KissMeData/091810/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,200500,46675590545,3490,3490,3490,3490,229663
20241031,200400,46675590545,3490,3490,3490,3490,0
20241031,200300,46675590545,3490,3490,3490,3490,0
20241031,200200,46675590545,3490,3490,3490,3490,0
20241031,200100,46675590545,3490,3490,3490,3490,0
20241031,200000,46675590545,3490,3490,3490,3490,0
20241031,195900,46675590545,3490,3490,3490,3490,0
20241031,195800,46675590545,3490,3490,3490,3490,0
20241031,195700,46675590545,3490,3490,3490,3490,0
20241031,195600,46675590545,3490,3490,3490,3490,0
20241031,195500,46675590545,3490,3490,3490,3490,0
20241031,195400,46675590545,3490,3490,3490,3490,0
20241031,195300,46675590545,3490,3490,3490,3490,0
20241031,195200,46675590545,3490,3490,3490,3490,0
20241031,195100,46675590545,3490,3490,3490,3490,0
20241031,195000,46675590545,3490,3490,3490,3490,0
20241031,194900,46675590545,3490,3490,3490,3490,0
20241031,194800,46675590545,3490,3490,3490,3490,0
20241031,194700,46675590545,3490,3490,3490,3490,0
20241031,194600,46675590545,3490,3490,3490,3490,0
20241031,194500,46675590545,3490,3490,3490,3490,0
20241031,194400,46675590545,3490,3490,3490,3490,0
20241031,194300,46675590545,3490,3490,3490,3490,0
20241031,194200,46675590545,3490,3490,3490,3490,0
20241031,194100,46675590545,3490,3490,3490,3490,0
20241031,194000,46675590545,3490,3490,3490,3490,0
20241031,193900,46675590545,3490,3490,3490,3490,0
20241031,193800,46675590545,3490,3490,3490,3490,0
20241031,193700,46675590545,3490,3490,3490,3490,0
20241031,193600,46675590545,3490,3490,3490,3490,0
20241031,193500,46675590545,3490,3490,3490,3490,229663
20241031,193400,46675590545,3490,3490,3490,3490,0
20241031,193300,46675590545,3490,3490,3490,3490,0
20241031,193200,46675590545,3490,3490,3490,3490,0
20241031,193100,46675590545,3490,3490,3490,3490,0
20241031,193000,46675590545,3490,3490,3490,3490,0
20241031,192900,46675590545,3490,3490,3490,3490,0
20241031,192800,46675590545,3490,3490,3490,3490,0
20241031,192700,46675590545,3490,3490,3490,3490,0
20241031,192600,46675590545,3490,3490,3490,3490,0
20241031,192500,46675590545,3490,3490,3490,3490,0
20241031,192400,46675590545,3490,3490,3490,3490,0
20241031,192300,46675590545,3490,3490,3490,3490,0
20241031,192200,46675590545,3490,3490,3490,3490,0
20241031,192100,46675590545,3490,3490,3490,3490,0
20241031,192000,46675590545,3490,3490,3490,3490,0
20241031,191900,46675590545,3490,3490,3490,3490,0
20241031,191800,46675590545,3490,3490,3490,3490,0
20241031,191700,46675590545,3490,3490,3490,3490,0
20241031,191600,46675590545,3490,3490,3490,3490,0
20241031,191500,46675590545,3490,3490,3490,3490,0
20241031,191400,46675590545,3490,3490,3490,3490,0
20241031,191300,46675590545,3490,3490,3490,3490,0
20241031,191200,46675590545,3490,3490,3490,3490,0
20241031,191100,46675590545,3490,3490,3490,3490,0
20241031,191000,46675590545,3490,3490,3490,3490,0
20241031,190900,46675590545,3490,3490,3490,3490,0
20241031,190800,46675590545,3490,3490,3490,3490,0
20241031,190700,46675590545,3490,3490,3490,3490,0
20241031,190600,46675590545,3490,3490,3490,3490,0
20241031,190500,46675590545,3490,3490,3490,3490,229663
20241031,190400,46675590545,3490,3490,3490,3490,0
20241031,190300,46675590545,3490,3490,3490,3490,0
20241031,190200,46675590545,3490,3490,3490,3490,0
20241031,190100,46675590545,3490,3490,3490,3490,0
20241031,190000,46675590545,3490,3490,3490,3490,0
20241031,185900,46675590545,3490,3490,3490,3490,0
20241031,185800,46675590545,3490,3490,3490,3490,0
20241031,185700,46675590545,3490,3490,3490,3490,0
20241031,185600,46675590545,3490,3490,3490,3490,0
20241031,185500,46675590545,3490,3490,3490,3490,0
20241031,185400,46675590545,3490,3490,3490,3490,0
20241031,185300,46675590545,3490,3490,3490,3490,0
20241031,185200,46675590545,3490,3490,3490,3490,0
20241031,185100,46675590545,3490,3490,3490,3490,0
20241031,185000,46675590545,3490,3490,3490,3490,0
20241031,184900,46675590545,3490,3490,3490,3490,0
20241031,184800,46675590545,3490,3490,3490,3490,0
20241031,184700,46675590545,3490,3490,3490,3490,0
20241031,184600,46675590545,3490,3490,3490,3490,0
20241031,184500,46675590545,3490,3490,3490,3490,0
20241031,184400,46675590545,3490,3490,3490,3490,0
20241031,184300,46675590545,3490,3490,3490,3490,0
20241031,184200,46675590545,3490,3490,3490,3490,0
20241031,184100,46675590545,3490,3490,3490,3490,0
20241031,184000,46675590545,3490,3490,3490,3490,0
20241031,183900,46675590545,3490,3490,3490,3490,0
20241031,183800,46675590545,3490,3490,3490,3490,0
20241031,183700,46675590545,3490,3490,3490,3490,0
20241031,183600,46675590545,3490,3490,3490,3490,0
20241031,183500,46675590545,3490,3490,3490,3490,229663
20241031,183400,46675590545,3490,3490,3490,3490,0
20241031,183300,46675590545,3490,3490,3490,3490,0
20241031,183200,46675590545,3490,3490,3490,3490,0
20241031,183100,46675590545,3490,3490,3490,3490,0
20241031,183000,46675590545,3490,3490,3490,3490,0
20241031,182900,46675590545,3490,3490,3490,3490,0
20241031,182800,46675590545,3490,3490,3490,3490,0
20241031,182700,46675590545,3490,3490,3490,3490,0
20241031,182600,46675590545,3490,3490,3490,3490,0
20241031,182500,46675590545,3490,3490,3490,3490,0
20241031,182400,46675590545,3490,3490,3490,3490,0
20241031,182300,46675590545,3490,3490,3490,3490,0
20241031,182200,46675590545,3490,3490,3490,3490,0
20241031,182100,46675590545,3490,3490,3490,3490,0
20241031,182000,46675590545,3490,3490,3490,3490,0
20241031,181900,46675590545,3490,3490,3490,3490,0
20241031,181800,46675590545,3490,3490,3490,3490,0
20241031,181700,46675590545,3490,3490,3490,3490,0
20241031,181600,46675590545,3490,3490,3490,3490,0
20241031,181500,46675590545,3490,3490,3490,3490,0
20241031,181400,46675590545,3490,3490,3490,3490,0
20241031,181300,46675590545,3490,3490,3490,3490,0
20241031,181200,46675590545,3490,3490,3490,3490,0
20241031,181100,46675590545,3490,3490,3490,3490,0
20241031,181000,46675590545,3490,3490,3490,3490,0
20241031,180900,46675590545,3490,3490,3490,3490,0
20241031,180800,46675590545,3490,3490,3490,3490,0
20241031,180700,46675590545,3490,3490,3490,3490,0
20241031,180600,46675590545,3490,3490,3490,3490,0
20241031,180500,46675590545,3490,3490,3490,3490,229663
20241031,180400,46675590545,3490,3490,3490,3490,0
20241031,180300,46675590545,3490,3490,3490,3490,0
20241031,180200,46675590545,3490,3490,3490,3490,0
20241031,180100,46675590545,3490,3490,3490,3490,0
20241031,180000,46675590545,3490,3490,3490,3490,0
20241031,175900,46675590545,3490,3490,3490,3490,0
20241031,175800,46675590545,3490,3490,3490,3490,0
20241031,175700,46675590545,3490,3490,3490,3490,0
20241031,175600,46675590545,3490,3490,3490,3490,0
20241031,175500,46675590545,3490,3490,3490,3490,0
20241031,175400,46675590545,3490,3490,3490,3490,0
20241031,175300,46675590545,3490,3490,3490,3490,0
20241031,175200,46675590545,3490,3490,3490,3490,0
20241031,175100,46675590545,3490,3490,3490,3490,0
20241031,175000,46675590545,3490,3490,3490,3490,0
20241031,174900,46675590545,3490,3490,3490,3490,0
20241031,174800,46675590545,3490,3490,3490,3490,0
20241031,174700,46675590545,3490,3490,3490,3490,0
20241031,174600,46675590545,3490,3490,3490,3490,0
20241031,174500,46675590545,3490,3490,3490,3490,0
20241031,174400,46675590545,3490,3490,3490,3490,0
20241031,174300,46675590545,3490,3490,3490,3490,0
20241031,174200,46675590545,3490,3490,3490,3490,0
20241031,174100,46675590545,3490,3490,3490,3490,0
20241031,174000,46675590545,3490,3490,3490,3490,0
20241031,173900,46675590545,3490,3490,3490,3490,0
20241031,173800,46675590545,3490,3490,3490,3490,0
20241031,173700,46675590545,3490,3490,3490,3490,0
20241031,173600,46675590545,3490,3490,3490,3490,0
20241031,173500,46675590545,3490,3490,3490,3490,229663
20241031,173400,46675590545,3490,3490,3490,3490,0
20241031,173300,46675590545,3490,3490,3490,3490,0
20241031,173200,46675590545,3490,3490,3490,3490,0
20241031,173100,46675590545,3490,3490,3490,3490,0
20241031,173000,46675590545,3490,3490,3490,3490,0
20241031,172900,46675590545,3490,3490,3490,3490,0
20241031,172800,46675590545,3490,3490,3490,3490,0
20241031,172700,46675590545,3490,3490,3490,3490,0
20241031,172600,46675590545,3490,3490,3490,3490,0
20241031,172500,46675590545,3490,3490,3490,3490,0
20241031,172400,46675590545,3490,3490,3490,3490,0
20241031,172300,46675590545,3490,3490,3490,3490,0
20241031,172200,46675590545,3490,3490,3490,3490,0
20241031,172100,46675590545,3490,3490,3490,3490,0
20241031,172000,46675590545,3490,3490,3490,3490,0
20241031,171900,46675590545,3490,3490,3490,3490,0
20241031,171800,46675590545,3490,3490,3490,3490,0
20241031,171700,46675590545,3490,3490,3490,3490,0
20241031,171600,46675590545,3490,3490,3490,3490,0
20241031,171500,46675590545,3490,3490,3490,3490,0
20241031,171400,46675590545,3490,3490,3490,3490,0
20241031,171300,46675590545,3490,3490,3490,3490,0
20241031,171200,46675590545,3490,3490,3490,3490,0
20241031,171100,46675590545,3490,3490,3490,3490,0
20241031,171000,46675590545,3490,3490,3490,3490,0
20241031,170900,46675590545,3490,3490,3490,3490,0
20241031,170800,46675590545,3490,3490,3490,3490,0
20241031,170700,46675590545,3490,3490,3490,3490,0
20241031,170600,46675590545,3490,3490,3490,3490,0
20241031,170500,46675590545,3490,3490,3490,3490,229663
20241031,170400,46675590545,3490,3490,3490,3490,0
20241031,170300,46675590545,3490,3490,3490,3490,0
20241031,170200,46675590545,3490,3490,3490,3490,0
20241031,170100,46675590545,3490,3490,3490,3490,0
20241031,170000,46675590545,3490,3490,3490,3490,0
20241031,165900,46675590545,3490,3490,3490,3490,0
20241031,165800,46675590545,3490,3490,3490,3490,0
20241031,165700,46675590545,3490,3490,3490,3490,0
20241031,165600,46675590545,3490,3490,3490,3490,0
20241031,165500,46675590545,3490,3490,3490,3490,0
20241031,165400,46675590545,3490,3490,3490,3490,0
20241031,165300,46675590545,3490,3490,3490,3490,0
20241031,165200,46675590545,3490,3490,3490,3490,0
20241031,165100,46675590545,3490,3490,3490,3490,0
20241031,165000,46675590545,3490,3490,3490,3490,0
20241031,164900,46675590545,3490,3490,3490,3490,0
20241031,164800,46675590545,3490,3490,3490,3490,0
20241031,164700,46675590545,3490,3490,3490,3490,0
20241031,164600,46675590545,3490,3490,3490,3490,0
20241031,164500,46675590545,3490,3490,3490,3490,0
20241031,164400,46675590545,3490,3490,3490,3490,0
20241031,164300,46675590545,3490,3490,3490,3490,0
20241031,164200,46675590545,3490,3490,3490,3490,0
20241031,164100,46675590545,3490,3490,3490,3490,0
20241031,164000,46675590545,3490,3490,3490,3490,0
20241031,163900,46675590545,3490,3490,3490,3490,0
20241031,163800,46675590545,3490,3490,3490,3490,0
20241031,163700,46675590545,3490,3490,3490,3490,0
20241031,163600,46675590545,3490,3490,3490,3490,0
20241031,163500,46675590545,3490,3490,3490,3490,229663
20241031,163400,46675590545,3490,3490,3490,3490,0
20241031,163300,46675590545,3490,3490,3490,3490,0
20241031,163200,46675590545,3490,3490,3490,3490,0
20241031,163100,46675590545,3490,3490,3490,3490,0
20241031,163000,46675590545,3490,3490,3490,3490,0
20241031,162900,46675590545,3490,3490,3490,3490,0
20241031,162800,46675590545,3490,3490,3490,3490,0
20241031,162700,46675590545,3490,3490,3490,3490,0
20241031,162600,46675590545,3490,3490,3490,3490,0
20241031,162500,46675590545,3490,3490,3490,3490,0
20241031,162400,46675590545,3490,3490,3490,3490,0
20241031,162300,46675590545,3490,3490,3490,3490,0
20241031,162200,46675590545,3490,3490,3490,3490,0
20241031,162100,46675590545,3490,3490,3490,3490,0
20241031,162000,46675590545,3490,3490,3490,3490,0
20241031,161900,46675590545,3490,3490,3490,3490,0
20241031,161800,46675590545,3490,3490,3490,3490,0
20241031,161700,46675590545,3490,3490,3490,3490,0
20241031,161600,46675590545,3490,3490,3490,3490,0
20241031,161500,46675590545,3490,3490,3490,3490,0
20241031,161400,46675590545,3490,3490,3490,3490,0
20241031,161300,46675590545,3490,3490,3490,3490,0
20241031,161200,46675590545,3490,3490,3490,3490,0
20241031,161100,46675590545,3490,3490,3490,3490,0
20241031,161000,46675590545,3490,3490,3490,3490,0
20241031,160900,46675590545,3490,3490,3490,3490,0
20241031,160800,46675590545,3490,3490,3490,3490,0
20241031,160700,46675590545,3490,3490,3490,3490,0
20241031,160600,46675590545,3490,3490,3490,3490,0
20241031,160500,46675590545,3490,3490,3490,3490,229663
20241031,160400,46675590545,3490,3490,3490,3490,0
20241031,160300,46675590545,3490,3490,3490,3490,0
20241031,160200,46675590545,3490,3490,3490,3490,0
20241031,160100,46675590545,3490,3490,3490,3490,0
20241031,160000,46675590545,3490,3490,3490,3490,0
20241031,155900,46675590545,3490,3490,3490,3490,0
20241031,155800,46675590545,3490,3490,3490,3490,0
20241031,155700,46675590545,3490,3490,3490,3490,0
20241031,155600,46675590545,3490,3490,3490,3490,0
20241031,155500,46675590545,3490,3490,3490,3490,0
20241031,155400,46675590545,3490,3490,3490,3490,0
20241031,155300,46675590545,3490,3490,3490,3490,0
20241031,155200,46675590545,3490,3490,3490,3490,0
20241031,155100,46675590545,3490,3490,3490,3490,0
20241031,155000,46675590545,3490,3490,3490,3490,0
20241031,154900,46675590545,3490,3490,3490,3490,0
20241031,154800,46675590545,3490,3490,3490,3490,0
20241031,154700,46675590545,3490,3490,3490,3490,0
20241031,154600,46675590545,3490,3490,3490,3490,0
20241031,154500,46675590545,3490,3490,3490,3490,0
20241031,154400,46675590545,3490,3490,3490,3490,0
20241031,154300,46675590545,3490,3490,3490,3490,0
20241031,154200,46675590545,3490,3490,3490,3490,0
20241031,154100,46675590545,3490,3490,3490,3490,0
20241031,154000,46675590545,3490,3490,3490,3490,0
20241031,153900,46675590545,3490,3490,3490,3490,0
20241031,153800,46675590545,3490,3490,3490,3490,0
20241031,153700,46675590545,3490,3490,3490,3490,0
20241031,153600,46675590545,3490,3490,3490,3490,0
20241031,153500,46675590545,3490,3490,3490,3490,229663
20241031,153400,46675590545,3490,3490,3490,3490,0
20241031,153300,46675590545,3490,3490,3490,3490,0
20241031,153200,46675590545,3490,3490,3490,3490,0
20241031,153100,46675590545,3490,3490,3490,3490,0
20241031,153000,46675590545,3490,3490,3490,3490,229663
20241031,152900,45874066675,3460,3460,3460,3460,0
20241031,152800,45874066675,3460,3460,3460,3460,0
20241031,152700,45874066675,3460,3460,3460,3460,0
20241031,152600,45874066675,3460,3460,3460,3460,0
20241031,152500,45874066675,3460,3460,3460,3460,0
20241031,152400,45874066675,3460,3460,3460,3460,0
20241031,152300,45874066675,3460,3460,3460,3460,0
20241031,152200,45874066675,3460,3460,3460,3460,0
20241031,152100,45874066675,3460,3460,3460,3460,0
20241031,152000,45874066675,3460,3460,3460,3460,0
20241031,151900,45874066675,3460,3445,3460,3435,69686
20241031,151800,45633863615,3445,3445,3445,3440,35618
20241031,151700,45511265290,3445,3430,3445,3425,45449
20241031,151600,45355071865,3430,3425,3435,3425,31088
20241031,151500,45248458160,3425,3420,3425,3415,20463
20241031,151400,45178452815,3415,3415,3425,3410,11469
20241031,151300,45139260825,3415,3425,3425,3415,16481
20241031,151200,45082916800,3425,3420,3425,3415,17046
20241031,151100,45024619135,3415,3400,3420,3400,62683
20241031,151000,44810920350,3405,3405,3405,3395,22646
20241031,150900,44733865690,3400,3405,3405,3400,12875
20241031,150800,44690085270,3400,3400,3405,3400,17892
20241031,150700,44629199290,3405,3400,3405,3400,8697
20241031,150600,44599628195,3400,3405,3410,3400,11769
20241031,150500,44559559595,3410,3410,3415,3400,11392
20241031,150400,44520744870,3410,3405,3410,3400,16478
20241031,150300,44464656090,3405,3395,3410,3395,33470
20241031,150200,44350818040,3400,3400,3410,3395,27351
20241031,150100,44257825595,3400,3410,3410,3395,125025
20241031,150000,43832490615,3410,3420,3420,3405,40932
20241031,145900,43692874380,3415,3420,3420,3415,11865
20241031,145800,43652351810,3420,3410,3420,3410,15888
20241031,145700,43598075565,3415,3415,3415,3405,22381
20241031,145600,43521789210,3415,3415,3420,3410,37216
20241031,145500,43394807275,3420,3425,3425,3415,22739
20241031,145400,43317040935,3425,3440,3445,3425,25834
20241031,145300,43228376635,3440,3450,3450,3440,7023
20241031,145200,43204195480,3450,3445,3455,3445,12762
20241031,145100,43160167345,3450,3450,3455,3445,15118
20241031,145000,43107984435,3455,3455,3455,3445,16616
20241031,144900,43050654960,3450,3445,3455,3440,43368
20241031,144800,42901178400,3445,3440,3445,3435,9748
20241031,144700,42867664855,3445,3435,3445,3430,25825
20241031,144600,42778903530,3435,3435,3435,3430,5651
20241031,144500,42759496135,3430,3435,3435,3430,2709
20241031,144400,42750201035,3435,3430,3435,3430,9180
20241031,144300,42718691165,3425,3430,3430,3420,15268
20241031,144200,42666449775,3430,3430,3435,3425,9875
20241031,144100,42632596000,3430,3435,3440,3430,19887
20241031,144000,42564289435,3435,3435,3435,3430,5386
20241031,143900,42545796310,3435,3430,3435,3430,5478
20241031,143800,42526986880,3435,3435,3435,3430,2200
20241031,143700,42519437280,3430,3430,3440,3425,10710
20241031,143600,42482688535,3425,3425,3435,3425,6326
20241031,143500,42460995455,3430,3430,3430,3425,7166
20241031,143400,42436438045,3430,3420,3435,3420,10296
20241031,143300,42401108265,3420,3420,3425,3410,56929
20241031,143200,42206612060,3425,3420,3425,3415,8897
20241031,143100,42176176500,3420,3410,3425,3410,15997
20241031,143000,42121521445,3410,3415,3420,3410,42584
20241031,142900,41976250730,3415,3415,3420,3410,15337
20241031,142800,41923868610,3415,3420,3420,3415,18285
20241031,142700,41861411005,3420,3420,3425,3415,16218
20241031,142600,41805975345,3425,3425,3430,3420,18967
20241031,142500,41741094625,3425,3435,3440,3425,50479
20241031,142400,41567972330,3440,3440,3445,3435,9565
20241031,142300,41535094940,3435,3440,3445,3435,5850
20241031,142200,41514978930,3440,3440,3445,3435,14530
20241031,142100,41464997115,3440,3440,3445,3435,9654
20241031,142000,41431821585,3440,3440,3445,3435,21680
20241031,141900,41357272070,3440,3435,3450,3435,6485
20241031,141800,41334959500,3435,3440,3450,3435,45378
20241031,141700,41178960290,3445,3445,3450,3440,9179
20241031,141600,41147351940,3450,3450,3450,3445,18777
20241031,141500,41082659615,3445,3450,3455,3445,4186
20241031,141400,41068216760,3450,3455,3455,3445,4924
20241031,141300,41051229345,3455,3455,3455,3445,8734
20241031,141200,41021072110,3455,3450,3455,3450,8700
20241031,141100,40991040145,3450,3450,3450,3445,12578
20241031,141000,40947659965,3450,3430,3450,3425,26064
20241031,140900,40858067310,3425,3430,3430,3425,34925
20241031,140800,40738428630,3425,3430,3430,3420,50107
20241031,140700,40566953805,3425,3430,3435,3420,56591
20241031,140600,40372980295,3430,3440,3455,3430,55830
20241031,140500,40181027085,3455,3460,3465,3440,105310
20241031,140400,39817613260,3460,3460,3465,3460,4675
20241031,140300,39801433990,3465,3460,3465,3455,5042
20241031,140200,39783977565,3460,3465,3465,3455,6271
20241031,140100,39762280825,3460,3465,3465,3460,10843
20241031,140000,39724760295,3465,3465,3470,3460,8803
20241031,135900,39694258220,3465,3470,3475,3465,13527
20241031,135800,39647319775,3470,3470,3475,3470,7772
20241031,135700,39620343335,3475,3480,3480,3470,8375
20241031,135600,39591239370,3475,3480,3480,3475,7672
20241031,135500,39564564880,3485,3480,3485,3475,2645
20241031,135400,39555362900,3475,3480,3480,3475,6086
20241031,135300,39534186450,3475,3480,3485,3475,4002
20241031,135200,39520257930,3480,3480,3490,3480,13868
20241031,135100,39471976845,3480,3490,3490,3480,18859
20241031,135000,39406339775,3490,3480,3490,3480,12816
20241031,134900,39361632755,3485,3485,3490,3480,3325
20241031,134800,39350046015,3490,3490,3490,3480,9100
20241031,134700,39318327695,3490,3490,3490,3485,7286
20241031,134600,39292917790,3490,3485,3490,3485,5150
20241031,134500,39274966725,3485,3485,3490,3480,14627
20241031,134400,39223999710,3485,3485,3485,3475,6516
20241031,134300,39201317035,3485,3480,3485,3475,19408
20241031,134200,39133728095,3480,3480,3485,3480,9200
20241031,134100,39101669430,3485,3480,3485,3480,12386
20241031,134000,39058532215,3480,3475,3480,3475,8370
20241031,133900,39029438230,3475,3470,3475,3465,4808
20241031,133800,39012747020,3470,3470,3470,3460,8186
20241031,133700,38984363485,3465,3460,3470,3455,7773
20241031,133600,38957433265,3460,3460,3465,3450,25405
20241031,133500,38869637935,3460,3450,3460,3450,7642
20241031,133400,38843249245,3450,3455,3460,3450,56977
20241031,133300,38646560930,3460,3455,3460,3455,8318
20241031,133200,38617813115,3455,3460,3465,3450,41285
20241031,133100,38475127360,3465,3460,3465,3455,12964
20241031,133000,38430278295,3455,3455,3460,3455,13243
20241031,132900,38384488765,3460,3465,3465,3455,32422
20241031,132800,38272364315,3465,3470,3470,3465,7526
20241031,132700,38246284570,3470,3465,3475,3465,3014
20241031,132600,38235826885,3470,3470,3475,3465,8002
20241031,132500,38208062955,3470,3470,3470,3465,10085
20241031,132400,38173118070,3470,3465,3470,3465,6503
20241031,132300,38150571970,3465,3465,3470,3465,11427
20241031,132200,38110967520,3470,3470,3475,3465,24740
20241031,132100,38025120715,3475,3475,3480,3470,4170
20241031,132000,38010633435,3475,3480,3480,3475,9900
20241031,131900,37976215400,3480,3475,3480,3465,9010
20241031,131800,37944926610,3470,3475,3475,3465,5043
20241031,131700,37927429645,3470,3460,3470,3460,18088
20241031,131600,37864736520,3460,3470,3475,3460,21038
20241031,131500,37791842160,3470,3475,3475,3465,7704
20241031,131400,37765101795,3475,3475,3480,3470,3976
20241031,131300,37751285935,3485,3475,3485,3475,10376
20241031,131200,37715193840,3480,3470,3480,3465,3785
20241031,131100,37702052175,3475,3470,3475,3465,12774
20241031,131000,37657732260,3465,3480,3480,3465,12493
20241031,130900,37614362565,3480,3495,3495,3475,18505
20241031,130800,37549898160,3495,3490,3495,3485,5981
20241031,130700,37529027840,3490,3490,3490,3485,7011
20241031,130600,37504563755,3490,3485,3490,3485,6015
20241031,130500,37483577485,3490,3495,3495,3485,13036
20241031,130400,37438103000,3490,3490,3495,3485,3501
20241031,130300,37425891460,3490,3495,3495,3485,10969
20241031,130200,37387635770,3495,3490,3495,3485,8478
20241031,130100,37358064300,3490,3495,3495,3485,8017
20241031,130000,37330087490,3490,3495,3495,3490,6296
20241031,125900,37308093020,3495,3495,3495,3490,9756
20241031,125800,37274035385,3495,3495,3495,3490,6607
20241031,125700,37250950990,3495,3485,3495,3485,10895
20241031,125600,37212911040,3490,3490,3490,3485,8120
20241031,125500,37184572320,3490,3485,3495,3480,6274
20241031,125400,37162705645,3490,3485,3490,3480,7517
20241031,125300,37136475910,3485,3485,3485,3480,6379
20241031,125200,37114255460,3480,3480,3485,3475,7032
20241031,125100,37089784795,3480,3475,3485,3475,4230
20241031,125000,37075079120,3475,3480,3485,3470,5337
20241031,124900,37056521780,3480,3475,3485,3475,2539
20241031,124800,37047685285,3475,3480,3485,3460,56565
20241031,124700,36851520805,3485,3475,3485,3475,4138
20241031,124600,36837134505,3475,3485,3485,3475,5155
20241031,124500,36819186120,3485,3480,3485,3475,7818
20241031,124400,36791983265,3485,3480,3485,3475,8172
20241031,124300,36763545110,3480,3480,3480,3475,15510
20241031,124200,36709622245,3480,3475,3480,3470,19475
20241031,124100,36641936875,3470,3475,3475,3470,9767
20241031,124000,36608020725,3475,3475,3475,3470,12145
20241031,123900,36565858485,3475,3475,3475,3470,3386
20241031,123800,36554099775,3475,3475,3475,3465,21633
20241031,123700,36478964215,3475,3475,3480,3465,21592
20241031,123600,36404031705,3480,3475,3480,3470,7811
20241031,123500,36376880980,3470,3475,3480,3470,7858
20241031,123400,36349597025,3475,3475,3480,3470,7123
20241031,123300,36324841830,3475,3475,3475,3470,9241
20241031,123200,36292736135,3475,3475,3480,3470,9961
20241031,123100,36258140125,3470,3480,3480,3470,12925
20241031,123000,36213228505,3480,3480,3480,3475,6373
20241031,122900,36191073145,3480,3490,3495,3475,7736
20241031,122800,36164140370,3495,3485,3495,3480,10643
20241031,122700,36127038840,3480,3485,3490,3475,12754
20241031,122600,36082608335,3485,3490,3495,3480,3965
20241031,122500,36068792615,3485,3495,3500,3480,22506
20241031,122400,35990310345,3500,3495,3500,3490,3338
20241031,122300,35978644500,3495,3485,3500,3480,9180
20241031,122200,35946584845,3485,3480,3485,3480,8629
20241031,122100,35916523815,3480,3480,3485,3480,9304
20241031,122000,35884129075,3480,3490,3490,3480,5635
20241031,121900,35864505880,3490,3485,3490,3480,19584
20241031,121800,35796311735,3480,3485,3495,3480,14444
20241031,121700,35745966915,3485,3500,3500,3485,22250
20241031,121600,35668244175,3500,3500,3505,3495,9849
20241031,121500,35633758315,3505,3500,3505,3495,18158
20241031,121400,35570210065,3500,3495,3505,3490,51369
20241031,121300,35390365195,3495,3495,3495,3485,9953
20241031,121200,35355624250,3495,3495,3495,3490,4075
20241031,121100,35341395355,3495,3490,3500,3485,24860
20241031,121000,35254544820,3485,3475,3490,3475,5891
20241031,120900,35234044100,3475,3490,3490,3475,3973
20241031,120800,35220211115,3485,3485,3490,3475,5602
20241031,120700,35200693350,3485,3495,3500,3485,31525
20241031,120600,35090605840,3495,3490,3495,3485,9688
20241031,120500,35056793075,3490,3485,3495,3485,14079
20241031,120400,35007674485,3490,3475,3490,3470,16389
20241031,120300,34950601070,3480,3485,3485,3470,9943
20241031,120200,34916002890,3485,3480,3485,3475,2545
20241031,120100,34907146290,3480,3480,3480,3475,3992
20241031,120000,34893259020,3480,3475,3480,3475,17961
20241031,115900,34830821875,3475,3480,3480,3475,4602
20241031,115800,34814826270,3480,3480,3480,3475,6583
20241031,115700,34791940510,3480,3480,3485,3475,6816
20241031,115600,34768219510,3480,3480,3485,3475,3521
20241031,115500,34755971580,3480,3480,3485,3475,8047
20241031,115400,34727961950,3480,3475,3485,3475,3050
20241031,115300,34717346600,3480,3475,3480,3475,6019
20241031,115200,34696414240,3475,3470,3480,3465,12967
20241031,115100,34651327640,3470,3465,3470,3460,5022
20241031,115000,34633908390,3460,3470,3475,3460,9431
20241031,114900,34601224660,3470,3470,3475,3465,4813
20241031,114800,34584517290,3470,3475,3475,3465,2984
20241031,114700,34574160775,3475,3470,3475,3465,5436
20241031,114600,34555295390,3465,3470,3470,3465,4894
20241031,114500,34538327550,3465,3460,3470,3455,7687
20241031,114400,34511720425,3460,3465,3470,3460,26155
20241031,114300,34421129595,3465,3470,3475,3465,14850
20241031,114200,34369614520,3470,3480,3480,3470,11204
20241031,114100,34330696640,3480,3475,3480,3470,29417
20241031,114000,34228393615,3475,3470,3480,3460,15080
20241031,113900,34176073780,3470,3470,3475,3465,11278
20241031,113800,34136950165,3470,3470,3475,3465,11484
20241031,113700,34097109630,3470,3470,3475,3465,25347
20241031,113600,34009135680,3470,3455,3475,3455,18393
20241031,113500,33945366115,3455,3450,3455,3445,38010
20241031,113400,33814316135,3450,3445,3450,3445,18618
20241031,113300,33750170185,3445,3450,3450,3445,27609
20241031,113200,33655045710,3445,3450,3455,3445,13475
20241031,113100,33608557470,3445,3455,3455,3445,15145
20241031,113000,33556289845,3450,3450,3455,3445,34772
20241031,112900,33436349150,3450,3460,3465,3450,25670
20241031,112800,33347647610,3465,3460,3465,3460,9158
20241031,112700,33315944405,3465,3460,3465,3455,14076
20241031,112600,33267241440,3455,3455,3465,3450,39043
20241031,112500,33132462845,3460,3465,3470,3455,62279
20241031,112400,32917068795,3465,3470,3470,3465,19686
20241031,112300,32848827445,3470,3470,3475,3465,16267
20241031,112200,32792396645,3465,3475,3475,3465,55300
20241031,112100,32600521380,3470,3480,3490,3470,52917
20241031,112000,32416462420,3485,3485,3490,3480,47729
20241031,111900,32250243840,3485,3485,3495,3480,9490
20241031,111800,32217171765,3485,3490,3495,3480,9209
20241031,111700,32185063660,3495,3495,3500,3485,6337
20241031,111600,32162930695,3495,3480,3495,3480,17583
20241031,111500,32101663845,3480,3480,3485,3470,75444
20241031,111400,31839518820,3485,3485,3490,3480,55395
20241031,111300,31646517350,3485,3495,3500,3480,48668
20241031,111200,31476730140,3495,3500,3505,3495,20366
20241031,111100,31405474625,3505,3500,3510,3500,16560
20241031,111000,31347498470,3500,3505,3510,3500,7759
20241031,110900,31320300160,3505,3505,3510,3505,8751
20241031,110800,31289621275,3505,3510,3515,3505,21513
20241031,110700,31214132480,3515,3515,3520,3510,10259
20241031,110600,31178080065,3520,3515,3520,3515,10679
20241031,110500,31140531000,3520,3515,3520,3515,12526
20241031,110400,31096475750,3515,3515,3520,3510,9799
20241031,110300,31062028385,3510,3515,3520,3505,16442
20241031,110200,31004221005,3520,3505,3520,3500,62973
20241031,110100,30783405530,3510,3510,3515,3505,6341
20241031,110000,30761153000,3510,3510,3515,3505,19874
20241031,105900,30691444085,3510,3510,3515,3505,17599
20241031,105800,30629680775,3515,3515,3520,3515,13096
20241031,105700,30583620015,3520,3515,3525,3515,16493
20241031,105600,30525578605,3520,3515,3525,3510,46055
20241031,105500,30363510830,3515,3515,3520,3510,10876
20241031,105400,30325274790,3515,3520,3520,3515,7820
20241031,105300,30297774370,3515,3505,3520,3505,24106
20241031,105200,30213106535,3510,3505,3510,3505,8483
20241031,105100,30183343965,3505,3500,3510,3500,11994
20241031,105000,30141326070,3505,3505,3510,3500,7271
20241031,104900,30115842385,3505,3500,3505,3500,3679
20241031,104800,30102950980,3500,3505,3510,3500,6148
20241031,104700,30081392655,3505,3500,3510,3500,8541
20241031,104600,30051459750,3505,3505,3510,3505,20053
20241031,104500,29981166945,3505,3515,3520,3505,21884
20241031,104400,29904305465,3515,3515,3520,3510,20742
20241031,104300,29831369135,3515,3515,3515,3510,15031
20241031,104200,29778546715,3510,3510,3515,3505,10008
20241031,104100,29743386635,3515,3505,3520,3500,34895
20241031,104000,29620898030,3505,3515,3515,3505,20017
20241031,103900,29550676940,3515,3520,3520,3510,28283
20241031,103800,29451215675,3520,3495,3520,3490,41240
20241031,103700,29306657725,3495,3485,3495,3480,25726
20241031,103600,29216891120,3485,3485,3490,3485,7593
20241031,103500,29190418300,3485,3485,3495,3485,9848
20241031,103400,29156064765,3485,3490,3490,3480,8064
20241031,103300,29127951210,3480,3480,3485,3480,13898
20241031,103200,29079553090,3480,3485,3490,3480,23536
20241031,103100,28997596010,3490,3495,3505,3485,58380
20241031,103000,28793677095,3500,3495,3500,3495,8412
20241031,102900,28764265995,3495,3495,3500,3490,5028
20241031,102800,28746694080,3500,3490,3500,3485,19653
20241031,102700,28678064945,3485,3490,3495,3485,11847
20241031,102600,28636745110,3490,3495,3495,3485,8276
20241031,102500,28607859760,3490,3485,3495,3485,11679
20241031,102400,28567065805,3485,3475,3490,3470,35540
20241031,102300,28443400225,3475,3485,3485,3470,50290
20241031,102200,28268504120,3485,3485,3485,3470,83860
20241031,102100,27976969770,3485,3495,3495,3480,83028
20241031,102000,27687552830,3495,3485,3495,3485,47152
20241031,101900,27523044400,3490,3505,3505,3485,93329
20241031,101800,27196944475,3500,3515,3515,3500,20309
20241031,101700,27125742475,3515,3505,3520,3500,34740
20241031,101600,27003884165,3500,3510,3510,3500,43215
20241031,101500,26852418960,3505,3520,3525,3505,75165
20241031,101400,26588338820,3520,3525,3530,3520,23622
20241031,101300,26505086095,3525,3525,3530,3515,35824
20241031,101200,26378815990,3525,3520,3525,3515,32457
20241031,101100,26264561420,3520,3515,3520,3510,14969
20241031,101000,26211935800,3515,3510,3515,3505,26088
20241031,100900,26120358245,3515,3510,3520,3505,23846
20241031,100800,26036628370,3515,3515,3520,3505,38769
20241031,100700,25900486300,3515,3525,3530,3510,31798
20241031,100600,25788571805,3525,3530,3535,3515,35289
20241031,100500,25664224205,3535,3550,3550,3510,106785
20241031,100400,25287198865,3550,3525,3550,3525,142929
20241031,100300,24781497545,3530,3535,3535,3525,47102
20241031,100200,24615301460,3535,3515,3535,3510,68035
20241031,100100,24375570855,3510,3515,3515,3505,21884
20241031,100000,24298750475,3515,3505,3520,3500,28163
20241031,095900,24199825015,3510,3515,3525,3500,52701
20241031,095800,24014625285,3515,3495,3515,3490,60004
20241031,095700,23804598305,3495,3510,3515,3495,44057
20241031,095600,23650287795,3510,3525,3525,3500,68298
20241031,095500,23410328060,3530,3545,3545,3525,106075
20241031,095400,23035682370,3545,3540,3545,3520,175724
20241031,095300,22414967890,3540,3525,3540,3520,192471
20241031,095200,21735664180,3530,3510,3530,3505,128118
20241031,095100,21284494900,3510,3510,3515,3505,38761
20241031,095000,21148438155,3505,3495,3505,3490,31534
20241031,094900,21038057565,3490,3490,3495,3475,14807
20241031,094800,20986440680,3485,3470,3485,3470,27644
20241031,094700,20890338225,3475,3485,3485,3475,47236
20241031,094600,20726126325,3485,3495,3510,3485,47150
20241031,094500,20561223030,3500,3470,3505,3470,28869
20241031,094400,20460547545,3470,3490,3490,3470,52694
20241031,094300,20277289695,3490,3505,3510,3485,38226
20241031,094200,20143625435,3505,3515,3515,3495,32865
20241031,094100,20028508405,3505,3515,3535,3505,127607
20241031,094000,19579474260,3510,3490,3515,3480,60784
20241031,093900,19366776245,3495,3490,3495,3485,24679
20241031,093800,19280635805,3485,3495,3495,3480,14559
20241031,093700,19229884560,3490,3485,3490,3470,73759
20241031,093600,18972987610,3490,3480,3490,3475,25560
20241031,093500,18883948350,3480,3475,3485,3470,23865
20241031,093400,18800944845,3475,3450,3480,3450,45676
20241031,093300,18642685615,3445,3445,3460,3440,52348
20241031,093200,18462115475,3445,3440,3445,3430,36276
20241031,093100,18337425865,3435,3455,3455,3430,111171
20241031,093000,17955261460,3450,3455,3460,3445,28714
20241031,092900,17856167710,3460,3460,3460,3440,150651
20241031,092800,17336380825,3460,3460,3465,3450,69134
20241031,092700,17097442855,3460,3475,3480,3460,95819
20241031,092600,16765261105,3480,3495,3500,3470,142506
20241031,092500,16269612780,3495,3505,3525,3495,100785
20241031,092400,15915938995,3505,3510,3515,3500,69471
20241031,092300,15672143975,3515,3500,3525,3500,89510
20241031,092200,15357542400,3500,3490,3500,3485,25034
20241031,092100,15270129735,3495,3480,3495,3475,56499
20241031,092000,15073214500,3475,3485,3490,3475,150355
20241031,091900,14550058105,3485,3510,3510,3485,127429
20241031,091800,14104880995,3510,3515,3520,3505,36762
20241031,091700,13975744725,3505,3520,3525,3500,57611
20241031,091600,13773636645,3515,3495,3525,3485,105855
20241031,091500,13401921860,3490,3520,3520,3485,288024
20241031,091400,12393818950,3520,3540,3555,3520,190495
20241031,091300,11719959665,3540,3545,3570,3535,243417
20241031,091200,10855712980,3545,3565,3575,3540,292832
20241031,091100,9814115775,3570,3535,3585,3530,466566
20241031,091000,8150079975,3535,3520,3555,3520,186505
20241031,090900,7489762035,3525,3540,3560,3520,254541
20241031,090800,6586863370,3540,3535,3565,3525,296334
20241031,090700,5534349165,3535,3515,3545,3505,239198
20241031,090600,4691260790,3510,3515,3525,3480,249228
20241031,090500,3815944300,3520,3470,3525,3470,264920
20241031,090400,2887028185,3480,3475,3480,3450,132825
20241031,090300,2426484830,3480,3475,3490,3455,123205
20241031,090200,1998109315,3475,3410,3475,3405,89300
20241031,090100,1690406120,3410,3445,3445,3405,181469
20241031,090000,1070382345,3440,3450,3455,3435,292017