KissMeData/020560/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,190500,113232107890,11150,11150,11150,11150,66028
20231031,190400,113232107890,11150,11150,11150,11150,0
20231031,190300,113232107890,11150,11150,11150,11150,0
20231031,190200,113232107890,11150,11150,11150,11150,0
20231031,190100,113232107890,11150,11150,11150,11150,0
20231031,190000,113232107890,11150,11150,11150,11150,0
20231031,185900,113232107890,11150,11150,11150,11150,0
20231031,185800,113232107890,11150,11150,11150,11150,0
20231031,185700,113232107890,11150,11150,11150,11150,0
20231031,185600,113232107890,11150,11150,11150,11150,0
20231031,185500,113232107890,11150,11150,11150,11150,0
20231031,185400,113232107890,11150,11150,11150,11150,0
20231031,185300,113232107890,11150,11150,11150,11150,0
20231031,185200,113232107890,11150,11150,11150,11150,0
20231031,185100,113232107890,11150,11150,11150,11150,0
20231031,185000,113232107890,11150,11150,11150,11150,0
20231031,184900,113232107890,11150,11150,11150,11150,0
20231031,184800,113232107890,11150,11150,11150,11150,0
20231031,184700,113232107890,11150,11150,11150,11150,0
20231031,184600,113232107890,11150,11150,11150,11150,0
20231031,184500,113232107890,11150,11150,11150,11150,0
20231031,184400,113232107890,11150,11150,11150,11150,0
20231031,184300,113232107890,11150,11150,11150,11150,0
20231031,184200,113232107890,11150,11150,11150,11150,0
20231031,184100,113232107890,11150,11150,11150,11150,0
20231031,184000,113232107890,11150,11150,11150,11150,0
20231031,183900,113232107890,11150,11150,11150,11150,0
20231031,183800,113232107890,11150,11150,11150,11150,0
20231031,183700,113232107890,11150,11150,11150,11150,0
20231031,183600,113232107890,11150,11150,11150,11150,0
20231031,183500,113232107890,11150,11150,11150,11150,66028
20231031,183400,113232107890,11150,11150,11150,11150,0
20231031,183300,113232107890,11150,11150,11150,11150,0
20231031,183200,113232107890,11150,11150,11150,11150,0
20231031,183100,113232107890,11150,11150,11150,11150,0
20231031,183000,113232107890,11150,11150,11150,11150,0
20231031,182900,113232107890,11150,11150,11150,11150,0
20231031,182800,113232107890,11150,11150,11150,11150,0
20231031,182700,113232107890,11150,11150,11150,11150,0
20231031,182600,113232107890,11150,11150,11150,11150,0
20231031,182500,113232107890,11150,11150,11150,11150,0
20231031,182400,113232107890,11150,11150,11150,11150,0
20231031,182300,113232107890,11150,11150,11150,11150,0
20231031,182200,113232107890,11150,11150,11150,11150,0
20231031,182100,113232107890,11150,11150,11150,11150,0
20231031,182000,113232107890,11150,11150,11150,11150,0
20231031,181900,113232107890,11150,11150,11150,11150,0
20231031,181800,113232107890,11150,11150,11150,11150,0
20231031,181700,113232107890,11150,11150,11150,11150,0
20231031,181600,113232107890,11150,11150,11150,11150,0
20231031,181500,113232107890,11150,11150,11150,11150,0
20231031,181400,113232107890,11150,11150,11150,11150,0
20231031,181300,113232107890,11150,11150,11150,11150,0
20231031,181200,113232107890,11150,11150,11150,11150,0
20231031,181100,113232107890,11150,11150,11150,11150,0
20231031,181000,113232107890,11150,11150,11150,11150,0
20231031,180900,113232107890,11150,11150,11150,11150,0
20231031,180800,113232107890,11150,11150,11150,11150,0
20231031,180700,113232107890,11150,11150,11150,11150,0
20231031,180600,113232107890,11150,11150,11150,11150,0
20231031,180500,113232107890,11150,11150,11150,11150,66028
20231031,180400,113232107890,11150,11150,11150,11150,0
20231031,180300,113232107890,11150,11150,11150,11150,0
20231031,180200,113232107890,11150,11150,11150,11150,0
20231031,180100,113232107890,11150,11150,11150,11150,0
20231031,180000,113232107890,11150,11150,11150,11150,0
20231031,175900,113232107890,11150,11150,11150,11150,0
20231031,175800,113232107890,11150,11150,11150,11150,0
20231031,175700,113232107890,11150,11150,11150,11150,0
20231031,175600,113232107890,11150,11150,11150,11150,0
20231031,175500,113232107890,11150,11150,11150,11150,0
20231031,175400,113232107890,11150,11150,11150,11150,0
20231031,175300,113232107890,11150,11150,11150,11150,0
20231031,175200,113232107890,11150,11150,11150,11150,0
20231031,175100,113232107890,11150,11150,11150,11150,0
20231031,175000,113232107890,11150,11150,11150,11150,0
20231031,174900,113232107890,11150,11150,11150,11150,0
20231031,174800,113232107890,11150,11150,11150,11150,0
20231031,174700,113232107890,11150,11150,11150,11150,0
20231031,174600,113232107890,11150,11150,11150,11150,0
20231031,174500,113232107890,11150,11150,11150,11150,0
20231031,174400,113232107890,11150,11150,11150,11150,0
20231031,174300,113232107890,11150,11150,11150,11150,0
20231031,174200,113232107890,11150,11150,11150,11150,0
20231031,174100,113232107890,11150,11150,11150,11150,0
20231031,174000,113232107890,11150,11150,11150,11150,0
20231031,173900,113232107890,11150,11150,11150,11150,0
20231031,173800,113232107890,11150,11150,11150,11150,0
20231031,173700,113232107890,11150,11150,11150,11150,0
20231031,173600,113232107890,11150,11150,11150,11150,0
20231031,173500,113232107890,11150,11150,11150,11150,66028
20231031,173400,113232107890,11150,11150,11150,11150,0
20231031,173300,113232107890,11150,11150,11150,11150,0
20231031,173200,113232107890,11150,11150,11150,11150,0
20231031,173100,113232107890,11150,11150,11150,11150,0
20231031,173000,113232107890,11150,11150,11150,11150,0
20231031,172900,113232107890,11150,11150,11150,11150,0
20231031,172800,113232107890,11150,11150,11150,11150,0
20231031,172700,113232107890,11150,11150,11150,11150,0
20231031,172600,113232107890,11150,11150,11150,11150,0
20231031,172500,113232107890,11150,11150,11150,11150,0
20231031,172400,113232107890,11150,11150,11150,11150,0
20231031,172300,113232107890,11150,11150,11150,11150,0
20231031,172200,113232107890,11150,11150,11150,11150,0
20231031,172100,113232107890,11150,11150,11150,11150,0
20231031,172000,113232107890,11150,11150,11150,11150,0
20231031,171900,113232107890,11150,11150,11150,11150,0
20231031,171800,113232107890,11150,11150,11150,11150,0
20231031,171700,113232107890,11150,11150,11150,11150,0
20231031,171600,113232107890,11150,11150,11150,11150,0
20231031,171500,113232107890,11150,11150,11150,11150,0
20231031,171400,113232107890,11150,11150,11150,11150,0
20231031,171300,113232107890,11150,11150,11150,11150,0
20231031,171200,113232107890,11150,11150,11150,11150,0
20231031,171100,113232107890,11150,11150,11150,11150,0
20231031,171000,113232107890,11150,11150,11150,11150,0
20231031,170900,113232107890,11150,11150,11150,11150,0
20231031,170800,113232107890,11150,11150,11150,11150,0
20231031,170700,113232107890,11150,11150,11150,11150,0
20231031,170600,113232107890,11150,11150,11150,11150,0
20231031,170500,113232107890,11150,11150,11150,11150,66028
20231031,170400,113232107890,11150,11150,11150,11150,0
20231031,170300,113232107890,11150,11150,11150,11150,0
20231031,170200,113232107890,11150,11150,11150,11150,0
20231031,170100,113232107890,11150,11150,11150,11150,0
20231031,170000,113232107890,11150,11150,11150,11150,0
20231031,165900,113232107890,11150,11150,11150,11150,0
20231031,165800,113232107890,11150,11150,11150,11150,0
20231031,165700,113232107890,11150,11150,11150,11150,0
20231031,165600,113232107890,11150,11150,11150,11150,0
20231031,165500,113232107890,11150,11150,11150,11150,0
20231031,165400,113232107890,11150,11150,11150,11150,0
20231031,165300,113232107890,11150,11150,11150,11150,0
20231031,165200,113232107890,11150,11150,11150,11150,0
20231031,165100,113232107890,11150,11150,11150,11150,0
20231031,165000,113232107890,11150,11150,11150,11150,0
20231031,164900,113232107890,11150,11150,11150,11150,0
20231031,164800,113232107890,11150,11150,11150,11150,0
20231031,164700,113232107890,11150,11150,11150,11150,0
20231031,164600,113232107890,11150,11150,11150,11150,0
20231031,164500,113232107890,11150,11150,11150,11150,0
20231031,164400,113232107890,11150,11150,11150,11150,0
20231031,164300,113232107890,11150,11150,11150,11150,0
20231031,164200,113232107890,11150,11150,11150,11150,0
20231031,164100,113232107890,11150,11150,11150,11150,0
20231031,164000,113232107890,11150,11150,11150,11150,0
20231031,163900,113232107890,11150,11150,11150,11150,0
20231031,163800,113232107890,11150,11150,11150,11150,0
20231031,163700,113232107890,11150,11150,11150,11150,0
20231031,163600,113232107890,11150,11150,11150,11150,0
20231031,163500,113232107890,11150,11150,11150,11150,66028
20231031,163400,113232107890,11150,11150,11150,11150,0
20231031,163300,113232107890,11150,11150,11150,11150,0
20231031,163200,113232107890,11150,11150,11150,11150,0
20231031,163100,113232107890,11150,11150,11150,11150,0
20231031,163000,113232107890,11150,11150,11150,11150,0
20231031,162900,113232107890,11150,11150,11150,11150,0
20231031,162800,113232107890,11150,11150,11150,11150,0
20231031,162700,113232107890,11150,11150,11150,11150,0
20231031,162600,113232107890,11150,11150,11150,11150,0
20231031,162500,113232107890,11150,11150,11150,11150,0
20231031,162400,113232107890,11150,11150,11150,11150,0
20231031,162300,113232107890,11150,11150,11150,11150,0
20231031,162200,113232107890,11150,11150,11150,11150,0
20231031,162100,113232107890,11150,11150,11150,11150,0
20231031,162000,113232107890,11150,11150,11150,11150,0
20231031,161900,113232107890,11150,11150,11150,11150,0
20231031,161800,113232107890,11150,11150,11150,11150,0
20231031,161700,113232107890,11150,11150,11150,11150,0
20231031,161600,113232107890,11150,11150,11150,11150,0
20231031,161500,113232107890,11150,11150,11150,11150,0
20231031,161400,113232107890,11150,11150,11150,11150,0
20231031,161300,113232107890,11150,11150,11150,11150,0
20231031,161200,113232107890,11150,11150,11150,11150,0
20231031,161100,113232107890,11150,11150,11150,11150,0
20231031,161000,113232107890,11150,11150,11150,11150,0
20231031,160900,113232107890,11150,11150,11150,11150,0
20231031,160800,113232107890,11150,11150,11150,11150,0
20231031,160700,113232107890,11150,11150,11150,11150,0
20231031,160600,113232107890,11150,11150,11150,11150,0
20231031,160500,113232107890,11150,11150,11150,11150,66028
20231031,160400,113232107890,11150,11150,11150,11150,0
20231031,160300,113232107890,11150,11150,11150,11150,0
20231031,160200,113232107890,11150,11150,11150,11150,0
20231031,160100,113232107890,11150,11150,11150,11150,0
20231031,160000,113232107890,11150,11150,11150,11150,0
20231031,155900,113232107890,11150,11150,11150,11150,0
20231031,155800,113232107890,11150,11150,11150,11150,0
20231031,155700,113232107890,11150,11150,11150,11150,0
20231031,155600,113232107890,11150,11150,11150,11150,0
20231031,155500,113232107890,11150,11150,11150,11150,0
20231031,155400,113232107890,11150,11150,11150,11150,0
20231031,155300,113232107890,11150,11150,11150,11150,0
20231031,155200,113232107890,11150,11150,11150,11150,0
20231031,155100,113232107890,11150,11150,11150,11150,0
20231031,155000,113232107890,11150,11150,11150,11150,0
20231031,154900,113232107890,11150,11150,11150,11150,0
20231031,154800,113232107890,11150,11150,11150,11150,0
20231031,154700,113232107890,11150,11150,11150,11150,0
20231031,154600,113232107890,11150,11150,11150,11150,0
20231031,154500,113232107890,11150,11150,11150,11150,0
20231031,154400,113232107890,11150,11150,11150,11150,0
20231031,154300,113232107890,11150,11150,11150,11150,0
20231031,154200,113232107890,11150,11150,11150,11150,0
20231031,154100,113232107890,11150,11150,11150,11150,0
20231031,154000,113232107890,11150,11150,11150,11150,0
20231031,153900,113232107890,11150,11150,11150,11150,0
20231031,153800,113232107890,11150,11150,11150,11150,0
20231031,153700,113232107890,11150,11150,11150,11150,0
20231031,153600,113232107890,11150,11150,11150,11150,0
20231031,153500,113232107890,11150,11150,11150,11150,66028
20231031,153400,113232107890,11150,11150,11150,11150,0
20231031,153300,113232107890,11150,11150,11150,11150,0
20231031,153200,113232107890,11150,11150,11150,11150,0
20231031,153100,113232107890,11150,11150,11150,11150,0
20231031,153000,113232107890,11150,11150,11150,11150,66028
20231031,152900,112495895690,11220,11220,11220,11220,0
20231031,152800,112495895690,11220,11220,11220,11220,0
20231031,152700,112495895690,11220,11220,11220,11220,0
20231031,152600,112495895690,11220,11220,11220,11220,0
20231031,152500,112495895690,11220,11220,11220,11220,0
20231031,152400,112495895690,11220,11220,11220,11220,0
20231031,152300,112495895690,11220,11220,11220,11220,0
20231031,152200,112495895690,11220,11220,11220,11220,0
20231031,152100,112495895690,11220,11220,11220,11220,0
20231031,152000,112495895690,11220,11220,11220,11220,0
20231031,151900,112495895690,11220,11240,11250,11200,19798
20231031,151800,112273646120,11240,11210,11250,11170,23578
20231031,151700,112009608930,11200,11200,11220,11180,9185
20231031,151600,111906739900,11170,11210,11220,11160,20447
20231031,151500,111678022400,11210,11120,11260,11060,49069
20231031,151400,111130247590,11110,11210,11210,11110,60148
20231031,151300,110459848880,11200,11260,11300,11200,28239
20231031,151200,110142251980,11230,11260,11280,11230,19799
20231031,151100,109919671350,11270,11250,11320,11250,11647
20231031,151000,109788365270,11250,11250,11320,11220,39159
20231031,150900,109347328560,11260,11460,11460,11170,75836
20231031,150800,108490767330,11440,11450,11460,11440,9055
20231031,150700,108387113690,11450,11410,11450,11410,6787
20231031,150600,108309501010,11400,11460,11460,11400,9039
20231031,150500,108206181970,11460,11370,11470,11370,14144
20231031,150400,108044371780,11370,11370,11390,11350,12785
20231031,150300,107899085300,11370,11420,11420,11370,9108
20231031,150200,107795389900,11420,11460,11470,11400,8670
20231031,150100,107696278710,11460,11430,11480,11410,17658
20231031,150000,107494126210,11430,11370,11450,11350,11072
20231031,145900,107367921960,11360,11410,11420,11350,27536
20231031,145800,107054877220,11410,11460,11460,11400,8381
20231031,145700,106959130220,11450,11490,11500,11450,11460
20231031,145600,106827570760,11490,11420,11490,11420,10755
20231031,145500,106704287310,11420,11430,11440,11410,8821
20231031,145400,106603545500,11420,11410,11430,11400,4613
20231031,145300,106550901860,11390,11390,11440,11390,9444
20231031,145200,106443216100,11390,11450,11450,11370,16618
20231031,145100,106253600730,11440,11490,11510,11440,9688
20231031,145000,106142400730,11490,11500,11550,11440,28469
20231031,144900,105814688910,11500,11410,11500,11410,9663
20231031,144800,105703981990,11410,11380,11410,11360,5456
20231031,144700,105641807900,11370,11370,11410,11370,4596
20231031,144600,105589512100,11370,11370,11440,11360,14678
20231031,144500,105422191290,11370,11420,11430,11370,4880
20231031,144400,105366628480,11430,11380,11430,11370,7414
20231031,144300,105282099680,11380,11430,11440,11350,19079
20231031,144200,105065028210,11420,11450,11460,11410,7605
20231031,144100,104978091870,11450,11400,11470,11360,20178
20231031,144000,104747997160,11400,11480,11480,11380,16705
20231031,143900,104556875240,11470,11510,11540,11460,17456
20231031,143800,104356071540,11540,11460,11560,11440,19071
20231031,143700,104137117110,11460,11510,11510,11360,36521
20231031,143600,103718915420,11500,11560,11560,11500,11840
20231031,143500,103582509590,11570,11530,11570,11500,13541
20231031,143400,103426296540,11520,11610,11620,11520,21956
20231031,143300,103172322110,11600,11650,11680,11550,39738
20231031,143200,102710879440,11650,11640,11720,11630,81254
20231031,143100,101761552560,11640,11480,11640,11470,67281
20231031,143000,100983402900,11480,11460,11480,11450,11700
20231031,142900,100849308610,11470,11480,11500,11460,22356
20231031,142800,100592646360,11480,11410,11490,11400,20685
20231031,142700,100355743140,11400,11310,11410,11300,17185
20231031,142600,100160553940,11310,11280,11330,11270,24332
20231031,142500,99885495330,11270,11380,11390,11270,33630
20231031,142400,99504447540,11380,11410,11450,11380,21178
20231031,142300,99262689890,11420,11390,11430,11340,27630
20231031,142200,98948440040,11390,11360,11420,11360,39482
20231031,142100,98498650890,11360,11510,11530,11360,63108
20231031,142000,97776999330,11520,11530,11550,11500,17801
20231031,141900,97571717770,11520,11540,11540,11480,24337
20231031,141800,97291802110,11510,11600,11630,11460,56811
20231031,141700,96636944140,11600,11600,11600,11540,25011
20231031,141600,96347663290,11600,11690,11690,11560,22605
20231031,141500,96084938370,11690,11710,11720,11660,29867
20231031,141400,95735571730,11710,11610,11710,11610,30060
20231031,141300,95384625290,11610,11600,11620,11570,14638
20231031,141200,95214948530,11610,11580,11650,11570,22602
20231031,141100,94952337770,11580,11590,11590,11560,24936
20231031,141000,94663758310,11580,11650,11650,11550,53784
20231031,140900,94040553360,11650,11650,11670,11630,16637
20231031,140800,93846670650,11650,11690,11690,11620,24685
20231031,140700,93558899000,11690,11700,11710,11640,34927
20231031,140600,93151277150,11690,11670,11740,11650,29311
20231031,140500,92808627000,11670,11750,11750,11620,54037
20231031,140400,92177897620,11740,11790,11800,11700,57084
20231031,140300,91507430250,11780,11790,11800,11760,30217
20231031,140200,91151569940,11790,12000,12000,11660,143806
20231031,140100,89451477860,12000,11770,12000,11760,150723
20231031,140000,87652823160,11770,11810,11820,11750,54342
20231031,135900,87012536680,11810,11910,11920,11790,42671
20231031,135800,86508223030,11870,11830,11920,11790,78528
20231031,135700,85578406550,11830,11820,11920,11820,67762
20231031,135600,84773264620,11820,11970,11970,11800,124249
20231031,135500,83295866560,11980,11950,12000,11900,95243
20231031,135400,82157804510,11970,12050,12050,11920,166185
20231031,135300,80163989730,12050,12090,12130,12040,194151
20231031,135200,77817355130,12080,11770,12120,11760,440581
20231031,135100,72535499670,11770,11760,11890,11760,134375
20231031,135000,70946892710,11760,11810,11840,11730,128079
20231031,134900,69437813690,11800,11770,11820,11730,140493
20231031,134800,67781816210,11750,11530,11800,11520,162069
20231031,134700,65886802500,11530,11540,11610,11440,65457
20231031,134600,65132338870,11550,11700,11700,11540,120578
20231031,134500,63732206770,11690,11440,11780,11390,214692
20231031,134400,61234128800,11470,11450,11500,11380,44515
20231031,134300,60725118780,11450,11450,11520,11390,91618
20231031,134200,59675130990,11450,11160,11600,11160,165088
20231031,134100,57789464180,11160,11160,11190,11140,6575
20231031,134000,57716013730,11140,11100,11190,11100,6174
20231031,133900,57647256130,11100,11110,11130,11080,8095
20231031,133800,57557369140,11130,11070,11130,11050,9543
20231031,133700,57451505390,11060,11190,11190,11040,18730
20231031,133600,57243329590,11170,11240,11240,11170,6441
20231031,133500,57171176090,11240,11180,11240,11140,11938
20231031,133400,57037674940,11180,11190,11200,11120,16636
20231031,133300,56851991630,11190,11210,11220,11170,14571
20231031,133200,56688945080,11220,11290,11300,11190,17810
20231031,133100,56488658010,11300,11220,11300,11160,20595
20231031,133000,56257209060,11220,11160,11270,11140,25104
20231031,132900,55975311010,11160,11120,11170,11110,9131
20231031,132800,55873656180,11120,11190,11210,11120,16230
20231031,132700,55692529050,11190,11220,11240,11160,14854
20231031,132600,55526268880,11220,11250,11270,11180,25932
20231031,132500,55235164230,11250,11170,11270,11160,26049
20231031,132400,54943161120,11170,11180,11220,11130,20480
20231031,132300,54714454740,11170,11130,11230,11060,50602
20231031,132200,54150863790,11120,11160,11190,10980,117657
20231031,132100,52846741550,11160,11320,11780,11070,358537
20231031,132000,48733014410,11290,11300,11360,11280,79310
20231031,131900,47835482230,11300,11160,11390,11130,177437
20231031,131800,45834073190,11160,10790,11210,10760,127570
20231031,131700,44417697060,10790,10840,10850,10730,29354
20231031,131600,44101475230,10830,10890,10910,10830,13149
20231031,131500,43958388040,10900,10880,10920,10830,18461
20231031,131400,43757516810,10870,10830,10870,10800,31048
20231031,131300,43421209520,10830,10880,10910,10800,23499
20231031,131200,43166140700,10880,11000,11000,10810,37628
20231031,131100,42756266690,11000,11030,11030,10950,31345
20231031,131000,42412210840,11040,11030,11050,10980,12111
20231031,130900,42278903390,11030,11020,11030,10960,24632
20231031,130800,42008174840,11030,11100,11110,11030,18924
20231031,130700,41798695500,11100,11170,11170,11090,19244
20231031,130600,41584850520,11160,11170,11240,11130,34471
20231031,130500,41199587720,11190,11050,11190,11050,66748
20231031,130400,40456580670,11050,11070,11070,10970,68834
20231031,130300,39698476090,11060,11120,11130,11010,56696
20231031,130200,39071080530,11120,11190,11210,11100,53100
20231031,130100,38479336360,11190,11250,11270,11170,52747
20231031,130000,37887654740,11250,11380,11400,11230,82799
20231031,125900,36952122840,11370,11330,11410,11300,54872
20231031,125800,36328453600,11350,11360,11390,11300,59474
20231031,125700,35654193810,11370,11450,11470,11300,80567
20231031,125600,34739590540,11460,11440,11490,11340,126855
20231031,125500,33290630920,11440,11520,11550,11390,98356
20231031,125400,32163073870,11520,11530,11530,11410,85856
20231031,125300,31177936180,11520,11380,11580,11380,215902
20231031,125200,28692581900,11390,11310,11460,11260,108800
20231031,125100,27452874090,11310,11150,11310,11100,71009
20231031,125000,26655005310,11100,11230,11260,11100,73212
20231031,124900,25834916330,11240,11320,11360,11210,65203
20231031,124800,25100341570,11360,11300,11410,11230,120953
20231031,124700,23731991000,11310,11350,11420,11290,167862
20231031,124600,21823796220,11350,11290,11360,11270,102221
20231031,124500,20667592920,11200,11200,11200,11200,0
20231031,124400,20667592920,11200,10970,11200,10960,77482
20231031,124300,19807509450,10970,10970,11090,10840,150413
20231031,124200,18152556160,10970,10760,10970,10750,137064
20231031,124100,16659540480,10770,10550,10770,10550,24105
20231031,124000,16402325360,10570,10540,10580,10540,1210
20231031,123900,16389541240,10550,10510,10560,10490,1591
20231031,123800,16372763810,10510,10470,10520,10470,560
20231031,123700,16366897740,10470,10450,10520,10450,651
20231031,123600,16360085360,10460,10450,10460,10440,5164
20231031,123500,16306100060,10460,10530,10530,10450,9658
20231031,123400,16204925550,10540,10560,10590,10530,7538
20231031,123300,16125353080,10570,10580,10590,10560,3393
20231031,123200,16089480300,10580,10560,10580,10560,1956
20231031,123100,16068821340,10570,10590,10610,10570,2088
20231031,123000,16046727550,10590,10610,10680,10570,7504
20231031,122900,15966951410,10610,10610,10620,10560,1050
20231031,122800,15955831170,10610,10590,10610,10560,1983
20231031,122700,15934809880,10610,10510,10620,10510,2416
20231031,122600,15909248690,10530,10550,10550,10500,1365
20231031,122500,15894895620,10540,10550,10550,10500,3719
20231031,122400,15855786740,10570,10570,10600,10530,2411
20231031,122300,15830305530,10570,10560,10610,10540,1820
20231031,122200,15811081180,10560,10610,10620,10560,1865
20231031,122100,15791367310,10620,10610,10630,10590,5267
20231031,122000,15735521510,10620,10630,10640,10610,3269
20231031,121900,15700789610,10620,10640,10660,10610,7272
20231031,121800,15623443190,10640,10710,10730,10620,20278
20231031,121700,15406757920,10730,10550,10750,10550,26741
20231031,121600,15121614610,10550,10530,10570,10500,3081
20231031,121500,15089158830,10510,10560,10600,10510,4893
20231031,121400,15037587510,10560,10470,10570,10470,5416
20231031,121300,14980610110,10470,10420,10500,10420,7180
20231031,121200,14905541520,10420,10430,10430,10410,3324
20231031,121100,14870915050,10430,10440,10450,10420,5076
20231031,121000,14817950080,10440,10450,10480,10440,5375
20231031,120900,14761780230,10440,10470,10480,10440,4470
20231031,120800,14715021860,10470,10510,10510,10450,12340
20231031,120700,14585799580,10510,10580,10580,10510,5296
20231031,120600,14530011430,10600,10550,10600,10530,2837
20231031,120500,14500033900,10550,10560,10590,10550,2755
20231031,120400,14470952290,10550,10600,10650,10530,15329
20231031,120300,14308686450,10650,10590,10690,10580,9175
20231031,120200,14211138530,10590,10710,10740,10550,14009
20231031,120100,14062026670,10710,10750,10770,10690,21809
20231031,120000,13827852390,10740,10690,10820,10610,37926
20231031,115900,13419391790,10700,10780,10810,10680,38709
20231031,115800,13002477290,10790,10640,10790,10580,43299
20231031,115700,12540519600,10640,10490,10650,10490,17457
20231031,115600,12355327020,10490,10460,10510,10450,3339
20231031,115500,12320372760,10510,10460,10570,10440,9940
20231031,115400,12215961200,10460,10500,10500,10430,8395
20231031,115300,12128157190,10500,10600,10610,10490,17925
20231031,115200,11938850970,10580,10540,10600,10510,15290
20231031,115100,11777365780,10540,10520,10570,10480,15035
20231031,115000,11618996730,10520,10420,10550,10410,32910
20231031,114900,11273253740,10420,10340,10430,10340,18627
20231031,114800,11079867840,10330,10340,10350,10330,1935
20231031,114700,11059862980,10330,10330,10340,10330,77
20231031,114600,11059066850,10340,10360,10360,10330,633
20231031,114500,11052515420,10360,10340,10360,10340,350
20231031,114400,11048893580,10340,10340,10340,10330,363
20231031,114300,11045141160,10340,10340,10350,10330,244
20231031,114200,11042616530,10330,10350,10350,10330,586
20231031,114100,11036553580,10350,10350,10350,10340,552
20231031,114000,11030842200,10350,10360,10360,10350,761
20231031,113900,11022963510,10350,10350,10360,10350,448
20231031,113800,11018326330,10330,10360,10370,10330,537
20231031,113700,11012767290,10360,10370,10370,10350,784
20231031,113600,11004643560,10360,10340,10370,10340,6574
20231031,113500,10936579880,10340,10320,10340,10320,489
20231031,113400,10931526630,10330,10350,10350,10330,1218
20231031,113300,10918930370,10350,10350,10350,10350,419
20231031,113200,10914593720,10350,10360,10370,10350,1249
20231031,113100,10901658210,10350,10350,10360,10350,429
20231031,113000,10897214840,10350,10360,10390,10350,2152
20231031,112900,10874892370,10360,10350,10370,10350,1664
20231031,112800,10857654650,10350,10340,10350,10330,1256
20231031,112700,10844667530,10340,10320,10340,10320,304
20231031,112600,10841525700,10320,10330,10330,10320,574
20231031,112500,10835596690,10320,10320,10330,10320,236
20231031,112400,10833160300,10320,10330,10330,10320,158
20231031,112300,10831529240,10330,10330,10330,10320,698
20231031,112200,10824320840,10330,10310,10330,10310,478
20231031,112100,10819385560,10310,10320,10320,10310,582
20231031,112000,10813380240,10320,10310,10320,10310,485
20231031,111900,10808375870,10310,10310,10320,10300,297
20231031,111800,10805313670,10310,10290,10310,10270,842
20231031,111700,10796649830,10290,10280,10290,10270,459
20231031,111600,10791931430,10280,10300,10300,10280,769
20231031,111500,10784013270,10300,10280,10300,10280,21
20231031,111400,10783797330,10270,10260,10270,10260,650
20231031,111300,10777122260,10260,10290,10300,10260,731
20231031,111200,10769614320,10280,10290,10310,10280,764
20231031,111100,10761755650,10300,10270,10300,10270,1062
20231031,111000,10750825070,10270,10280,10300,10270,1113
20231031,110900,10739392750,10270,10290,10290,10270,409
20231031,110800,10735189540,10290,10300,10300,10280,304
20231031,110700,10732062140,10310,10280,10330,10280,839
20231031,110600,10723417570,10290,10280,10290,10280,329
20231031,110500,10720034100,10280,10250,10280,10250,315
20231031,110400,10716798620,10240,10270,10290,10240,5533
20231031,110300,10660048560,10300,10290,10320,10270,2990
20231031,110200,10629297230,10290,10320,10330,10290,1644
20231031,110100,10612350700,10330,10320,10330,10310,493
20231031,110000,10607261210,10320,10330,10330,10320,1213
20231031,105900,10594737160,10340,10330,10350,10320,916
20231031,105800,10585256760,10330,10360,10360,10330,2299
20231031,105700,10561459790,10360,10350,10360,10330,1730
20231031,105600,10543557210,10340,10340,10350,10320,701
20231031,105500,10536316390,10350,10340,10350,10340,798
20231031,105400,10528063820,10350,10350,10350,10340,974
20231031,105300,10517987220,10350,10340,10350,10340,740
20231031,105200,10510330700,10340,10340,10360,10330,581
20231031,105100,10504320060,10360,10360,10360,10340,1514
20231031,105000,10488657390,10370,10380,10380,10350,1228
20231031,104900,10475925090,10380,10310,10380,10310,7756
20231031,104800,10395696690,10300,10280,10300,10280,621
20231031,104700,10389300770,10300,10280,10300,10280,427
20231031,104600,10384910710,10280,10300,10300,10280,514
20231031,104500,10379624700,10290,10280,10300,10280,250
20231031,104400,10377053520,10310,10300,10310,10280,607
20231031,104300,10370802670,10280,10280,10280,10270,918
20231031,104200,10361365760,10270,10310,10310,10270,871
20231031,104100,10352413250,10320,10300,10320,10270,885
20231031,104000,10343298300,10280,10290,10340,10280,6194
20231031,103900,10279424390,10270,10240,10290,10240,1505
20231031,103800,10263984660,10220,10230,10250,10220,1378
20231031,103700,10249889130,10230,10250,10260,10230,884
20231031,103600,10240833090,10250,10240,10260,10230,706
20231031,103500,10233602220,10240,10230,10250,10230,327
20231031,103400,10230254280,10220,10230,10240,10220,671
20231031,103300,10223390980,10240,10260,10260,10240,953
20231031,103200,10213624130,10260,10250,10260,10230,725
20231031,103100,10206192760,10250,10230,10260,10230,337
20231031,103000,10202736830,10230,10260,10260,10230,715
20231031,102900,10195404560,10260,10230,10260,10230,1196
20231031,102800,10183157030,10220,10240,10240,10220,1335
20231031,102700,10169488470,10240,10220,10240,10210,1012
20231031,102600,10159143780,10220,10200,10230,10200,670
20231031,102500,10152305490,10200,10230,10230,10200,982
20231031,102400,10142276460,10230,10250,10250,10180,877
20231031,102300,10133309950,10180,10200,10290,10180,5340
20231031,102200,10078623210,10220,10200,10220,10200,3540
20231031,102100,10042484680,10220,10160,10260,10150,4737
20231031,102000,9994142110,10160,10160,10170,10150,948
20231031,101900,9984509340,10160,10180,10180,10150,1540
20231031,101800,9968861290,10180,10160,10180,10150,2727
20231031,101700,9941162120,10180,10160,10180,10160,4342
20231031,101600,9897008480,10160,10160,10210,10150,2926
20231031,101500,9867269730,10160,10200,10200,10150,7979
20231031,101400,9786193920,10200,10210,10210,10180,6405
20231031,101300,9720865370,10210,10230,10240,10200,1777
20231031,101200,9702703730,10230,10240,10240,10220,455
20231031,101100,9698051100,10230,10220,10260,10210,432
20231031,101000,9693632030,10220,10250,10270,10220,264
20231031,100900,9690927780,10250,10210,10260,10210,1577
20231031,100800,9674782220,10210,10230,10240,10210,1548
20231031,100700,9658964580,10230,10240,10250,10230,728
20231031,100600,9651513660,10250,10230,10260,10230,797
20231031,100500,9643343980,10220,10270,10270,10210,2735
20231031,100400,9615323500,10270,10210,10270,10200,1931
20231031,100300,9595545210,10200,10260,10260,10200,1797
20231031,100200,9577165130,10270,10260,10280,10250,1464
20231031,100100,9562135490,10260,10260,10260,10250,960
20231031,100000,9552289740,10260,10260,10270,10250,858
20231031,095900,9543486400,10260,10270,10270,10260,1481
20231031,095800,9528289340,10270,10270,10270,10260,629
20231031,095700,9521829580,10270,10260,10270,10250,1109
20231031,095600,9510450200,10250,10270,10270,10250,1508
20231031,095500,9494980580,10270,10280,10280,10250,1189
20231031,095400,9482774310,10260,10240,10270,10220,2348
20231031,095300,9458691960,10220,10270,10280,10220,1783
20231031,095200,9440416740,10270,10260,10280,10260,1081
20231031,095100,9429315620,10260,10260,10280,10240,1067
20231031,095000,9418376890,10260,10270,10290,10260,1207
20231031,094900,9405970610,10280,10340,10360,10200,4803
20231031,094800,9356696330,10350,10230,10350,10210,6563
20231031,094700,9289258300,10230,10220,10230,10210,1457
20231031,094600,9274359270,10220,10210,10230,10210,823
20231031,094500,9265940670,10230,10200,10230,10200,1591
20231031,094400,9249690880,10200,10220,10220,10190,1448
20231031,094300,9234910350,10220,10200,10220,10200,522
20231031,094200,9229583630,10180,10170,10220,10160,4513
20231031,094100,9183641280,10170,10160,10170,10150,3393
20231031,094000,9149174840,10160,10200,10200,10150,8315
20231031,093900,9064584340,10200,10210,10210,10200,2521
20231031,093800,9038862490,10210,10220,10240,10210,2592
20231031,093700,9012378550,10210,10230,10250,10210,1829
20231031,093600,8993670070,10250,10220,10260,10210,2454
20231031,093500,8968555090,10220,10230,10240,10210,1809
20231031,093400,8950061860,10230,10240,10240,10210,1360
20231031,093300,8936158900,10220,10210,10220,10210,1298
20231031,093200,8922898430,10220,10240,10250,10210,6304
20231031,093100,8858416210,10250,10290,10290,10220,3627
20231031,093000,8821258130,10290,10250,10300,10250,5750
20231031,092900,8762210530,10280,10280,10280,10250,3245
20231031,092800,8728922170,10260,10230,10350,10220,5148
20231031,092700,8676052940,10230,10260,10260,10230,2408
20231031,092600,8651375780,10250,10220,10340,10210,1684
20231031,092500,8634056220,10210,10350,10350,10200,6949
20231031,092400,8562706130,10340,10260,10340,10250,8561
20231031,092300,8474619190,10260,10170,10280,10170,12185
20231031,092200,8350131320,10170,10250,10250,10170,26013
20231031,092100,8084655610,10250,10260,10280,10240,8174
20231031,092000,8000847320,10260,10260,10300,10250,6265
20231031,091900,7936564290,10240,10230,10260,10230,9795
20231031,091800,7836187370,10230,10260,10260,10230,10767
20231031,091700,7725919900,10250,10310,10310,10250,6543
20231031,091600,7658716670,10270,10300,10370,10250,11394
20231031,091500,7541439910,10300,10280,10320,10220,10483
20231031,091400,7433770820,10280,10390,10400,10280,15873
20231031,091300,7269911650,10400,10440,10450,10390,4694
20231031,091200,7221021990,10460,10400,10460,10370,6632
20231031,091100,7151943750,10370,10460,10470,10330,12170
20231031,091000,7025369600,10460,10460,10480,10420,6301
20231031,090900,6959549100,10460,10410,10500,10400,8495
20231031,090800,6870768400,10410,10530,10540,10360,24924
20231031,090700,6610292700,10530,10560,10640,10530,14582
20231031,090600,6456138840,10560,10630,10700,10500,36946
20231031,090500,6064283700,10640,10720,10740,10600,43584
20231031,090400,5599758230,10720,10630,10890,10630,126354
20231031,090300,4238227820,10660,10630,10660,10530,50365
20231031,090200,3704553370,10630,10570,10680,10510,96018
20231031,090100,2688068590,10570,10340,10850,10290,205150
20231031,090000,516747420,10340,10190,10370,10150,50405