,818000400,79300,79200,79400,79100,360
20241031,103100,789454100,79200,78800,79200,78700,1686
20241031,103000,656198200,78800,78500,78800,78500,256
20241031,102900,636068600,78500,78500,78500,78000,7
20241031,102800,635521100,78500,78400,78500,78000,61
20241031,102700,630744400,78600,78700,78700,78300,588
20241031,102600,584617400,78600,78700,78700,78600,29
20241031,102500,582335700,78700,78600,78800,78500,213
20241031,102400,565575400,78700,78500,78700,78500,132
20241031,102300,555196600,78700,78200,78700,78200,208
20241031,102200,538898300,78100,78100,78200,78100,80
20241031,102100,532646500,78100,78200,78200,78100,18
20241031,102000,531240600,78100,78200,78200,78100,60
20241031,101900,526551600,78000,78200,78200,78000,6
20241031,101800,526083000,78200,78000,78200,78000,84
20241031,101700,519529000,77900,78100,78100,77900,19
20241031,101600,518047100,77800,77700,78100,77700,249
20241031,101500,498651300,77700,77900,78000,77700,18
20241031,101400,497247800,78000,77800,78000,77800,90
20241031,101300,490237600,77800,77800,77900,77800,26
20241031,101200,488212900,77900,77800,77900,77800,25
20241031,101100,486267200,77900,77900,77900,77800,40
20241031,101000,483152600,78000,77900,78000,77900,19
20241031,100900,481671600,77900,78100,78100,77900,73
20241031,100800,475977900,78100,78100,78100,78100,3
20241031,100700,475743600,78100,78100,78100,78100,2
20241031,100600,475587400,78100,78200,78200,78100,5
20241031,100500,475196500,78200,78100,78200,78100,21
20241031,100400,473556000,78100,78100,78200,78100,31
20241031,100300,471134200,78000,78000,78000,78000,15
20241031,100200,469964200,78100,77900,78100,77900,37
20241031,100100,467077300,78100,77900,78100,77600,212
20241031,100000,450553800,77800,77700,77800,77700,14
20241031,095900,449465000,77700,77700,77800,77700,14
20241031,095800,448376300,77800,77800,77900,77600,26
20241031,095700,446356200,77800,77900,77900,77800,3
20241031,095600,446122700,77700,77900,78000,77700,86
20241031,095500,439422100,77700,77700,77900,77700,40
20241031,095400,436310800,77800,77800,77800,77800,14
20241031,095300,435221600,77800,77800,77800,77800,1
20241031,095200,435143800,77800,77700,77900,77700,601
20241031,095100,388435400,77500,77500,77500,77500,7
20241031,095000,387892900,77700,77400,77700,77100,853
20241031,094900,322024100,77500,77500,77500,77500,0
20241031,094800,322024100,77500,77400,77500,77400,12
20241031,094700,321095200,77400,77400,77600,77300,26
20241031,094600,319083200,77400,77400,77400,77400,12
20241031,094500,318154400,77300,77300,77300,77300,8
20241031,094400,317536000,77400,77400,77400,77400,2
20241031,094300,317381200,77400,77300,77400,77300,7
20241031,094200,316839900,77300,77300,77600,77300,31
20241031,094100,314441800,77600,77600,77600,77600,0
20241031,094000,314441800,77600,77500,77600,77300,51
20241031,093900,310494600,77500,77500,77500,77500,1
20241031,093800,310417100,77500,77400,77500,77400,18
20241031,093700,309023600,77400,77400,77500,77400,73
20241031,093600,303373300,77300,77400,77400,77300,24
20241031,093500,301517700,77400,77500,77500,77400,47
20241031,093400,297879800,77500,77600,77700,77500,39
20241031,093300,294853000,77600,77500,77600,77500,10
20241031,093200,294077100,77500,77500,77500,77500,2
20241031,093100,293922100,77600,77600,77600,77600,12
20241031,093000,292990900,77400,77200,77500,77200,162
20241031,092900,280451700,77200,77200,77200,77200,1
20241031,092800,280374500,77200,77500,77500,77200,51
20241031,092700,276434700,77200,77400,77400,77200,44
20241031,092600,273033300,77400,77400,77400,77400,12
20241031,092500,272104500,77400,77400,77400,77400,7
20241031,092400,271562700,77400,77400,77400,77400,1
20241031,092300,271485300,77500,77300,77500,77300,11
20241031,092200,270633000,77300,77300,77400,77300,13
20241031,092100,269628000,77300,77500,77500,77300,28
20241031,092000,267458800,77300,77300,77300,77300,1
20241031,091900,267381500,77300,77400,77400,77300,162
20241031,091800,254844000,77100,77100,77100,77100,1
20241031,091700,254766900,77100,77100,77100,77100,0
20241031,091600,254766900,77100,77300,77400,77000,1359
20241031,091500,149999300,77300,77300,77300,77300,9
20241031,091400,149303600,77200,77300,77400,77200,167
20241031,091300,136394300,77400,77400,77400,77400,49
20241031,091200,132601700,77600,77500,77600,77500,6
20241031,091100,132136500,77500,77200,77500,77200,91
20241031,091000,125092000,77300,77300,77400,77300,22
20241031,090900,123390300,77300,77300,77300,77300,10
20241031,090800,122617300,77100,77300,77500,77100,483
20241031,090700,85341100,77500,77400,77600,77300,285
20241031,090600,63297300,77400,77500,77800,77300,271
20241031,090500,42325700,77500,78000,78000,77500,10
20241031,090400,41548200,78000,77500,78000,77500,119
20241031,090300,32318200,77500,77600,78100,77500,88
20241031,090200,25486200,78200,77700,78200,77700,8
20241031,090100,24864100,78300,77800,78300,77300,174
20241031,090000,11349900,78400,78400,78400,78000,145