KissMeData/027050/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,191000,47308782810,3180,3180,3180,3180,68768
20231031,190900,47308782810,3180,3180,3180,3180,0
20231031,190800,47308782810,3180,3180,3180,3180,0
20231031,190700,47308782810,3180,3180,3180,3180,0
20231031,190600,47308782810,3180,3180,3180,3180,0
20231031,190500,47308782810,3180,3180,3180,3180,0
20231031,190400,47308782810,3180,3180,3180,3180,0
20231031,190300,47308782810,3180,3180,3180,3180,0
20231031,190200,47308782810,3180,3180,3180,3180,0
20231031,190100,47308782810,3180,3180,3180,3180,0
20231031,190000,47308782810,3180,3180,3180,3180,0
20231031,185900,47308782810,3180,3180,3180,3180,0
20231031,185800,47308782810,3180,3180,3180,3180,0
20231031,185700,47308782810,3180,3180,3180,3180,0
20231031,185600,47308782810,3180,3180,3180,3180,0
20231031,185500,47308782810,3180,3180,3180,3180,0
20231031,185400,47308782810,3180,3180,3180,3180,0
20231031,185300,47308782810,3180,3180,3180,3180,0
20231031,185200,47308782810,3180,3180,3180,3180,0
20231031,185100,47308782810,3180,3180,3180,3180,0
20231031,185000,47308782810,3180,3180,3180,3180,0
20231031,184900,47308782810,3180,3180,3180,3180,0
20231031,184800,47308782810,3180,3180,3180,3180,0
20231031,184700,47308782810,3180,3180,3180,3180,0
20231031,184600,47308782810,3180,3180,3180,3180,0
20231031,184500,47308782810,3180,3180,3180,3180,0
20231031,184400,47308782810,3180,3180,3180,3180,0
20231031,184300,47308782810,3180,3180,3180,3180,0
20231031,184200,47308782810,3180,3180,3180,3180,0
20231031,184100,47308782810,3180,3180,3180,3180,0
20231031,184000,47308782810,3180,3180,3180,3180,68768
20231031,183900,47308782810,3180,3180,3180,3180,0
20231031,183800,47308782810,3180,3180,3180,3180,0
20231031,183700,47308782810,3180,3180,3180,3180,0
20231031,183600,47308782810,3180,3180,3180,3180,0
20231031,183500,47308782810,3180,3180,3180,3180,0
20231031,183400,47308782810,3180,3180,3180,3180,0
20231031,183300,47308782810,3180,3180,3180,3180,0
20231031,183200,47308782810,3180,3180,3180,3180,0
20231031,183100,47308782810,3180,3180,3180,3180,0
20231031,183000,47308782810,3180,3180,3180,3180,0
20231031,182900,47308782810,3180,3180,3180,3180,0
20231031,182800,47308782810,3180,3180,3180,3180,0
20231031,182700,47308782810,3180,3180,3180,3180,0
20231031,182600,47308782810,3180,3180,3180,3180,0
20231031,182500,47308782810,3180,3180,3180,3180,0
20231031,182400,47308782810,3180,3180,3180,3180,0
20231031,182300,47308782810,3180,3180,3180,3180,0
20231031,182200,47308782810,3180,3180,3180,3180,0
20231031,182100,47308782810,3180,3180,3180,3180,0
20231031,182000,47308782810,3180,3180,3180,3180,0
20231031,181900,47308782810,3180,3180,3180,3180,0
20231031,181800,47308782810,3180,3180,3180,3180,0
20231031,181700,47308782810,3180,3180,3180,3180,0
20231031,181600,47308782810,3180,3180,3180,3180,0
20231031,181500,47308782810,3180,3180,3180,3180,0
20231031,181400,47308782810,3180,3180,3180,3180,0
20231031,181300,47308782810,3180,3180,3180,3180,0
20231031,181200,47308782810,3180,3180,3180,3180,0
20231031,181100,47308782810,3180,3180,3180,3180,0
20231031,181000,47308782810,3180,3180,3180,3180,68768
20231031,180900,47308782810,3180,3180,3180,3180,0
20231031,180800,47308782810,3180,3180,3180,3180,0
20231031,180700,47308782810,3180,3180,3180,3180,0
20231031,180600,47308782810,3180,3180,3180,3180,0
20231031,180500,47308782810,3180,3180,3180,3180,0
20231031,180400,47308782810,3180,3180,3180,3180,0
20231031,180300,47308782810,3180,3180,3180,3180,0
20231031,180200,47308782810,3180,3180,3180,3180,0
20231031,180100,47308782810,3180,3180,3180,3180,0
20231031,180000,47308782810,3180,3180,3180,3180,0
20231031,175900,47308782810,3180,3180,3180,3180,0
20231031,175800,47308782810,3180,3180,3180,3180,0
20231031,175700,47308782810,3180,3180,3180,3180,0
20231031,175600,47308782810,3180,3180,3180,3180,0
20231031,175500,47308782810,3180,3180,3180,3180,0
20231031,175400,47308782810,3180,3180,3180,3180,0
20231031,175300,47308782810,3180,3180,3180,3180,0
20231031,175200,47308782810,3180,3180,3180,3180,0
20231031,175100,47308782810,3180,3180,3180,3180,0
20231031,175000,47308782810,3180,3180,3180,3180,0
20231031,174900,47308782810,3180,3180,3180,3180,0
20231031,174800,47308782810,3180,3180,3180,3180,0
20231031,174700,47308782810,3180,3180,3180,3180,0
20231031,174600,47308782810,3180,3180,3180,3180,0
20231031,174500,47308782810,3180,3180,3180,3180,0
20231031,174400,47308782810,3180,3180,3180,3180,0
20231031,174300,47308782810,3180,3180,3180,3180,0
20231031,174200,47308782810,3180,3180,3180,3180,0
20231031,174100,47308782810,3180,3180,3180,3180,0
20231031,174000,47308782810,3180,3180,3180,3180,68768
20231031,173900,47308782810,3180,3180,3180,3180,0
20231031,173800,47308782810,3180,3180,3180,3180,0
20231031,173700,47308782810,3180,3180,3180,3180,0
20231031,173600,47308782810,3180,3180,3180,3180,0
20231031,173500,47308782810,3180,3180,3180,3180,0
20231031,173400,47308782810,3180,3180,3180,3180,0
20231031,173300,47308782810,3180,3180,3180,3180,0
20231031,173200,47308782810,3180,3180,3180,3180,0
20231031,173100,47308782810,3180,3180,3180,3180,0
20231031,173000,47308782810,3180,3180,3180,3180,0
20231031,172900,47308782810,3180,3180,3180,3180,0
20231031,172800,47308782810,3180,3180,3180,3180,0
20231031,172700,47308782810,3180,3180,3180,3180,0
20231031,172600,47308782810,3180,3180,3180,3180,0
20231031,172500,47308782810,3180,3180,3180,3180,0
20231031,172400,47308782810,3180,3180,3180,3180,0
20231031,172300,47308782810,3180,3180,3180,3180,0
20231031,172200,47308782810,3180,3180,3180,3180,0
20231031,172100,47308782810,3180,3180,3180,3180,0
20231031,172000,47308782810,3180,3180,3180,3180,0
20231031,171900,47308782810,3180,3180,3180,3180,0
20231031,171800,47308782810,3180,3180,3180,3180,0
20231031,171700,47308782810,3180,3180,3180,3180,0
20231031,171600,47308782810,3180,3180,3180,3180,0
20231031,171500,47308782810,3180,3180,3180,3180,0
20231031,171400,47308782810,3180,3180,3180,3180,0
20231031,171300,47308782810,3180,3180,3180,3180,0
20231031,171200,47308782810,3180,3180,3180,3180,0
20231031,171100,47308782810,3180,3180,3180,3180,0
20231031,171000,47308782810,3180,3180,3180,3180,68768
20231031,170900,47308782810,3180,3180,3180,3180,0
20231031,170800,47308782810,3180,3180,3180,3180,0
20231031,170700,47308782810,3180,3180,3180,3180,0
20231031,170600,47308782810,3180,3180,3180,3180,0
20231031,170500,47308782810,3180,3180,3180,3180,0
20231031,170400,47308782810,3180,3180,3180,3180,0
20231031,170300,47308782810,3180,3180,3180,3180,0
20231031,170200,47308782810,3180,3180,3180,3180,0
20231031,170100,47308782810,3180,3180,3180,3180,0
20231031,170000,47308782810,3180,3180,3180,3180,0
20231031,165900,47308782810,3180,3180,3180,3180,0
20231031,165800,47308782810,3180,3180,3180,3180,0
20231031,165700,47308782810,3180,3180,3180,3180,0
20231031,165600,47308782810,3180,3180,3180,3180,0
20231031,165500,47308782810,3180,3180,3180,3180,0
20231031,165400,47308782810,3180,3180,3180,3180,0
20231031,165300,47308782810,3180,3180,3180,3180,0
20231031,165200,47308782810,3180,3180,3180,3180,0
20231031,165100,47308782810,3180,3180,3180,3180,0
20231031,165000,47308782810,3180,3180,3180,3180,0
20231031,164900,47308782810,3180,3180,3180,3180,0
20231031,164800,47308782810,3180,3180,3180,3180,0
20231031,164700,47308782810,3180,3180,3180,3180,0
20231031,164600,47308782810,3180,3180,3180,3180,0
20231031,164500,47308782810,3180,3180,3180,3180,0
20231031,164400,47308782810,3180,3180,3180,3180,0
20231031,164300,47308782810,3180,3180,3180,3180,0
20231031,164200,47308782810,3180,3180,3180,3180,0
20231031,164100,47308782810,3180,3180,3180,3180,0
20231031,164000,47308782810,3180,3180,3180,3180,68768
20231031,163900,47308782810,3180,3180,3180,3180,0
20231031,163800,47308782810,3180,3180,3180,3180,0
20231031,163700,47308782810,3180,3180,3180,3180,0
20231031,163600,47308782810,3180,3180,3180,3180,0
20231031,163500,47308782810,3180,3180,3180,3180,0
20231031,163400,47308782810,3180,3180,3180,3180,0
20231031,163300,47308782810,3180,3180,3180,3180,0
20231031,163200,47308782810,3180,3180,3180,3180,0
20231031,163100,47308782810,3180,3180,3180,3180,0
20231031,163000,47308782810,3180,3180,3180,3180,0
20231031,162900,47308782810,3180,3180,3180,3180,0
20231031,162800,47308782810,3180,3180,3180,3180,0
20231031,162700,47308782810,3180,3180,3180,3180,0
20231031,162600,47308782810,3180,3180,3180,3180,0
20231031,162500,47308782810,3180,3180,3180,3180,0
20231031,162400,47308782810,3180,3180,3180,3180,0
20231031,162300,47308782810,3180,3180,3180,3180,0
20231031,162200,47308782810,3180,3180,3180,3180,0
20231031,162100,47308782810,3180,3180,3180,3180,0
20231031,162000,47308782810,3180,3180,3180,3180,0
20231031,161900,47308782810,3180,3180,3180,3180,0
20231031,161800,47308782810,3180,3180,3180,3180,0
20231031,161700,47308782810,3180,3180,3180,3180,0
20231031,161600,47308782810,3180,3180,3180,3180,0
20231031,161500,47308782810,3180,3180,3180,3180,0
20231031,161400,47308782810,3180,3180,3180,3180,0
20231031,161300,47308782810,3180,3180,3180,3180,0
20231031,161200,47308782810,3180,3180,3180,3180,0
20231031,161100,47308782810,3180,3180,3180,3180,0
20231031,161000,47308782810,3180,3180,3180,3180,68768
20231031,160900,47308782810,3180,3180,3180,3180,0
20231031,160800,47308782810,3180,3180,3180,3180,0
20231031,160700,47308782810,3180,3180,3180,3180,0
20231031,160600,47308782810,3180,3180,3180,3180,0
20231031,160500,47308782810,3180,3180,3180,3180,0
20231031,160400,47308782810,3180,3180,3180,3180,0
20231031,160300,47308782810,3180,3180,3180,3180,0
20231031,160200,47308782810,3180,3180,3180,3180,0
20231031,160100,47308782810,3180,3180,3180,3180,0
20231031,160000,47308782810,3180,3180,3180,3180,0
20231031,155900,47308782810,3180,3180,3180,3180,0
20231031,155800,47308782810,3180,3180,3180,3180,0
20231031,155700,47308782810,3180,3180,3180,3180,0
20231031,155600,47308782810,3180,3180,3180,3180,0
20231031,155500,47308782810,3180,3180,3180,3180,0
20231031,155400,47308782810,3180,3180,3180,3180,0
20231031,155300,47308782810,3180,3180,3180,3180,0
20231031,155200,47308782810,3180,3180,3180,3180,0
20231031,155100,47308782810,3180,3180,3180,3180,0
20231031,155000,47308782810,3180,3180,3180,3180,0
20231031,154900,47308782810,3180,3180,3180,3180,0
20231031,154800,47308782810,3180,3180,3180,3180,0
20231031,154700,47308782810,3180,3180,3180,3180,0
20231031,154600,47308782810,3180,3180,3180,3180,0
20231031,154500,47308782810,3180,3180,3180,3180,0
20231031,154400,47308782810,3180,3180,3180,3180,0
20231031,154300,47308782810,3180,3180,3180,3180,0
20231031,154200,47308782810,3180,3180,3180,3180,0
20231031,154100,47308782810,3180,3180,3180,3180,0
20231031,154000,47308782810,3180,3180,3180,3180,68768
20231031,153900,47308782810,3180,3180,3180,3180,0
20231031,153800,47308782810,3180,3180,3180,3180,0
20231031,153700,47308782810,3180,3180,3180,3180,0
20231031,153600,47308782810,3180,3180,3180,3180,0
20231031,153500,47308782810,3180,3180,3180,3180,0
20231031,153400,47308782810,3180,3180,3180,3180,0
20231031,153300,47308782810,3180,3180,3180,3180,0
20231031,153200,47308782810,3180,3180,3180,3180,0
20231031,153100,47308782810,3180,3180,3180,3180,0
20231031,153000,47308782810,3180,3180,3180,3180,68768
20231031,152900,47090100570,3190,3190,3190,3190,0
20231031,152800,47090100570,3190,3190,3190,3190,0
20231031,152700,47090100570,3190,3190,3190,3190,0
20231031,152600,47090100570,3190,3190,3190,3190,0
20231031,152500,47090100570,3190,3190,3190,3190,0
20231031,152400,47090100570,3190,3190,3190,3190,0
20231031,152300,47090100570,3190,3190,3190,3190,0
20231031,152200,47090100570,3190,3190,3190,3190,0
20231031,152100,47090100570,3190,3190,3190,3190,0
20231031,152000,47090100570,3190,3190,3190,3190,0
20231031,151900,47090100570,3190,3195,3200,3185,16755
20231031,151800,47036675370,3190,3190,3205,3185,34497
20231031,151700,46926586765,3190,3195,3205,3190,18490
20231031,151600,46867466705,3190,3190,3195,3185,5527
20231031,151500,46849831870,3185,3190,3190,3185,6383
20231031,151400,46829480125,3185,3190,3195,3180,11981
20231031,151300,46791292495,3190,3185,3190,3185,3109
20231031,151200,46781383765,3185,3190,3190,3185,3043
20231031,151100,46771685890,3190,3175,3190,3175,4309
20231031,151000,46757969385,3180,3175,3185,3170,4515
20231031,150900,46743609110,3175,3175,3180,3170,2680
20231031,150800,46735101415,3170,3180,3180,3170,2774
20231031,150700,46726296675,3180,3170,3180,3170,3599
20231031,150600,46714876285,3170,3180,3185,3160,2751
20231031,150500,46706157390,3180,3175,3190,3175,8499
20231031,150400,46679109765,3175,3160,3175,3160,4483
20231031,150300,46664907270,3165,3165,3170,3155,1947
20231031,150200,46658747040,3170,3150,3170,3150,4647
20231031,150100,46644074920,3145,3150,3155,3145,4212
20231031,150000,46630808100,3155,3150,3155,3145,5296
20231031,145900,46614126180,3155,3145,3155,3145,3582
20231031,145800,46602847880,3145,3145,3155,3140,9175
20231031,145700,46573965955,3150,3155,3155,3130,21451
20231031,145600,46506679785,3145,3160,3160,3140,35609
20231031,145500,46394538635,3160,3165,3175,3160,597
20231031,145400,46392649150,3165,3160,3170,3160,9155
20231031,145300,46363684755,3155,3160,3170,3155,8051
20231031,145200,46338242715,3160,3170,3170,3160,11111
20231031,145100,46303085060,3165,3170,3170,3165,4952
20231031,145000,46287409660,3170,3180,3180,3170,5831
20231031,144900,46268910530,3180,3175,3180,3170,6095
20231031,144800,46249554350,3175,3175,3180,3165,3553
20231031,144700,46238289440,3175,3190,3190,3175,11643
20231031,144600,46201273230,3190,3185,3195,3185,4414
20231031,144500,46187210370,3190,3200,3205,3180,19016
20231031,144400,46126498720,3205,3200,3205,3190,13294
20231031,144300,46083957715,3190,3180,3200,3180,15641
20231031,144200,46034002860,3195,3170,3200,3170,11462
20231031,144100,45997527490,3165,3165,3170,3165,1771
20231031,144000,45991921195,3165,3170,3170,3165,1713
20231031,143900,45986498465,3170,3165,3170,3160,1884
20231031,143800,45980535245,3165,3150,3165,3145,7086
20231031,143700,45958207950,3150,3160,3165,3150,8936
20231031,143600,45930039290,3160,3165,3165,3155,1103
20231031,143500,45926555810,3165,3170,3170,3160,2455
20231031,143400,45918795345,3165,3160,3170,3155,6713
20231031,143300,45897554780,3165,3165,3165,3150,12502
20231031,143200,45858107660,3165,3150,3165,3150,23786
20231031,143100,45783081160,3160,3155,3165,3150,19694
20231031,143000,45720959745,3155,3160,3170,3155,7980
20231031,142900,45695757660,3165,3170,3170,3160,17210
20231031,142800,45641318070,3170,3175,3180,3170,14285
20231031,142700,45596028920,3175,3180,3180,3170,8672
20231031,142600,45568526290,3185,3185,3185,3170,19524
20231031,142500,45506508630,3185,3190,3190,3180,5281
20231031,142400,45489704385,3185,3195,3195,3185,5256
20231031,142300,45472941950,3190,3175,3195,3175,9158
20231031,142200,45443756225,3175,3195,3195,3170,45437
20231031,142100,45299253935,3195,3195,3210,3195,11003
20231031,142000,45264086155,3200,3200,3205,3195,8848
20231031,141900,45235807505,3200,3205,3205,3200,3886
20231031,141800,45223369305,3205,3205,3205,3200,4709
20231031,141700,45208289355,3210,3200,3210,3195,4563
20231031,141600,45193688695,3195,3210,3210,3195,3067
20231031,141500,45183886940,3195,3210,3210,3195,2708
20231031,141400,45175214970,3205,3215,3215,3200,7586
20231031,141300,45150878000,3215,3235,3235,3215,3640
20231031,141200,45139139365,3235,3220,3240,3210,9991
20231031,141100,45106852910,3220,3210,3220,3200,4913
20231031,141000,45091078280,3200,3205,3210,3195,5782
20231031,140900,45072568030,3200,3205,3215,3195,8864
20231031,140800,45044201765,3205,3215,3215,3205,6437
20231031,140700,45023542720,3220,3225,3230,3215,3086
20231031,140600,45013592635,3225,3230,3230,3220,6106
20231031,140500,44993902050,3230,3215,3235,3215,7595
20231031,140400,44969390990,3220,3230,3230,3220,5822
20231031,140300,44950623895,3230,3230,3240,3225,8254
20231031,140200,44923950560,3235,3235,3240,3230,6331
20231031,140100,44903473695,3230,3240,3245,3230,16098
20231031,140000,44851330395,3240,3225,3250,3225,27672
20231031,135900,44761644645,3225,3235,3235,3220,14784
20231031,135800,44713923150,3235,3240,3245,3230,22741
20231031,135700,44640289675,3240,3215,3245,3215,26472
20231031,135600,44554732515,3215,3195,3215,3195,2249
20231031,135500,44547514065,3200,3200,3200,3195,6870
20231031,135400,44525548405,3200,3205,3205,3200,2225
20231031,135300,44518422595,3205,3215,3215,3200,3090
20231031,135200,44508512545,3210,3215,3220,3210,3438
20231031,135100,44497460395,3215,3210,3220,3200,7174
20231031,135000,44474406980,3200,3210,3210,3200,3264
20231031,134900,44463950960,3205,3205,3215,3200,2983
20231031,134800,44454396660,3205,3220,3220,3205,5027
20231031,134700,44438269795,3220,3205,3220,3200,13745
20231031,134600,44394202260,3205,3210,3210,3205,1480
20231031,134500,44389451550,3210,3220,3220,3205,5622
20231031,134400,44371374440,3220,3220,3220,3215,1239
20231031,134300,44367385165,3220,3210,3220,3210,4070
20231031,134200,44354303725,3215,3215,3220,3210,2314
20231031,134100,44346861980,3220,3225,3225,3210,2472
20231031,134000,44338914355,3225,3230,3230,3215,7132
20231031,133900,44315934870,3230,3220,3230,3220,738
20231031,133800,44313554410,3225,3210,3225,3205,6309
20231031,133700,44293278700,3210,3225,3225,3210,19507
20231031,133600,44230538160,3225,3225,3235,3225,5874
20231031,133500,44211561195,3225,3225,3230,3225,6007
20231031,133400,44192169090,3225,3240,3240,3225,17068
20231031,133300,44137018380,3240,3220,3240,3215,38443
20231031,133200,44012761595,3220,3210,3220,3205,8735
20231031,133100,43984697520,3210,3205,3210,3200,3428
20231031,133000,43973709170,3205,3200,3205,3200,3225
20231031,132900,43963374100,3200,3195,3200,3195,6757
20231031,132800,43941772105,3195,3205,3205,3195,5329
20231031,132700,43924714855,3210,3205,3215,3205,19564
20231031,132600,43861938055,3205,3200,3205,3195,12057
20231031,132500,43823369285,3205,3200,3205,3200,12487
20231031,132400,43783395145,3195,3190,3200,3190,9986
20231031,132300,43751505950,3185,3190,3190,3185,3147
20231031,132200,43741482250,3190,3185,3190,3180,434
20231031,132100,43740101100,3190,3185,3190,3180,3009
20231031,132000,43730519155,3185,3180,3190,3180,1931
20231031,131900,43724367510,3180,3180,3185,3180,767
20231031,131800,43721928340,3185,3185,3190,3185,39581
20231031,131700,43595861460,3185,3185,3190,3185,5140
20231031,131600,43579470780,3190,3185,3190,3185,2488
20231031,131500,43571544515,3190,3185,3190,3180,2872
20231031,131400,43562397725,3185,3180,3185,3180,6888
20231031,131300,43540482030,3170,3175,3175,3170,2375
20231031,131200,43532946265,3180,3185,3185,3180,2272
20231031,131100,43525721220,3185,3185,3185,3180,1562
20231031,131000,43520747250,3185,3185,3190,3180,3059
20231031,130900,43511007900,3190,3180,3190,3180,614
20231031,130800,43509055170,3180,3190,3190,3180,2054
20231031,130700,43502508520,3190,3180,3190,3175,1885
20231031,130600,43496507100,3170,3180,3180,3160,12343
20231031,130500,43457462475,3175,3180,3190,3175,7590
20231031,130400,43433331900,3185,3195,3195,3180,9566
20231031,130300,43402830680,3200,3210,3210,3190,15519
20231031,130200,43353159855,3210,3180,3210,3180,47011
20231031,130100,43202921825,3180,3180,3180,3170,14070
20231031,130000,43158212420,3180,3175,3180,3165,14592
20231031,125900,43111916670,3175,3175,3175,3165,3060
20231031,125800,43102208320,3175,3180,3180,3165,15969
20231031,125700,43051510420,3180,3150,3180,3150,32271
20231031,125600,42949371165,3155,3145,3155,3145,7642
20231031,125500,42925304835,3145,3135,3150,3130,15391
20231031,125400,42876995870,3130,3135,3135,3130,988
20231031,125300,42873903380,3135,3130,3135,3130,1650
20231031,125200,42868738595,3135,3135,3135,3125,3874
20231031,125100,42856623725,3125,3135,3135,3125,3606
20231031,125000,42845337355,3140,3130,3140,3110,41235
20231031,124900,42716762195,3120,3135,3135,3115,44406
20231031,124800,42578061495,3140,3145,3145,3140,559
20231031,124700,42576306230,3150,3150,3150,3135,13209
20231031,124600,42534798455,3150,3145,3150,3145,290
20231031,124500,42533886280,3145,3150,3150,3145,2099
20231031,124400,42527280055,3145,3150,3150,3145,1172
20231031,124300,42523592425,3150,3150,3155,3145,5171
20231031,124200,42507307175,3150,3155,3155,3145,1393
20231031,124100,42502922400,3155,3155,3155,3150,3123
20231031,124000,42493070895,3155,3150,3155,3150,5895
20231031,123900,42474489130,3150,3160,3160,3150,1518
20231031,123800,42469700435,3160,3160,3160,3155,4218
20231031,123700,42456386500,3160,3155,3165,3150,5460
20231031,123600,42439156585,3160,3160,3160,3155,998
20231031,123500,42436003905,3160,3150,3160,3150,1419
20231031,123400,42431523265,3155,3160,3160,3155,4659
20231031,123300,42416822925,3160,3160,3160,3155,1418
20231031,123200,42412342805,3150,3150,3160,3150,589
20231031,123100,42410483605,3160,3165,3165,3155,4788
20231031,123000,42395336980,3160,3165,3175,3155,12968
20231031,122900,42354320880,3155,3140,3165,3140,10922
20231031,122800,42319932585,3145,3145,3150,3135,6209
20231031,122700,42300432510,3150,3145,3150,3140,6585
20231031,122600,42279747440,3140,3140,3150,3140,3145
20231031,122500,42269863095,3150,3150,3155,3140,6062
20231031,122400,42250781395,3155,3160,3165,3145,14924
20231031,122300,42203699795,3165,3150,3165,3150,11524
20231031,122200,42167296490,3155,3145,3155,3140,12063
20231031,122100,42129354135,3145,3140,3145,3140,3017
20231031,122000,42119866110,3140,3135,3145,3125,11929
20231031,121900,42082503470,3130,3145,3145,3130,16214
20231031,121800,42031711040,3145,3135,3145,3130,21154
20231031,121700,41965382870,3140,3150,3150,3140,15724
20231031,121600,41915966395,3145,3140,3150,3140,2678
20231031,121500,41907545790,3140,3145,3145,3140,5078
20231031,121400,41891584920,3150,3150,3155,3140,13056
20231031,121300,41850529480,3150,3150,3155,3145,6562
20231031,121200,41829858235,3145,3165,3165,3145,20454
20231031,121100,41765421640,3160,3165,3170,3160,2771
20231031,121000,41756659710,3165,3160,3165,3155,5747
20231031,120900,41738518780,3155,3160,3170,3155,9401
20231031,120800,41708851485,3160,3165,3165,3155,2934
20231031,120700,41699579350,3160,3165,3170,3155,15848
20231031,120600,41649490030,3165,3175,3180,3165,6375
20231031,120500,41629293470,3180,3185,3185,3175,5597
20231031,120400,41611512320,3180,3190,3195,3180,8596
20231031,120300,41584129990,3190,3190,3200,3185,9884
20231031,120200,41552574875,3195,3200,3205,3185,20904
20231031,120100,41485781035,3195,3195,3205,3195,11402
20231031,120000,41449298735,3200,3195,3200,3190,10617
20231031,115900,41415355255,3190,3190,3200,3190,6770
20231031,115800,41393737940,3195,3185,3195,3185,10040
20231031,115700,41361705225,3190,3185,3190,3170,7990
20231031,115600,41336324080,3180,3190,3195,3175,20493
20231031,115500,41271054435,3195,3190,3205,3185,25810
20231031,115400,41188590535,3200,3195,3205,3185,9627
20231031,115300,41157825105,3185,3195,3210,3185,24900
20231031,115200,41078159160,3195,3180,3195,3175,6728
20231031,115100,41056717170,3180,3165,3180,3160,13580
20231031,115000,41013738985,3165,3170,3180,3165,3792
20231031,114900,41001725090,3170,3170,3170,3165,4717
20231031,114800,40986775635,3165,3175,3175,3165,10386
20231031,114700,40953840975,3175,3175,3175,3170,6676
20231031,114600,40932654570,3165,3170,3175,3165,7654
20231031,114500,40908396775,3170,3180,3180,3170,5790
20231031,114400,40890013100,3175,3175,3180,3170,10270
20231031,114300,40857399455,3180,3180,3180,3175,6725
20231031,114200,40836038095,3185,3175,3190,3175,2284
20231031,114100,40828761570,3180,3180,3185,3180,10493
20231031,114000,40795376735,3175,3190,3190,3175,3628
20231031,113900,40783825010,3180,3190,3190,3175,8189
20231031,113800,40757769255,3190,3190,3190,3185,7687
20231031,113700,40733283850,3190,3195,3200,3185,7597
20231031,113600,40709040790,3195,3200,3215,3190,4745
20231031,113500,40693840790,3205,3195,3205,3190,18845
20231031,113400,40633668750,3200,3195,3200,3190,8440
20231031,113300,40606694850,3195,3185,3195,3180,11758
20231031,113200,40569191065,3190,3175,3190,3170,8652
20231031,113100,40541670470,3175,3175,3180,3160,40564
20231031,113000,40413061365,3175,3185,3185,3175,5550
20231031,112900,40395420475,3185,3180,3190,3170,15766
20231031,112800,40345347340,3180,3180,3185,3180,9287
20231031,112700,40315809600,3185,3190,3190,3180,29148
20231031,112600,40223013135,3190,3200,3205,3185,30361
20231031,112500,40126051830,3205,3215,3230,3205,10283
20231031,112400,40092998815,3210,3200,3210,3200,4774
20231031,112300,40077690525,3200,3200,3205,3200,5054
20231031,112200,40061501235,3200,3205,3205,3200,6608
20231031,112100,40040355625,3205,3205,3215,3200,47902
20231031,112000,39886986720,3205,3220,3225,3200,41381
20231031,111900,39754168815,3220,3235,3235,3220,15790
20231031,111800,39703231035,3235,3230,3235,3220,20806
20231031,111700,39636081805,3230,3240,3240,3230,3742
20231031,111600,39623965405,3240,3240,3240,3235,8105
20231031,111500,39597712255,3240,3245,3255,3240,12125
20231031,111400,39558405090,3250,3235,3250,3235,7377
20231031,111300,39534501180,3235,3240,3240,3235,1442
20231031,111200,39529832335,3240,3240,3250,3225,6645
20231031,111100,39508324630,3240,3245,3250,3240,10676
20231031,111000,39473721735,3250,3245,3250,3240,6755
20231031,110900,39451815050,3245,3255,3255,3245,9260
20231031,110800,39421715085,3255,3250,3260,3245,19690
20231031,110700,39357683225,3250,3235,3260,3235,19395
20231031,110600,39294717425,3235,3225,3235,3225,11854
20231031,110500,39256459260,3230,3240,3240,3230,12945
20231031,110400,39214611185,3240,3240,3245,3240,7776
20231031,110300,39189405030,3235,3245,3245,3235,4385
20231031,110200,39175203145,3240,3235,3245,3230,10466
20231031,110100,39141359665,3230,3240,3245,3230,18310
20231031,110000,39082122035,3235,3240,3245,3235,6494
20231031,105900,39061086580,3240,3245,3250,3240,3814
20231031,105800,39048711745,3245,3240,3250,3235,11463
20231031,105700,39011549125,3240,3245,3250,3235,17942
20231031,105600,38953371365,3245,3255,3255,3245,8141
20231031,105500,38926925690,3250,3255,3255,3240,4412
20231031,105400,38912578415,3250,3240,3260,3225,15939
20231031,105300,38860982075,3240,3240,3250,3240,7801
20231031,105200,38835682180,3245,3245,3250,3240,8413
20231031,105100,38808399470,3250,3250,3255,3245,3965
20231031,105000,38795513280,3250,3255,3260,3245,10206
20231031,104900,38762340350,3250,3260,3260,3250,2321
20231031,104800,38754787710,3260,3265,3265,3255,11108
20231031,104700,38718569380,3265,3250,3265,3250,13889
20231031,104600,38673339295,3245,3245,3255,3245,5915
20231031,104500,38654127410,3250,3255,3255,3245,12207
20231031,104400,38614456480,3255,3260,3265,3250,10939
20231031,104300,38578846380,3260,3265,3270,3260,14203
20231031,104200,38532481890,3265,3270,3275,3260,23671
20231031,104100,38455098875,3265,3265,3275,3260,32833
20231031,104000,38347766955,3270,3250,3275,3250,29619
20231031,103900,38251117590,3250,3270,3270,3245,19779
20231031,103800,38186690905,3265,3235,3270,3230,33334
20231031,103700,38078389450,3230,3220,3235,3215,45698
20231031,103600,37931229550,3220,3230,3235,3220,21128
20231031,103500,37863020090,3235,3225,3240,3220,17378
20231031,103400,37806914170,3225,3215,3225,3215,40124
20231031,103300,37677824480,3220,3235,3235,3220,61912
20231031,103200,37478134235,3235,3250,3250,3235,17599
20231031,103100,37421077635,3245,3245,3265,3235,37797
20231031,103000,37298391780,3245,3250,3255,3245,24967
20231031,102900,37217287395,3250,3255,3260,3245,34584
20231031,102800,37104881470,3255,3250,3260,3240,53501
20231031,102700,36931082190,3250,3285,3290,3250,102591
20231031,102600,36596322195,3290,3285,3295,3280,9693
20231031,102500,36564470890,3290,3285,3295,3280,12255
20231031,102400,36524195000,3280,3285,3295,3280,18534
20231031,102300,36463294795,3290,3295,3300,3285,4201
20231031,102200,36449461250,3285,3285,3300,3280,16480
20231031,102100,36395257065,3295,3295,3295,3280,16032
20231031,102000,36342510540,3290,3285,3295,3280,15602
20231031,101900,36291198250,3295,3275,3300,3270,16786
20231031,101800,36236001660,3270,3290,3290,3270,18674
20231031,101700,36174773085,3290,3310,3315,3290,8255
20231031,101600,36147455170,3315,3270,3320,3270,66739
20231031,101500,35928399690,3270,3275,3280,3270,32488
20231031,101400,35822102255,3275,3275,3290,3270,27073
20231031,101300,35733393310,3280,3285,3295,3275,32081
20231031,101200,35628146860,3285,3295,3300,3285,20455
20231031,101100,35560799920,3295,3305,3305,3290,8839
20231031,101000,35531667335,3305,3320,3320,3295,25337
20231031,100900,35447828195,3320,3300,3325,3300,77037
20231031,100800,35192446710,3305,3295,3305,3285,21950
20231031,100700,35120140295,3295,3295,3300,3285,21090
20231031,100600,35050720715,3300,3275,3300,3275,32367
20231031,100500,34944440590,3280,3285,3290,3280,48649
20231031,100400,34784809620,3290,3295,3295,3285,33448
20231031,100300,34674911740,3295,3295,3300,3290,23025
20231031,100200,34599065540,3300,3295,3310,3295,58790
20231031,100100,34404995940,3295,3295,3310,3280,66704
20231031,100000,34185291715,3290,3275,3300,3275,54917
20231031,095900,34004998020,3285,3310,3320,3270,170974
20231031,095800,33442825335,3305,3315,3320,3300,66204
20231031,095700,33223713305,3315,3305,3315,3295,97508
20231031,095600,32901381845,3305,3315,3315,3295,101443
20231031,095500,32566474175,3310,3340,3340,3290,226224
20231031,095400,31817266520,3340,3375,3385,3320,245971
20231031,095300,30992414620,3370,3380,3405,3370,138610
20231031,095200,30524171910,3380,3395,3405,3380,89470
20231031,095100,30220277520,3400,3415,3430,3390,120535
20231031,095000,29809914230,3420,3450,3465,3420,202798
20231031,094900,29110833200,3450,3430,3450,3425,186466
20231031,094800,28469509205,3430,3395,3435,3385,127928
20231031,094700,28033192170,3395,3405,3415,3390,96171
20231031,094600,27705978690,3405,3425,3445,3390,220069
20231031,094500,26955439985,3425,3440,3450,3420,141685
20231031,094400,26469458030,3440,3460,3460,3430,182735
20231031,094300,25840048085,3455,3475,3480,3450,238488
20231031,094200,25013224595,3475,3440,3480,3425,440612
20231031,094100,23488734755,3440,3420,3480,3415,468826
20231031,094000,21873169390,3425,3445,3455,3420,263124
20231031,093900,20969405775,3445,3435,3490,3385,600878
20231031,093800,18898841025,3440,3405,3445,3385,458940
20231031,093700,17329283605,3410,3355,3420,3315,415593
20231031,093600,15926335840,3350,3275,3360,3265,180573
20231031,093500,15327298960,3275,3275,3280,3265,15316
20231031,093400,15277185785,3270,3275,3280,3265,32196
20231031,093300,15171837625,3275,3250,3275,3250,32973
20231031,093200,15064248300,3250,3285,3285,3250,73737
20231031,093100,14823383405,3285,3270,3310,3260,149056
20231031,093000,14332311265,3270,3275,3290,3260,82480
20231031,092900,14061995875,3275,3270,3295,3260,151078
20231031,092800,13566112955,3265,3245,3280,3245,147262
20231031,092700,13085358490,3250,3240,3255,3215,107517
20231031,092600,12737859470,3235,3250,3250,3225,50044
20231031,092500,12575868230,3250,3245,3250,3230,85827
20231031,092400,12297969750,3250,3260,3265,3245,62434
20231031,092300,12095010270,3255,3270,3270,3235,124697
20231031,092200,11689310620,3270,3295,3300,3255,126346
20231031,092100,11275695590,3300,3310,3315,3270,126744
20231031,092000,10858952165,3310,3325,3340,3290,151884
20231031,091900,10355770685,3320,3360,3375,3315,169454
20231031,091800,9789204055,3360,3395,3410,3350,175898
20231031,091700,9194373520,3400,3410,3420,3380,204413
20231031,091600,8499640615,3410,3415,3450,3380,349382
20231031,091500,7306559820,3415,3340,3415,3335,329948
20231031,091400,6191236230,3350,3360,3395,3320,250269
20231031,091300,5349917285,3380,3290,3400,3275,457868
20231031,091200,3808102615,3290,3270,3320,3255,250366
20231031,091100,2984203705,3295,3295,3295,3295,0
20231031,091000,2984203705,3295,3210,3295,3210,181349
20231031,090900,2392398835,3210,3225,3230,3205,37672
20231031,090800,2271347855,3230,3235,3245,3205,104039
20231031,090700,1935103905,3240,3195,3240,3170,83238
20231031,090600,1668052825,3170,3175,3245,3170,118122
20231031,090500,1289088045,3175,3190,3205,3170,111071
20231031,090400,934733520,3190,3125,3190,3110,120191
20231031,090300,555737620,3125,3070,3125,3065,64856
20231031,090200,354811975,3085,3060,3090,3040,42704
20231031,090100,223353235,3055,3040,3095,3005,44375
20231031,090000,87536705,3045,3000,3080,2995,28919