KissMeData/267260/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,205300,37049646800,75000,75000,75000,75000,12174
20231031,205200,37049646800,75000,75000,75000,75000,0
20231031,205100,37049646800,75000,75000,75000,75000,0
20231031,205000,37049646800,75000,75000,75000,75000,0
20231031,204900,37049646800,75000,75000,75000,75000,0
20231031,204800,37049646800,75000,75000,75000,75000,0
20231031,204700,37049646800,75000,75000,75000,75000,0
20231031,204600,37049646800,75000,75000,75000,75000,0
20231031,204500,37049646800,75000,75000,75000,75000,0
20231031,204400,37049646800,75000,75000,75000,75000,0
20231031,204300,37049646800,75000,75000,75000,75000,0
20231031,204200,37049646800,75000,75000,75000,75000,0
20231031,204100,37049646800,75000,75000,75000,75000,0
20231031,204000,37049646800,75000,75000,75000,75000,0
20231031,203900,37049646800,75000,75000,75000,75000,0
20231031,203800,37049646800,75000,75000,75000,75000,0
20231031,203700,37049646800,75000,75000,75000,75000,0
20231031,203600,37049646800,75000,75000,75000,75000,0
20231031,203500,37049646800,75000,75000,75000,75000,0
20231031,203400,37049646800,75000,75000,75000,75000,0
20231031,203300,37049646800,75000,75000,75000,75000,0
20231031,203200,37049646800,75000,75000,75000,75000,0
20231031,203100,37049646800,75000,75000,75000,75000,0
20231031,203000,37049646800,75000,75000,75000,75000,0
20231031,202900,37049646800,75000,75000,75000,75000,0
20231031,202800,37049646800,75000,75000,75000,75000,0
20231031,202700,37049646800,75000,75000,75000,75000,0
20231031,202600,37049646800,75000,75000,75000,75000,0
20231031,202500,37049646800,75000,75000,75000,75000,0
20231031,202400,37049646800,75000,75000,75000,75000,0
20231031,202300,37049646800,75000,75000,75000,75000,12174
20231031,202200,37049646800,75000,75000,75000,75000,0
20231031,202100,37049646800,75000,75000,75000,75000,0
20231031,202000,37049646800,75000,75000,75000,75000,0
20231031,201900,37049646800,75000,75000,75000,75000,0
20231031,201800,37049646800,75000,75000,75000,75000,0
20231031,201700,37049646800,75000,75000,75000,75000,0
20231031,201600,37049646800,75000,75000,75000,75000,0
20231031,201500,37049646800,75000,75000,75000,75000,0
20231031,201400,37049646800,75000,75000,75000,75000,0
20231031,201300,37049646800,75000,75000,75000,75000,0
20231031,201200,37049646800,75000,75000,75000,75000,0
20231031,201100,37049646800,75000,75000,75000,75000,0
20231031,201000,37049646800,75000,75000,75000,75000,0
20231031,200900,37049646800,75000,75000,75000,75000,0
20231031,200800,37049646800,75000,75000,75000,75000,0
20231031,200700,37049646800,75000,75000,75000,75000,0
20231031,200600,37049646800,75000,75000,75000,75000,0
20231031,200500,37049646800,75000,75000,75000,75000,0
20231031,200400,37049646800,75000,75000,75000,75000,0
20231031,200300,37049646800,75000,75000,75000,75000,0
20231031,200200,37049646800,75000,75000,75000,75000,0
20231031,200100,37049646800,75000,75000,75000,75000,0
20231031,200000,37049646800,75000,75000,75000,75000,0
20231031,195900,37049646800,75000,75000,75000,75000,0
20231031,195800,37049646800,75000,75000,75000,75000,0
20231031,195700,37049646800,75000,75000,75000,75000,0
20231031,195600,37049646800,75000,75000,75000,75000,0
20231031,195500,37049646800,75000,75000,75000,75000,0
20231031,195400,37049646800,75000,75000,75000,75000,0
20231031,195300,37049646800,75000,75000,75000,75000,12174
20231031,195200,37049646800,75000,75000,75000,75000,0
20231031,195100,37049646800,75000,75000,75000,75000,0
20231031,195000,37049646800,75000,75000,75000,75000,0
20231031,194900,37049646800,75000,75000,75000,75000,0
20231031,194800,37049646800,75000,75000,75000,75000,0
20231031,194700,37049646800,75000,75000,75000,75000,0
20231031,194600,37049646800,75000,75000,75000,75000,0
20231031,194500,37049646800,75000,75000,75000,75000,0
20231031,194400,37049646800,75000,75000,75000,75000,0
20231031,194300,37049646800,75000,75000,75000,75000,0
20231031,194200,37049646800,75000,75000,75000,75000,0
20231031,194100,37049646800,75000,75000,75000,75000,0
20231031,194000,37049646800,75000,75000,75000,75000,0
20231031,193900,37049646800,75000,75000,75000,75000,0
20231031,193800,37049646800,75000,75000,75000,75000,0
20231031,193700,37049646800,75000,75000,75000,75000,0
20231031,193600,37049646800,75000,75000,75000,75000,0
20231031,193500,37049646800,75000,75000,75000,75000,0
20231031,193400,37049646800,75000,75000,75000,75000,0
20231031,193300,37049646800,75000,75000,75000,75000,0
20231031,193200,37049646800,75000,75000,75000,75000,0
20231031,193100,37049646800,75000,75000,75000,75000,0
20231031,193000,37049646800,75000,75000,75000,75000,0
20231031,192900,37049646800,75000,75000,75000,75000,0
20231031,192800,37049646800,75000,75000,75000,75000,0
20231031,192700,37049646800,75000,75000,75000,75000,0
20231031,192600,37049646800,75000,75000,75000,75000,0
20231031,192500,37049646800,75000,75000,75000,75000,0
20231031,192400,37049646800,75000,75000,75000,75000,0
20231031,192300,37049646800,75000,75000,75000,75000,12174
20231031,192200,37049646800,75000,75000,75000,75000,0
20231031,192100,37049646800,75000,75000,75000,75000,0
20231031,192000,37049646800,75000,75000,75000,75000,0
20231031,191900,37049646800,75000,75000,75000,75000,0
20231031,191800,37049646800,75000,75000,75000,75000,0
20231031,191700,37049646800,75000,75000,75000,75000,0
20231031,191600,37049646800,75000,75000,75000,75000,0
20231031,191500,37049646800,75000,75000,75000,75000,0
20231031,191400,37049646800,75000,75000,75000,75000,0
20231031,191300,37049646800,75000,75000,75000,75000,0
20231031,191200,37049646800,75000,75000,75000,75000,0
20231031,191100,37049646800,75000,75000,75000,75000,0
20231031,191000,37049646800,75000,75000,75000,75000,0
20231031,190900,37049646800,75000,75000,75000,75000,0
20231031,190800,37049646800,75000,75000,75000,75000,0
20231031,190700,37049646800,75000,75000,75000,75000,0
20231031,190600,37049646800,75000,75000,75000,75000,0
20231031,190500,37049646800,75000,75000,75000,75000,0
20231031,190400,37049646800,75000,75000,75000,75000,0
20231031,190300,37049646800,75000,75000,75000,75000,0
20231031,190200,37049646800,75000,75000,75000,75000,0
20231031,190100,37049646800,75000,75000,75000,75000,0
20231031,190000,37049646800,75000,75000,75000,75000,0
20231031,185900,37049646800,75000,75000,75000,75000,0
20231031,185800,37049646800,75000,75000,75000,75000,0
20231031,185700,37049646800,75000,75000,75000,75000,0
20231031,185600,37049646800,75000,75000,75000,75000,0
20231031,185500,37049646800,75000,75000,75000,75000,0
20231031,185400,37049646800,75000,75000,75000,75000,0
20231031,185300,37049646800,75000,75000,75000,75000,12174
20231031,185200,37049646800,75000,75000,75000,75000,0
20231031,185100,37049646800,75000,75000,75000,75000,0
20231031,185000,37049646800,75000,75000,75000,75000,0
20231031,184900,37049646800,75000,75000,75000,75000,0
20231031,184800,37049646800,75000,75000,75000,75000,0
20231031,184700,37049646800,75000,75000,75000,75000,0
20231031,184600,37049646800,75000,75000,75000,75000,0
20231031,184500,37049646800,75000,75000,75000,75000,0
20231031,184400,37049646800,75000,75000,75000,75000,0
20231031,184300,37049646800,75000,75000,75000,75000,0
20231031,184200,37049646800,75000,75000,75000,75000,0
20231031,184100,37049646800,75000,75000,75000,75000,0
20231031,184000,37049646800,75000,75000,75000,75000,0
20231031,183900,37049646800,75000,75000,75000,75000,0
20231031,183800,37049646800,75000,75000,75000,75000,0
20231031,183700,37049646800,75000,75000,75000,75000,0
20231031,183600,37049646800,75000,75000,75000,75000,0
20231031,183500,37049646800,75000,75000,75000,75000,0
20231031,183400,37049646800,75000,75000,75000,75000,0
20231031,183300,37049646800,75000,75000,75000,75000,0
20231031,183200,37049646800,75000,75000,75000,75000,0
20231031,183100,37049646800,75000,75000,75000,75000,0
20231031,183000,37049646800,75000,75000,75000,75000,0
20231031,182900,37049646800,75000,75000,75000,75000,0
20231031,182800,37049646800,75000,75000,75000,75000,0
20231031,182700,37049646800,75000,75000,75000,75000,0
20231031,182600,37049646800,75000,75000,75000,75000,0
20231031,182500,37049646800,75000,75000,75000,75000,0
20231031,182400,37049646800,75000,75000,75000,75000,0
20231031,182300,37049646800,75000,75000,75000,75000,12174
20231031,182200,37049646800,75000,75000,75000,75000,0
20231031,182100,37049646800,75000,75000,75000,75000,0
20231031,182000,37049646800,75000,75000,75000,75000,0
20231031,181900,37049646800,75000,75000,75000,75000,0
20231031,181800,37049646800,75000,75000,75000,75000,0
20231031,181700,37049646800,75000,75000,75000,75000,0
20231031,181600,37049646800,75000,75000,75000,75000,0
20231031,181500,37049646800,75000,75000,75000,75000,0
20231031,181400,37049646800,75000,75000,75000,75000,0
20231031,181300,37049646800,75000,75000,75000,75000,0
20231031,181200,37049646800,75000,75000,75000,75000,0
20231031,181100,37049646800,75000,75000,75000,75000,0
20231031,181000,37049646800,75000,75000,75000,75000,0
20231031,180900,37049646800,75000,75000,75000,75000,0
20231031,180800,37049646800,75000,75000,75000,75000,0
20231031,180700,37049646800,75000,75000,75000,75000,0
20231031,180600,37049646800,75000,75000,75000,75000,0
20231031,180500,37049646800,75000,75000,75000,75000,0
20231031,180400,37049646800,75000,75000,75000,75000,0
20231031,180300,37049646800,75000,75000,75000,75000,0
20231031,180200,37049646800,75000,75000,75000,75000,0
20231031,180100,37049646800,75000,75000,75000,75000,0
20231031,180000,37049646800,75000,75000,75000,75000,0
20231031,175900,37049646800,75000,75000,75000,75000,0
20231031,175800,37049646800,75000,75000,75000,75000,0
20231031,175700,37049646800,75000,75000,75000,75000,0
20231031,175600,37049646800,75000,75000,75000,75000,0
20231031,175500,37049646800,75000,75000,75000,75000,0
20231031,175400,37049646800,75000,75000,75000,75000,0
20231031,175300,37049646800,75000,75000,75000,75000,12174
20231031,175200,37049646800,75000,75000,75000,75000,0
20231031,175100,37049646800,75000,75000,75000,75000,0
20231031,175000,37049646800,75000,75000,75000,75000,0
20231031,174900,37049646800,75000,75000,75000,75000,0
20231031,174800,37049646800,75000,75000,75000,75000,0
20231031,174700,37049646800,75000,75000,75000,75000,0
20231031,174600,37049646800,75000,75000,75000,75000,0
20231031,174500,37049646800,75000,75000,75000,75000,0
20231031,174400,37049646800,75000,75000,75000,75000,0
20231031,174300,37049646800,75000,75000,75000,75000,0
20231031,174200,37049646800,75000,75000,75000,75000,0
20231031,174100,37049646800,75000,75000,75000,75000,0
20231031,174000,37049646800,75000,75000,75000,75000,0
20231031,173900,37049646800,75000,75000,75000,75000,0
20231031,173800,37049646800,75000,75000,75000,75000,0
20231031,173700,37049646800,75000,75000,75000,75000,0
20231031,173600,37049646800,75000,75000,75000,75000,0
20231031,173500,37049646800,75000,75000,75000,75000,0
20231031,173400,37049646800,75000,75000,75000,75000,0
20231031,173300,37049646800,75000,75000,75000,75000,0
20231031,173200,37049646800,75000,75000,75000,75000,0
20231031,173100,37049646800,75000,75000,75000,75000,0
20231031,173000,37049646800,75000,75000,75000,75000,0
20231031,172900,37049646800,75000,75000,75000,75000,0
20231031,172800,37049646800,75000,75000,75000,75000,0
20231031,172700,37049646800,75000,75000,75000,75000,0
20231031,172600,37049646800,75000,75000,75000,75000,0
20231031,172500,37049646800,75000,75000,75000,75000,0
20231031,172400,37049646800,75000,75000,75000,75000,0
20231031,172300,37049646800,75000,75000,75000,75000,12174
20231031,172200,37049646800,75000,75000,75000,75000,0
20231031,172100,37049646800,75000,75000,75000,75000,0
20231031,172000,37049646800,75000,75000,75000,75000,0
20231031,171900,37049646800,75000,75000,75000,75000,0
20231031,171800,37049646800,75000,75000,75000,75000,0
20231031,171700,37049646800,75000,75000,75000,75000,0
20231031,171600,37049646800,75000,75000,75000,75000,0
20231031,171500,37049646800,75000,75000,75000,75000,0
20231031,171400,37049646800,75000,75000,75000,75000,0
20231031,171300,37049646800,75000,75000,75000,75000,0
20231031,171200,37049646800,75000,75000,75000,75000,0
20231031,171100,37049646800,75000,75000,75000,75000,0
20231031,171000,37049646800,75000,75000,75000,75000,0
20231031,170900,37049646800,75000,75000,75000,75000,0
20231031,170800,37049646800,75000,75000,75000,75000,0
20231031,170700,37049646800,75000,75000,75000,75000,0
20231031,170600,37049646800,75000,75000,75000,75000,0
20231031,170500,37049646800,75000,75000,75000,75000,0
20231031,170400,37049646800,75000,75000,75000,75000,0
20231031,170300,37049646800,75000,75000,75000,75000,0
20231031,170200,37049646800,75000,75000,75000,75000,0
20231031,170100,37049646800,75000,75000,75000,75000,0
20231031,170000,37049646800,75000,75000,75000,75000,0
20231031,165900,37049646800,75000,75000,75000,75000,0
20231031,165800,37049646800,75000,75000,75000,75000,0
20231031,165700,37049646800,75000,75000,75000,75000,0
20231031,165600,37049646800,75000,75000,75000,75000,0
20231031,165500,37049646800,75000,75000,75000,75000,0
20231031,165400,37049646800,75000,75000,75000,75000,0
20231031,165300,37049646800,75000,75000,75000,75000,12174
20231031,165200,37049646800,75000,75000,75000,75000,0
20231031,165100,37049646800,75000,75000,75000,75000,0
20231031,165000,37049646800,75000,75000,75000,75000,0
20231031,164900,37049646800,75000,75000,75000,75000,0
20231031,164800,37049646800,75000,75000,75000,75000,0
20231031,164700,37049646800,75000,75000,75000,75000,0
20231031,164600,37049646800,75000,75000,75000,75000,0
20231031,164500,37049646800,75000,75000,75000,75000,0
20231031,164400,37049646800,75000,75000,75000,75000,0
20231031,164300,37049646800,75000,75000,75000,75000,0
20231031,164200,37049646800,75000,75000,75000,75000,0
20231031,164100,37049646800,75000,75000,75000,75000,0
20231031,164000,37049646800,75000,75000,75000,75000,0
20231031,163900,37049646800,75000,75000,75000,75000,0
20231031,163800,37049646800,75000,75000,75000,75000,0
20231031,163700,37049646800,75000,75000,75000,75000,0
20231031,163600,37049646800,75000,75000,75000,75000,0
20231031,163500,37049646800,75000,75000,75000,75000,0
20231031,163400,37049646800,75000,75000,75000,75000,0
20231031,163300,37049646800,75000,75000,75000,75000,0
20231031,163200,37049646800,75000,75000,75000,75000,0
20231031,163100,37049646800,75000,75000,75000,75000,0
20231031,163000,37049646800,75000,75000,75000,75000,0
20231031,162900,37049646800,75000,75000,75000,75000,0
20231031,162800,37049646800,75000,75000,75000,75000,0
20231031,162700,37049646800,75000,75000,75000,75000,0
20231031,162600,37049646800,75000,75000,75000,75000,0
20231031,162500,37049646800,75000,75000,75000,75000,0
20231031,162400,37049646800,75000,75000,75000,75000,0
20231031,162300,37049646800,75000,75000,75000,75000,12174
20231031,162200,37049646800,75000,75000,75000,75000,0
20231031,162100,37049646800,75000,75000,75000,75000,0
20231031,162000,37049646800,75000,75000,75000,75000,0
20231031,161900,37049646800,75000,75000,75000,75000,0
20231031,161800,37049646800,75000,75000,75000,75000,0
20231031,161700,37049646800,75000,75000,75000,75000,0
20231031,161600,37049646800,75000,75000,75000,75000,0
20231031,161500,37049646800,75000,75000,75000,75000,0
20231031,161400,37049646800,75000,75000,75000,75000,0
20231031,161300,37049646800,75000,75000,75000,75000,0
20231031,161200,37049646800,75000,75000,75000,75000,0
20231031,161100,37049646800,75000,75000,75000,75000,0
20231031,161000,37049646800,75000,75000,75000,75000,0
20231031,160900,37049646800,75000,75000,75000,75000,0
20231031,160800,37049646800,75000,75000,75000,75000,0
20231031,160700,37049646800,75000,75000,75000,75000,0
20231031,160600,37049646800,75000,75000,75000,75000,0
20231031,160500,37049646800,75000,75000,75000,75000,0
20231031,160400,37049646800,75000,75000,75000,75000,0
20231031,160300,37049646800,75000,75000,75000,75000,0
20231031,160200,37049646800,75000,75000,75000,75000,0
20231031,160100,37049646800,75000,75000,75000,75000,0
20231031,160000,37049646800,75000,75000,75000,75000,0
20231031,155900,37049646800,75000,75000,75000,75000,0
20231031,155800,37049646800,75000,75000,75000,75000,0
20231031,155700,37049646800,75000,75000,75000,75000,0
20231031,155600,37049646800,75000,75000,75000,75000,0
20231031,155500,37049646800,75000,75000,75000,75000,0
20231031,155400,37049646800,75000,75000,75000,75000,0
20231031,155300,37049646800,75000,75000,75000,75000,12174
20231031,155200,37049646800,75000,75000,75000,75000,0
20231031,155100,37049646800,75000,75000,75000,75000,0
20231031,155000,37049646800,75000,75000,75000,75000,0
20231031,154900,37049646800,75000,75000,75000,75000,0
20231031,154800,37049646800,75000,75000,75000,75000,0
20231031,154700,37049646800,75000,75000,75000,75000,0
20231031,154600,37049646800,75000,75000,75000,75000,0
20231031,154500,37049646800,75000,75000,75000,75000,0
20231031,154400,37049646800,75000,75000,75000,75000,0
20231031,154300,37049646800,75000,75000,75000,75000,0
20231031,154200,37049646800,75000,75000,75000,75000,0
20231031,154100,37049646800,75000,75000,75000,75000,0
20231031,154000,37049646800,75000,75000,75000,75000,0
20231031,153900,37049646800,75000,75000,75000,75000,0
20231031,153800,37049646800,75000,75000,75000,75000,0
20231031,153700,37049646800,75000,75000,75000,75000,0
20231031,153600,37049646800,75000,75000,75000,75000,0
20231031,153500,37049646800,75000,75000,75000,75000,0
20231031,153400,37049646800,75000,75000,75000,75000,0
20231031,153300,37049646800,75000,75000,75000,75000,0
20231031,153200,37049646800,75000,75000,75000,75000,0
20231031,153100,37049646800,75000,75000,75000,75000,0
20231031,153000,37049646800,75000,75000,75000,75000,12174
20231031,152900,36136596800,75000,75000,75000,75000,0
20231031,152800,36136596800,75000,75000,75000,75000,0
20231031,152700,36136596800,75000,75000,75000,75000,0
20231031,152600,36136596800,75000,75000,75000,75000,0
20231031,152500,36136596800,75000,75000,75000,75000,0
20231031,152400,36136596800,75000,75000,75000,75000,0
20231031,152300,36136596800,75000,75000,75000,75000,0
20231031,152200,36136596800,75000,75000,75000,75000,0
20231031,152100,36136596800,75000,75000,75000,75000,0
20231031,152000,36136596800,75000,75000,75000,75000,0
20231031,151900,36136596800,75000,75100,75200,75000,818
20231031,151800,36075179600,75200,74800,75200,74800,1741
20231031,151700,35944468000,74800,74900,75100,74800,830
20231031,151600,35882315300,75000,74900,75100,74800,928
20231031,151500,35812745800,74800,75000,75100,74800,1409
20231031,151400,35707144600,75000,74700,75100,74600,1074
20231031,151300,35626709200,74700,74800,75100,74600,1180
20231031,151200,35538415200,74800,75000,75100,74600,1127
20231031,151100,35454108200,75000,74800,75100,74600,1211
20231031,151000,35363507600,74800,75200,75200,74800,1194
20231031,150900,35274037200,75200,75100,75200,74800,1930
20231031,150800,35129304400,75100,75000,75400,74800,1216
20231031,150700,35038050200,75000,75400,75400,75000,1618
20231031,150600,34916474400,75400,75100,75400,75100,933
20231031,150500,34846270100,75200,75300,75400,75100,1581
20231031,150400,34727353000,75300,75200,75400,75100,1828
20231031,150300,34589808200,75200,75200,75400,75100,1927
20231031,150200,34444784400,75100,75000,75200,74900,1130
20231031,150100,34359945000,75100,75200,75300,74900,1366
20231031,150000,34257376000,75200,75100,75300,74900,656
20231031,145900,34208079400,75200,75200,75200,74900,731
20231031,145800,34153209300,75200,75200,75300,74900,781
20231031,145700,34094540300,75200,75300,75400,75100,1320
20231031,145600,33995184900,75400,74800,75400,74600,3712
20231031,145500,33716401500,74800,74600,75000,74600,691
20231031,145400,33664665500,74700,74600,75000,74600,796
20231031,145300,33605087900,74900,74600,75000,74600,513
20231031,145200,33566710000,74600,74700,75000,74600,760
20231031,145100,33509869100,74700,74500,75000,74500,466
20231031,145000,33475044400,74900,74900,75000,74500,2813
20231031,144900,33264374400,75000,75000,75000,74900,967
20231031,144800,33191900400,74900,74700,75000,74500,1616
20231031,144700,33070878900,74600,74600,74800,74500,467
20231031,144600,33036020600,74700,74600,74800,74500,298
20231031,144500,33013785200,74800,74400,74800,74400,214
20231031,144400,32997798500,74800,74600,74800,74400,313
20231031,144300,32974444200,74700,74500,74700,74500,386
20231031,144200,32945639400,74500,74500,74700,74400,524
20231031,144100,32906538100,74500,74400,74700,74100,1923
20231031,144000,32763431800,74500,74600,74700,74200,333
20231031,143900,32738649200,74700,74500,74700,74500,230
20231031,143800,32721491100,74500,74400,74800,74300,225
20231031,143700,32704691100,74300,74600,74800,74300,338
20231031,143600,32679520900,74800,74600,74800,74400,374
20231031,143500,32651581700,74700,74400,74800,74400,910
20231031,143400,32583647600,74600,74500,74600,74500,311
20231031,143300,32560466800,74600,74600,74700,74400,311
20231031,143200,32537270000,74700,74600,74700,74400,209
20231031,143100,32521695700,74500,74400,74700,74400,488
20231031,143000,32485343600,74600,74500,74700,74400,152
20231031,142900,32474013500,74600,74700,74800,74400,2079
20231031,142800,32318741700,74800,74600,74800,74400,244
20231031,142700,32300527400,74800,74500,74800,74400,402
20231031,142600,32270529900,74600,74600,74800,74500,270
20231031,142500,32250399600,74700,74600,74700,74500,393
20231031,142400,32221076500,74600,74500,74700,74500,250
20231031,142300,32202415700,74600,74600,74700,74500,693
20231031,142200,32150717200,74600,74500,74600,74400,217
20231031,142100,32134544100,74500,74400,74600,74400,428
20231031,142000,32102674200,74600,74500,74600,74300,397
20231031,141900,32073141900,74500,74500,74600,74400,171
20231031,141800,32060412600,74600,74300,74900,74200,999
20231031,141700,31986059500,74900,74600,74900,74300,904
20231031,141600,31918742600,74600,74600,74700,74300,148
20231031,141500,31907707500,74300,74800,74900,74300,388
20231031,141400,31878742900,74700,74600,74900,74300,723
20231031,141300,31824862400,74800,74400,74900,74400,195
20231031,141200,31810294700,74800,74700,75000,74300,1383
20231031,141100,31707253200,74700,74700,74800,74500,401
20231031,141000,31677312300,74800,74900,75000,74600,297
20231031,140900,31655096700,74700,74700,75000,74700,724
20231031,140800,31600882600,74800,74600,74900,74600,2120
20231031,140700,31442329000,74600,74500,75000,74500,1591
20231031,140600,31323617100,74700,74800,74900,74500,307
20231031,140500,31300684900,74900,74800,74900,74500,247
20231031,140400,31282242600,74700,74700,74800,74700,168
20231031,140300,31269686300,74500,74900,75000,74500,936
20231031,140200,31199711200,74800,74800,75100,74700,1755
20231031,140100,31068248000,74700,74700,74800,74500,189
20231031,140000,31054132700,74700,74600,74900,74600,290
20231031,135900,31032460100,74700,74800,74900,74600,256
20231031,135800,31013305900,74800,74700,74800,74600,203
20231031,135700,30998144500,74700,74800,74900,74600,127
20231031,135600,30988651000,74900,74700,74900,74600,120
20231031,135500,30979676800,74700,74700,74900,74500,820
20231031,135400,30918430400,74700,74800,74800,74700,219
20231031,135300,30902061800,74800,74800,74900,74700,264
20231031,135200,30882310800,74900,74900,74900,74700,154
20231031,135100,30870788300,74700,74700,74900,74600,359
20231031,135000,30843958400,74700,74900,75100,74600,1970
20231031,134900,30696194500,75000,75000,75000,74900,458
20231031,134800,30661854100,75000,74600,75000,74600,1125
20231031,134700,30577609000,74700,74700,74900,74600,215
20231031,134600,30561534700,74700,74900,74900,74600,161
20231031,134500,30549492600,74900,74700,74900,74600,1845
20231031,134400,30411622600,74600,74400,74600,74300,3037
20231031,134300,30185392100,74400,74500,74500,74400,320
20231031,134200,30161569900,74400,74300,74500,74300,398
20231031,134100,30131956100,74400,74300,74400,74300,268
20231031,134000,30112028000,74300,74300,74400,74300,895
20231031,133900,30045490500,74300,74300,74600,74300,274
20231031,133800,30025091100,74400,74400,74600,74300,3211
20231031,133700,29786112600,74400,74400,74500,74400,236
20231031,133600,29768543900,74500,74300,74500,74300,509
20231031,133500,29730666900,74500,74300,74500,74300,234
20231031,133400,29713255200,74300,74400,74500,74300,477
20231031,133300,29677766300,74300,74400,74500,74300,1241
20231031,133200,29585511600,74400,74400,74600,74300,1880
20231031,133100,29445607400,74500,74400,74600,74400,301
20231031,133000,29423186400,74600,74400,74700,74400,472
20231031,132900,29388017100,74400,74500,74600,74400,120
20231031,132800,29379081800,74500,74400,74600,74400,314
20231031,132700,29355693200,74600,74500,74700,74300,1843
20231031,132600,29218604300,74400,74500,74800,74400,747
20231031,132500,29162936100,74400,74500,74600,74400,281
20231031,132400,29142007100,74400,74700,74800,74400,428
20231031,132300,29110087400,74700,74900,75000,74500,2426
20231031,132200,28928368200,74500,74700,74900,74500,608
20231031,132100,28883039000,74700,74700,74800,74500,239
20231031,132000,28865190700,74500,74500,74800,74500,231
20231031,131900,28847948800,74700,74700,74700,74500,222
20231031,131800,28831388900,74700,74800,75000,74700,153
20231031,131700,28819952100,74700,74600,74800,74600,121
20231031,131600,28810920600,74700,75100,75200,74600,126
20231031,131500,28801471900,75100,74500,75300,74300,5162
20231031,131400,28414838700,74500,74600,74600,74500,864
20231031,131300,28350465600,74500,74600,74600,74500,237
20231031,131200,28332798800,74600,74400,74600,74400,179
20231031,131100,28319462100,74400,74400,74600,74400,145
20231031,131000,28308667500,74600,74500,74600,74400,139
20231031,130900,28298315400,74500,74500,74600,74400,201
20231031,130800,28283344400,74500,74500,74600,74300,168
20231031,130700,28270832900,74600,74600,74600,74400,259
20231031,130600,28251538100,74600,74300,74600,74300,42
20231031,130500,28248413500,74300,74300,74600,74300,267
20231031,130400,28228542500,74400,74600,74600,74300,1596
20231031,130300,28109696800,74600,74600,74600,74200,526
20231031,130200,28070523000,74600,74500,74700,74200,2174
20231031,130100,27908842200,74500,74500,74700,74400,816
20231031,130000,27848072900,74400,74500,74700,74400,482
20231031,125900,27812145100,74500,74400,74700,74400,151
20231031,125800,27800893500,74800,74600,74800,74400,221
20231031,125700,27784402500,74600,74700,75000,74400,1344
20231031,125600,27684230300,74500,74700,75100,74500,210
20231031,125500,27668521700,74700,74700,75100,74700,43
20231031,125400,27665303300,75100,74900,75200,74500,602
20231031,125300,27620136900,74900,74800,75100,74400,1794
20231031,125200,27486430800,74900,74800,75000,74600,585
20231031,125100,27442671500,74800,74600,74800,74500,435
20231031,125000,27410205500,74600,74700,74800,74600,365
20231031,124900,27382949300,74800,74800,74800,74600,112
20231031,124800,27374585000,74800,74800,74800,74600,105
20231031,124700,27366747300,74800,74900,74900,74600,966
20231031,124600,27294561200,74900,74800,75000,74700,541
20231031,124500,27254064900,74800,74700,75000,74700,204
20231031,124400,27238800800,75000,74700,75000,74700,256
20231031,124300,27219648500,74900,74800,75100,74700,1348
20231031,124200,27118686600,75000,74800,75000,74800,152
20231031,124100,27107309100,74800,75000,75000,74800,132
20231031,124000,27097428400,75000,74900,75100,74800,113
20231031,123900,27088957800,75100,75000,75100,74800,170
20231031,123800,27076225300,74900,75000,75100,74800,233
20231031,123700,27058758800,75000,75100,75100,74800,317
20231031,123600,27034989600,75100,74900,75200,74800,335
20231031,123500,27009881900,75300,74900,75300,74800,883
20231031,123400,26943727900,75000,75100,75300,75000,1026
20231031,123300,26866561700,75100,75100,75200,74900,149
20231031,123200,26855387100,75200,74900,75300,74800,1113
20231031,123100,26771769000,75000,74700,75100,74600,1441
20231031,123000,26663665000,74700,74600,74900,74600,380
20231031,122900,26635240900,74600,74500,74700,74500,125
20231031,122800,26625913600,74600,74600,74700,74500,276
20231031,122700,26605324700,74700,74600,74700,74600,275
20231031,122600,26584802500,74600,74600,74800,74600,290
20231031,122500,26563156900,74700,74700,74800,74600,131
20231031,122400,26553376300,74800,74700,74800,74600,136
20231031,122300,26543219100,74700,74600,74800,74600,1452
20231031,122200,26434630100,74800,74500,74800,74500,102
20231031,122100,26427015800,74500,74500,74800,74500,540
20231031,122000,26386745000,74600,74700,74700,74500,128
20231031,121900,26377201700,74600,74600,74700,74500,193
20231031,121800,26362789600,74700,74700,74800,74600,542
20231031,121700,26322289000,74500,74500,74700,74500,619
20231031,121600,26276112200,74600,74500,74600,74400,346
20231031,121500,26250329600,74600,74700,74800,74500,305
20231031,121400,26227581600,74700,74600,74800,74500,148
20231031,121300,26216547100,74600,74700,74700,74500,241
20231031,121200,26198572200,74600,74600,74800,74600,106
20231031,121100,26190660400,74800,74700,74900,74600,923
20231031,121000,26121638000,74700,74800,74900,74600,690
20231031,120900,26070025000,74800,74800,74900,74700,209
20231031,120800,26054402500,74800,74700,74900,74700,110
20231031,120700,26046175900,74800,74700,74900,74700,156
20231031,120600,26034513800,74700,75000,75000,74700,570
20231031,120500,25991859400,74900,75100,75200,74700,432
20231031,120400,25959493800,75200,74900,75200,74800,492
20231031,120300,25922611400,75100,75100,75300,74900,1473
20231031,120200,25811926100,75100,74900,75100,74800,1501
20231031,120100,25699453800,74900,74800,74900,74700,313
20231031,120000,25676028700,74900,74800,74900,74800,282
20231031,115900,25654924800,74800,74800,74900,74700,255
20231031,115800,25635852900,74700,74700,74800,74600,133
20231031,115700,25625916100,74700,74900,74900,74600,287
20231031,115600,25604455200,74900,74600,74900,74500,1152
20231031,115500,25518468100,74500,74200,74600,74200,368
20231031,115400,25491040100,74200,74400,74500,74200,448
20231031,115300,25457766700,74400,74100,74400,74000,130
20231031,115200,25448126400,74000,74100,74700,74000,4924
20231031,115100,25083081200,74100,74400,74800,74100,1211
20231031,115000,24992835300,74400,74600,74900,74000,2498
20231031,114900,24807215500,74700,74700,74700,74500,406
20231031,114800,24776937400,74600,74700,74800,74600,214
20231031,114700,24760948900,74700,74600,74800,74600,75
20231031,114600,24755348100,74900,74600,74900,74600,185
20231031,114500,24741522600,74900,74800,74900,74600,458
20231031,114400,24707308800,74900,74700,74900,74400,294
20231031,114300,24685345000,74900,74700,75000,74400,1340
20231031,114200,24585163500,74800,74900,75000,74400,444
20231031,114100,24551918100,75000,74600,75000,74000,5176
20231031,114000,24166564700,74600,74900,74900,74600,1686
20231031,113900,24040559700,74800,75200,75200,74800,142
20231031,113800,24029918800,75000,74900,75200,74800,362
20231031,113700,24002778600,74900,74900,75000,74800,246
20231031,113600,23984346400,74900,74900,75000,74800,468
20231031,113500,23949291900,75000,75100,75100,74900,597
20231031,113400,23904535500,75000,75200,75300,75000,1421
20231031,113300,23797786300,75200,75200,75300,75100,124
20231031,113200,23788465100,75200,75200,75300,75100,486
20231031,113100,23751915900,75200,75200,75300,75000,338
20231031,113000,23726527400,75100,75300,75300,75100,279
20231031,112900,23705546500,75300,75100,75300,75100,248
20231031,112800,23686900200,75200,75200,75200,75100,167
20231031,112700,23674347800,75100,75200,75200,75100,350
20231031,112600,23648039700,75200,75100,75200,75000,406
20231031,112500,23617538800,75100,75200,75300,75100,864
20231031,112400,23552535200,75300,75300,75300,75000,2048
20231031,112300,23398501100,75300,74900,75300,74900,1126
20231031,112200,23313871900,75000,74900,75000,74900,319
20231031,112100,23289956700,75000,74900,75000,74900,264
20231031,112000,23270174700,75000,75100,75200,74900,373
20231031,111900,23242181800,75100,75200,75200,75100,189
20231031,111800,23227974500,75300,75000,75300,74900,405
20231031,111700,23197564400,75100,74900,75200,74800,549
20231031,111600,23156387000,75000,75100,75200,74800,1107
20231031,111500,23073415200,75200,75300,75300,74800,2840
20231031,111400,22860249400,75300,75200,75300,75100,360
20231031,111300,22833178100,75300,75300,75300,75100,698
20231031,111200,22780667500,75300,75400,75500,75200,839
20231031,111100,22717497300,75500,75600,75800,75400,1083
20231031,111000,22635602600,75600,75600,75800,75300,4275
20231031,110900,22312860000,75700,75700,75900,75600,285
20231031,110800,22291289700,75900,75800,75900,75600,289
20231031,110700,22269391700,75800,75600,75800,75500,623
20231031,110600,22222285700,75800,75700,75800,75600,259
20231031,110500,22202680700,75800,75800,75900,75700,130
20231031,110400,22192831000,75900,75900,75900,75700,391
20231031,110300,22163186500,75900,75900,76000,75700,1901
20231031,110200,22018917600,75700,75900,75900,75700,448
20231031,110100,21984979000,75600,75600,75900,75600,266
20231031,110000,21964844700,75700,75900,76000,75600,478
20231031,105900,21928666300,75900,75700,75900,75700,247
20231031,105800,21909935100,75800,75700,76000,75700,464
20231031,105700,21874772800,75800,76000,76000,75800,913
20231031,105600,21805548300,76000,75900,76000,75800,217
20231031,105500,21789079800,75800,76200,76200,75800,1079
20231031,105400,21707125100,76000,76100,76300,76000,832
20231031,105300,21643833600,76000,76100,76200,76000,298
20231031,105200,21621152100,76100,76000,76200,76000,282
20231031,105100,21599680400,76200,76200,76200,76000,932
20231031,105000,21528740500,76200,76000,76200,76000,182
20231031,104900,21514878400,76000,76000,76100,76000,221
20231031,104800,21498073700,76100,76100,76100,75800,718
20231031,104700,21443503600,76000,75900,76100,75800,123
20231031,104600,21434160800,75900,76200,76200,75800,932
20231031,104500,21363344500,76100,75900,76200,75800,285
20231031,104400,21341683300,75800,75700,76100,75700,295
20231031,104300,21319299200,75700,75900,76000,75700,385
20231031,104200,21290101700,76000,76000,76100,75700,2014
20231031,104100,21137279800,75900,75800,76000,75700,219
20231031,104000,21120668000,75800,75700,76000,75600,233
20231031,103900,21103027300,75800,75700,76100,75600,641
20231031,103800,21054497000,75600,75500,76100,75500,884
20231031,103700,20987529100,75500,75600,76200,75500,1164
20231031,103600,20899470300,75700,75600,76300,75600,1498
20231031,103500,20785988200,75600,76100,76400,75600,1889
20231031,103400,20642642600,76100,76200,76500,76000,1274
20231031,103300,20545569000,76200,76300,76500,76200,1075
20231031,103200,20463504100,76300,76400,76500,76300,1515
20231031,103100,20347803500,76400,76300,76500,76200,1035
20231031,103000,20268765900,76200,76400,76500,76200,1232
20231031,102900,20174708200,76400,76400,76500,76400,934
20231031,102800,20103280900,76400,76400,76500,76200,1304
20231031,102700,20003695100,76400,76000,76400,75900,2622
20231031,102600,19804104800,76000,76000,76000,75800,375
20231031,102500,19775633500,76000,75900,76000,75800,373
20231031,102400,19747332300,76000,76000,76000,75800,343
20231031,102300,19721289400,75900,75800,76000,75700,1093
20231031,102200,19638344600,75800,75900,75900,75700,398
20231031,102100,19608166900,75900,75800,75900,75700,102
20231031,102000,19600433700,75900,75900,75900,75600,163
20231031,101900,19588070100,75900,75800,75900,75700,379
20231031,101800,19559345700,75800,75900,75900,75600,256
20231031,101700,19539942400,75800,75800,75800,75600,202
20231031,101600,19524646900,75900,75800,75900,75500,2092
20231031,101500,19366285600,75700,75800,75900,75700,523
20231031,101400,19326643500,75800,75700,76000,75600,1385
20231031,101300,19221690600,75600,75700,75900,75600,925
20231031,101200,19151612600,75900,75900,75900,75500,2845
20231031,101100,18936446500,75900,75700,75900,75700,515
20231031,101000,18897450100,75900,76100,76100,75700,1258
20231031,100900,18801965700,76000,76200,76300,76000,1549
20231031,100800,18684085400,76200,76200,76200,76100,768
20231031,100700,18625624200,76200,76200,76300,76000,720
20231031,100600,18570785800,76200,75900,76200,75900,1650
20231031,100500,18445345300,76000,76200,76200,75600,6139
20231031,100400,17979137200,76200,76300,76400,76100,470
20231031,100300,17943309600,76300,76400,76400,76100,1820
20231031,100200,17804577500,76300,76400,76500,76300,987
20231031,100100,17729183000,76400,76400,76500,76400,988
20231031,100000,17653697000,76500,76300,76500,76300,1761
20231031,095900,17519203500,76400,76300,76500,76200,3534
20231031,095800,17249459700,76400,76500,76600,76300,3504
20231031,095700,16981615300,76600,76500,76700,76400,2513
20231031,095600,16789282600,76500,76800,76800,76400,4194
20231031,095500,16468169000,76700,76900,76900,76700,1479
20231031,095400,16354561300,76800,76900,76900,76800,1850
20231031,095300,16212381100,76900,76800,76900,76700,1531
20231031,095200,16094725100,76800,76700,76800,76700,1432
20231031,095100,15984777400,76600,76400,76800,76400,2753
20231031,095000,15774091000,76400,76300,76500,76300,2358
20231031,094900,15594013700,76400,76700,76800,76400,3096
20231031,094800,15357058600,76900,76900,76900,76700,2350
20231031,094700,15176601000,76900,76900,76900,76800,3390
20231031,094600,14915963900,76900,76800,76900,76700,3447
20231031,094500,14651175600,76800,76900,76900,76700,1382
20231031,094400,14545066700,76900,76700,76900,76600,1688
20231031,094300,14415453000,76600,76500,76700,76400,1591
20231031,094200,14293641300,76600,76500,76700,76400,1116
20231031,094100,14208254000,76500,76600,76800,76200,4025
20231031,094000,13900620800,76600,76800,77000,76500,1836
20231031,093900,13759807100,76800,77100,77400,76500,4749
20231031,093800,13395120200,77200,77500,77600,77100,6243
20231031,093700,12912131300,77400,77300,77500,77300,6268
20231031,093600,12426795900,77300,77200,77400,77100,3504
20231031,093500,12156074400,77200,77100,77300,77100,1764
20231031,093400,12019878600,77200,77200,77400,77100,3193
20231031,093300,11773125800,77200,77300,77500,77200,6302
20231031,093200,11285211100,77300,76500,77500,76500,30620
20231031,093100,8926146100,76600,76600,76700,76600,1700
20231031,093000,8795883300,76600,76600,76600,76400,1282
20231031,092900,8697779100,76600,76500,76600,76500,1167
20231031,092800,8608448100,76400,76500,76700,76300,803
20231031,092700,8547007000,76600,76800,76800,76500,1686
20231031,092600,8417750400,76800,76500,76800,76500,3108
20231031,092500,8179525400,76600,76500,76600,76400,1101
20231031,092400,8095282700,76400,76300,76500,76200,2108
20231031,092300,7934303300,76400,76300,76700,76300,1908
20231031,092200,7788273900,76300,76400,76800,76200,3494
20231031,092100,7521015500,76400,76700,76800,76400,2939
20231031,092000,7295732900,76700,76300,76800,76300,3832
20231031,091900,7002146900,76400,76400,76500,76300,926
20231031,091800,6931388000,76500,76300,76500,76300,1202
20231031,091700,6839548100,76500,76200,76500,76000,4593
20231031,091600,6489565900,76300,76500,76800,76200,2038
20231031,091500,6333875000,76400,76900,77000,76400,7047
20231031,091400,5793232900,77000,76600,77000,76500,8017
20231031,091300,5177708600,76600,75600,76600,75500,8322
20231031,091200,4544335300,75600,75600,75700,75500,2493
20231031,091100,4355968500,75500,75700,75800,75500,2067
20231031,091000,4199652800,75700,76100,76400,75700,3225
20231031,090900,3954870100,76200,76000,76500,76000,4470
20231031,090800,3614416800,75900,76100,76100,75900,911
20231031,090700,3545143000,76100,75800,76100,75700,5589
20231031,090600,3120928500,75800,76100,76200,75800,2194
20231031,090500,2954149300,76100,76300,76400,76100,3702
20231031,090400,2671995400,76300,76600,76800,76300,4906
20231031,090300,2296261000,76500,76200,76700,76100,5795
20231031,090200,1853244800,76300,75300,76300,75000,8836
20231031,090100,1184692700,75300,75300,75700,75000,6961
20231031,090000,659769900,75300,75000,75400,74600,8797