KissMeData/045660/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192700,3273556190,12240,12240,12240,12240,1048
20231031,192600,3273556190,12240,12240,12240,12240,0
20231031,192500,3273556190,12240,12240,12240,12240,0
20231031,192400,3273556190,12240,12240,12240,12240,0
20231031,192300,3273556190,12240,12240,12240,12240,0
20231031,192200,3273556190,12240,12240,12240,12240,0
20231031,192100,3273556190,12240,12240,12240,12240,0
20231031,192000,3273556190,12240,12240,12240,12240,0
20231031,191900,3273556190,12240,12240,12240,12240,0
20231031,191800,3273556190,12240,12240,12240,12240,0
20231031,191700,3273556190,12240,12240,12240,12240,0
20231031,191600,3273556190,12240,12240,12240,12240,0
20231031,191500,3273556190,12240,12240,12240,12240,0
20231031,191400,3273556190,12240,12240,12240,12240,0
20231031,191300,3273556190,12240,12240,12240,12240,0
20231031,191200,3273556190,12240,12240,12240,12240,0
20231031,191100,3273556190,12240,12240,12240,12240,0
20231031,191000,3273556190,12240,12240,12240,12240,0
20231031,190900,3273556190,12240,12240,12240,12240,0
20231031,190800,3273556190,12240,12240,12240,12240,0
20231031,190700,3273556190,12240,12240,12240,12240,0
20231031,190600,3273556190,12240,12240,12240,12240,0
20231031,190500,3273556190,12240,12240,12240,12240,0
20231031,190400,3273556190,12240,12240,12240,12240,0
20231031,190300,3273556190,12240,12240,12240,12240,0
20231031,190200,3273556190,12240,12240,12240,12240,0
20231031,190100,3273556190,12240,12240,12240,12240,0
20231031,190000,3273556190,12240,12240,12240,12240,0
20231031,185900,3273556190,12240,12240,12240,12240,0
20231031,185800,3273556190,12240,12240,12240,12240,0
20231031,185700,3273556190,12240,12240,12240,12240,1048
20231031,185600,3273556190,12240,12240,12240,12240,0
20231031,185500,3273556190,12240,12240,12240,12240,0
20231031,185400,3273556190,12240,12240,12240,12240,0
20231031,185300,3273556190,12240,12240,12240,12240,0
20231031,185200,3273556190,12240,12240,12240,12240,0
20231031,185100,3273556190,12240,12240,12240,12240,0
20231031,185000,3273556190,12240,12240,12240,12240,0
20231031,184900,3273556190,12240,12240,12240,12240,0
20231031,184800,3273556190,12240,12240,12240,12240,0
20231031,184700,3273556190,12240,12240,12240,12240,0
20231031,184600,3273556190,12240,12240,12240,12240,0
20231031,184500,3273556190,12240,12240,12240,12240,0
20231031,184400,3273556190,12240,12240,12240,12240,0
20231031,184300,3273556190,12240,12240,12240,12240,0
20231031,184200,3273556190,12240,12240,12240,12240,0
20231031,184100,3273556190,12240,12240,12240,12240,0
20231031,184000,3273556190,12240,12240,12240,12240,0
20231031,183900,3273556190,12240,12240,12240,12240,0
20231031,183800,3273556190,12240,12240,12240,12240,0
20231031,183700,3273556190,12240,12240,12240,12240,0
20231031,183600,3273556190,12240,12240,12240,12240,0
20231031,183500,3273556190,12240,12240,12240,12240,0
20231031,183400,3273556190,12240,12240,12240,12240,0
20231031,183300,3273556190,12240,12240,12240,12240,0
20231031,183200,3273556190,12240,12240,12240,12240,0
20231031,183100,3273556190,12240,12240,12240,12240,0
20231031,183000,3273556190,12240,12240,12240,12240,0
20231031,182900,3273556190,12240,12240,12240,12240,0
20231031,182800,3273556190,12240,12240,12240,12240,0
20231031,182700,3273556190,12240,12240,12240,12240,1048
20231031,182600,3273556190,12240,12240,12240,12240,0
20231031,182500,3273556190,12240,12240,12240,12240,0
20231031,182400,3273556190,12240,12240,12240,12240,0
20231031,182300,3273556190,12240,12240,12240,12240,0
20231031,182200,3273556190,12240,12240,12240,12240,0
20231031,182100,3273556190,12240,12240,12240,12240,0
20231031,182000,3273556190,12240,12240,12240,12240,0
20231031,181900,3273556190,12240,12240,12240,12240,0
20231031,181800,3273556190,12240,12240,12240,12240,0
20231031,181700,3273556190,12240,12240,12240,12240,0
20231031,181600,3273556190,12240,12240,12240,12240,0
20231031,181500,3273556190,12240,12240,12240,12240,0
20231031,181400,3273556190,12240,12240,12240,12240,0
20231031,181300,3273556190,12240,12240,12240,12240,0
20231031,181200,3273556190,12240,12240,12240,12240,0
20231031,181100,3273556190,12240,12240,12240,12240,0
20231031,181000,3273556190,12240,12240,12240,12240,0
20231031,180900,3273556190,12240,12240,12240,12240,0
20231031,180800,3273556190,12240,12240,12240,12240,0
20231031,180700,3273556190,12240,12240,12240,12240,0
20231031,180600,3273556190,12240,12240,12240,12240,0
20231031,180500,3273556190,12240,12240,12240,12240,0
20231031,180400,3273556190,12240,12240,12240,12240,0
20231031,180300,3273556190,12240,12240,12240,12240,0
20231031,180200,3273556190,12240,12240,12240,12240,0
20231031,180100,3273556190,12240,12240,12240,12240,0
20231031,180000,3273556190,12240,12240,12240,12240,0
20231031,175900,3273556190,12240,12240,12240,12240,0
20231031,175800,3273556190,12240,12240,12240,12240,0
20231031,175700,3273556190,12240,12240,12240,12240,1048
20231031,175600,3273556190,12240,12240,12240,12240,0
20231031,175500,3273556190,12240,12240,12240,12240,0
20231031,175400,3273556190,12240,12240,12240,12240,0
20231031,175300,3273556190,12240,12240,12240,12240,0
20231031,175200,3273556190,12240,12240,12240,12240,0
20231031,175100,3273556190,12240,12240,12240,12240,0
20231031,175000,3273556190,12240,12240,12240,12240,0
20231031,174900,3273556190,12240,12240,12240,12240,0
20231031,174800,3273556190,12240,12240,12240,12240,0
20231031,174700,3273556190,12240,12240,12240,12240,0
20231031,174600,3273556190,12240,12240,12240,12240,0
20231031,174500,3273556190,12240,12240,12240,12240,0
20231031,174400,3273556190,12240,12240,12240,12240,0
20231031,174300,3273556190,12240,12240,12240,12240,0
20231031,174200,3273556190,12240,12240,12240,12240,0
20231031,174100,3273556190,12240,12240,12240,12240,0
20231031,174000,3273556190,12240,12240,12240,12240,0
20231031,173900,3273556190,12240,12240,12240,12240,0
20231031,173800,3273556190,12240,12240,12240,12240,0
20231031,173700,3273556190,12240,12240,12240,12240,0
20231031,173600,3273556190,12240,12240,12240,12240,0
20231031,173500,3273556190,12240,12240,12240,12240,0
20231031,173400,3273556190,12240,12240,12240,12240,0
20231031,173300,3273556190,12240,12240,12240,12240,0
20231031,173200,3273556190,12240,12240,12240,12240,0
20231031,173100,3273556190,12240,12240,12240,12240,0
20231031,173000,3273556190,12240,12240,12240,12240,0
20231031,172900,3273556190,12240,12240,12240,12240,0
20231031,172800,3273556190,12240,12240,12240,12240,0
20231031,172700,3273556190,12240,12240,12240,12240,1048
20231031,172600,3273556190,12240,12240,12240,12240,0
20231031,172500,3273556190,12240,12240,12240,12240,0
20231031,172400,3273556190,12240,12240,12240,12240,0
20231031,172300,3273556190,12240,12240,12240,12240,0
20231031,172200,3273556190,12240,12240,12240,12240,0
20231031,172100,3273556190,12240,12240,12240,12240,0
20231031,172000,3273556190,12240,12240,12240,12240,0
20231031,171900,3273556190,12240,12240,12240,12240,0
20231031,171800,3273556190,12240,12240,12240,12240,0
20231031,171700,3273556190,12240,12240,12240,12240,0
20231031,171600,3273556190,12240,12240,12240,12240,0
20231031,171500,3273556190,12240,12240,12240,12240,0
20231031,171400,3273556190,12240,12240,12240,12240,0
20231031,171300,3273556190,12240,12240,12240,12240,0
20231031,171200,3273556190,12240,12240,12240,12240,0
20231031,171100,3273556190,12240,12240,12240,12240,0
20231031,171000,3273556190,12240,12240,12240,12240,0
20231031,170900,3273556190,12240,12240,12240,12240,0
20231031,170800,3273556190,12240,12240,12240,12240,0
20231031,170700,3273556190,12240,12240,12240,12240,0
20231031,170600,3273556190,12240,12240,12240,12240,0
20231031,170500,3273556190,12240,12240,12240,12240,0
20231031,170400,3273556190,12240,12240,12240,12240,0
20231031,170300,3273556190,12240,12240,12240,12240,0
20231031,170200,3273556190,12240,12240,12240,12240,0
20231031,170100,3273556190,12240,12240,12240,12240,0
20231031,170000,3273556190,12240,12240,12240,12240,0
20231031,165900,3273556190,12240,12240,12240,12240,0
20231031,165800,3273556190,12240,12240,12240,12240,0
20231031,165700,3273556190,12240,12240,12240,12240,1048
20231031,165600,3273556190,12240,12240,12240,12240,0
20231031,165500,3273556190,12240,12240,12240,12240,0
20231031,165400,3273556190,12240,12240,12240,12240,0
20231031,165300,3273556190,12240,12240,12240,12240,0
20231031,165200,3273556190,12240,12240,12240,12240,0
20231031,165100,3273556190,12240,12240,12240,12240,0
20231031,165000,3273556190,12240,12240,12240,12240,0
20231031,164900,3273556190,12240,12240,12240,12240,0
20231031,164800,3273556190,12240,12240,12240,12240,0
20231031,164700,3273556190,12240,12240,12240,12240,0
20231031,164600,3273556190,12240,12240,12240,12240,0
20231031,164500,3273556190,12240,12240,12240,12240,0
20231031,164400,3273556190,12240,12240,12240,12240,0
20231031,164300,3273556190,12240,12240,12240,12240,0
20231031,164200,3273556190,12240,12240,12240,12240,0
20231031,164100,3273556190,12240,12240,12240,12240,0
20231031,164000,3273556190,12240,12240,12240,12240,0
20231031,163900,3273556190,12240,12240,12240,12240,0
20231031,163800,3273556190,12240,12240,12240,12240,0
20231031,163700,3273556190,12240,12240,12240,12240,0
20231031,163600,3273556190,12240,12240,12240,12240,0
20231031,163500,3273556190,12240,12240,12240,12240,0
20231031,163400,3273556190,12240,12240,12240,12240,0
20231031,163300,3273556190,12240,12240,12240,12240,0
20231031,163200,3273556190,12240,12240,12240,12240,0
20231031,163100,3273556190,12240,12240,12240,12240,0
20231031,163000,3273556190,12240,12240,12240,12240,0
20231031,162900,3273556190,12240,12240,12240,12240,0
20231031,162800,3273556190,12240,12240,12240,12240,0
20231031,162700,3273556190,12240,12240,12240,12240,1048
20231031,162600,3273556190,12240,12240,12240,12240,0
20231031,162500,3273556190,12240,12240,12240,12240,0
20231031,162400,3273556190,12240,12240,12240,12240,0
20231031,162300,3273556190,12240,12240,12240,12240,0
20231031,162200,3273556190,12240,12240,12240,12240,0
20231031,162100,3273556190,12240,12240,12240,12240,0
20231031,162000,3273556190,12240,12240,12240,12240,0
20231031,161900,3273556190,12240,12240,12240,12240,0
20231031,161800,3273556190,12240,12240,12240,12240,0
20231031,161700,3273556190,12240,12240,12240,12240,0
20231031,161600,3273556190,12240,12240,12240,12240,0
20231031,161500,3273556190,12240,12240,12240,12240,0
20231031,161400,3273556190,12240,12240,12240,12240,0
20231031,161300,3273556190,12240,12240,12240,12240,0
20231031,161200,3273556190,12240,12240,12240,12240,0
20231031,161100,3273556190,12240,12240,12240,12240,0
20231031,161000,3273556190,12240,12240,12240,12240,0
20231031,160900,3273556190,12240,12240,12240,12240,0
20231031,160800,3273556190,12240,12240,12240,12240,0
20231031,160700,3273556190,12240,12240,12240,12240,0
20231031,160600,3273556190,12240,12240,12240,12240,0
20231031,160500,3273556190,12240,12240,12240,12240,0
20231031,160400,3273556190,12240,12240,12240,12240,0
20231031,160300,3273556190,12240,12240,12240,12240,0
20231031,160200,3273556190,12240,12240,12240,12240,0
20231031,160100,3273556190,12240,12240,12240,12240,0
20231031,160000,3273556190,12240,12240,12240,12240,0
20231031,155900,3273556190,12240,12240,12240,12240,0
20231031,155800,3273556190,12240,12240,12240,12240,0
20231031,155700,3273556190,12240,12240,12240,12240,1048
20231031,155600,3273556190,12240,12240,12240,12240,0
20231031,155500,3273556190,12240,12240,12240,12240,0
20231031,155400,3273556190,12240,12240,12240,12240,0
20231031,155300,3273556190,12240,12240,12240,12240,0
20231031,155200,3273556190,12240,12240,12240,12240,0
20231031,155100,3273556190,12240,12240,12240,12240,0
20231031,155000,3273556190,12240,12240,12240,12240,0
20231031,154900,3273556190,12240,12240,12240,12240,0
20231031,154800,3273556190,12240,12240,12240,12240,0
20231031,154700,3273556190,12240,12240,12240,12240,0
20231031,154600,3273556190,12240,12240,12240,12240,0
20231031,154500,3273556190,12240,12240,12240,12240,0
20231031,154400,3273556190,12240,12240,12240,12240,0
20231031,154300,3273556190,12240,12240,12240,12240,0
20231031,154200,3273556190,12240,12240,12240,12240,0
20231031,154100,3273556190,12240,12240,12240,12240,0
20231031,154000,3273556190,12240,12240,12240,12240,0
20231031,153900,3273556190,12240,12240,12240,12240,0
20231031,153800,3273556190,12240,12240,12240,12240,0
20231031,153700,3273556190,12240,12240,12240,12240,0
20231031,153600,3273556190,12240,12240,12240,12240,0
20231031,153500,3273556190,12240,12240,12240,12240,0
20231031,153400,3273556190,12240,12240,12240,12240,0
20231031,153300,3273556190,12240,12240,12240,12240,0
20231031,153200,3273556190,12240,12240,12240,12240,0
20231031,153100,3273556190,12240,12240,12240,12240,0
20231031,153000,3273556190,12240,12240,12240,12240,1048
20231031,152900,3260728670,12280,12280,12280,12280,0
20231031,152800,3260728670,12280,12280,12280,12280,0
20231031,152700,3260728670,12280,12280,12280,12280,0
20231031,152600,3260728670,12280,12280,12280,12280,0
20231031,152500,3260728670,12280,12280,12280,12280,0
20231031,152400,3260728670,12280,12280,12280,12280,0
20231031,152300,3260728670,12280,12280,12280,12280,0
20231031,152200,3260728670,12280,12280,12280,12280,0
20231031,152100,3260728670,12280,12280,12280,12280,0
20231031,152000,3260728670,12280,12280,12280,12280,0
20231031,151900,3260728670,12280,12260,12290,12180,1350
20231031,151800,3244247780,12260,12240,12260,12200,3909
20231031,151700,3196530760,12240,12290,12290,12240,458
20231031,151600,3190914310,12290,12290,12290,12280,128
20231031,151500,3189342180,12290,12300,12300,12290,242
20231031,151400,3186366380,12290,12290,12290,12290,0
20231031,151300,3186366380,12290,12300,12300,12290,666
20231031,151200,3178179580,12320,12320,12320,12320,21
20231031,151100,3177920860,12320,12320,12320,12280,9
20231031,151000,3177810220,12280,12280,12280,12280,0
20231031,150900,3177810220,12280,12280,12280,12280,15
20231031,150800,3177626020,12330,12330,12330,12330,56
20231031,150700,3176935540,12330,12330,12330,12270,116
20231031,150600,3175505320,12330,12300,12330,12300,838
20231031,150500,3165176290,12270,12270,12270,12270,0
20231031,150400,3165176290,12270,12280,12280,12270,219
20231031,150300,3162489130,12270,12290,12300,12270,142
20231031,150200,3160745360,12290,12320,12320,12290,992
20231031,150100,3148538130,12320,12340,12340,12320,85
20231031,150000,3147489850,12330,12330,12330,12330,35
20231031,145900,3147058300,12330,12310,12330,12310,239
20231031,145800,3144114310,12320,12310,12320,12300,68
20231031,145700,3143277240,12310,12300,12310,12290,69
20231031,145600,3142428730,12300,12290,12300,12290,118
20231031,145500,3140977480,12290,12290,12290,12290,589
20231031,145400,3133738670,12300,12290,12300,12290,203
20231031,145300,3131243700,12280,12280,12280,12280,41
20231031,145200,3130740220,12280,12250,12280,12250,1543
20231031,145100,3111828200,12220,12270,12270,12220,84
20231031,145000,3110801620,12210,12260,12260,12200,70
20231031,144900,3109946240,12270,12260,12270,12260,52
20231031,144800,3109308360,12260,12260,12260,12260,1
20231031,144700,3109296100,12230,12230,12230,12230,10
20231031,144600,3109173800,12270,12270,12270,12270,41
20231031,144500,3108670730,12270,12270,12270,12270,533
20231031,144400,3102130820,12260,12260,12260,12260,0
20231031,144300,3102130820,12260,12240,12260,12240,134
20231031,144200,3100488430,12240,12210,12240,12210,62
20231031,144100,3099729850,12220,12220,12220,12220,0
20231031,144000,3099729850,12220,12220,12220,12220,577
20231031,143900,3092678910,12170,12180,12180,12170,50
20231031,143800,3092070370,12180,12180,12180,12180,0
20231031,143700,3092070370,12180,12180,12180,12180,10
20231031,143600,3091948570,12180,12180,12180,12180,1
20231031,143500,3091936390,12210,12210,12220,12210,8
20231031,143400,3091838700,12140,12180,12200,12140,1379
20231031,143300,3075069300,12200,12150,12200,12150,280
20231031,143200,3071658270,12170,12160,12170,12160,51
20231031,143100,3071037610,12150,12130,12150,12130,213
20231031,143000,3068451660,12120,12130,12150,12120,769
20231031,142900,3059123120,12130,12140,12140,12130,581
20231031,142800,3052072500,12140,12140,12140,12140,226
20231031,142700,3049328860,12150,12150,12150,12150,0
20231031,142600,3049328860,12150,12150,12150,12150,200
20231031,142500,3046898860,12150,12130,12150,12130,14
20231031,142400,3046728960,12140,12140,12140,12140,1
20231031,142300,3046716820,12160,12160,12160,12160,0
20231031,142200,3046716820,12160,12160,12160,12160,31
20231031,142100,3046339860,12170,12170,12170,12170,0
20231031,142000,3046339860,12170,12170,12170,12170,270
20231031,141900,3043053960,12170,12180,12180,12170,3
20231031,141800,3043017430,12120,12140,12140,12120,200
20231031,141700,3040591120,12190,12140,12190,12140,22
20231031,141600,3040323990,12140,12150,12150,12140,50
20231031,141500,3039716790,12190,12190,12190,12190,1
20231031,141400,3039704600,12120,12170,12170,12120,381
20231031,141300,3035071520,12190,12160,12190,12160,943
20231031,141200,3023603770,12160,12130,12160,12110,842
20231031,141100,3013389160,12160,12160,12160,12160,1
20231031,141000,3013377000,12110,12110,12110,12110,515
20231031,140900,3007140350,12110,12110,12110,12110,0
20231031,140800,3007140350,12110,12160,12160,12110,174
20231031,140700,3005033140,12130,12130,12130,12130,289
20231031,140600,3001527570,12110,12110,12110,12110,0
20231031,140500,3001527570,12110,12120,12120,12110,1062
20231031,140400,2988660090,12130,12140,12140,12130,325
20231031,140300,2984717790,12140,12140,12140,12140,50
20231031,140200,2984110790,12150,12150,12150,12150,316
20231031,140100,2980271390,12150,12160,12160,12150,327
20231031,140000,2976298330,12150,12180,12180,12150,30
20231031,135900,2975933380,12190,12190,12190,12190,1
20231031,135800,2975921190,12140,12140,12140,12140,57
20231031,135700,2975229210,12150,12170,12170,12150,86
20231031,135600,2974184290,12130,12130,12130,12130,5
20231031,135500,2974123640,12120,12120,12120,12120,10
20231031,135400,2974002440,12100,12100,12100,12100,109
20231031,135300,2972683540,12100,12100,12110,12100,1179
20231031,135200,2958414460,12110,12140,12140,12100,1533
20231031,135100,2939831710,12130,12140,12190,12130,729
20231031,135000,2930958630,12150,12150,12150,12150,2
20231031,134900,2930934330,12130,12130,12130,12130,0
20231031,134800,2930934330,12130,12130,12130,12130,52
20231031,134700,2930303570,12140,12140,12140,12140,41
20231031,134600,2929805830,12190,12140,12190,12130,29
20231031,134500,2929453930,12130,12130,12130,12130,39
20231031,134400,2928980860,12120,12150,12150,12120,1606
20231031,134300,2909480800,12150,12200,12200,12150,1666
20231031,134200,2889206740,12200,12200,12200,12200,1
20231031,134100,2889194540,12210,12190,12220,12190,53
20231031,134000,2888548400,12210,12200,12210,12200,257
20231031,133900,2885412900,12250,12200,12250,12200,465
20231031,133800,2879738900,12200,12170,12200,12170,154
20231031,133700,2877864600,12170,12210,12210,12170,687
20231031,133600,2869497340,12250,12250,12250,12250,0
20231031,133500,2869497340,12250,12250,12250,12250,0
20231031,133400,2869497340,12250,12250,12250,12250,0
20231031,133300,2869497340,12250,12260,12260,12250,181
20231031,133200,2867279310,12260,12260,12260,12200,7
20231031,133100,2867193790,12200,12160,12200,12160,1020
20231031,133000,2854751430,12200,12200,12200,12200,241
20231031,132900,2851811230,12200,12160,12200,12160,151
20231031,132800,2849973270,12160,12170,12200,12160,1072
20231031,132700,2836937570,12170,12230,12280,12170,552
20231031,132600,2830200920,12300,12300,12300,12300,0
20231031,132500,2830200920,12300,12300,12300,12300,40
20231031,132400,2829708920,12310,12310,12310,12310,100
20231031,132300,2828477920,12310,12180,12310,12180,170
20231031,132200,2826400350,12160,12250,12250,12160,1733
20231031,132100,2805223060,12240,12280,12280,12240,31
20231031,132000,2804843550,12250,12280,12340,12200,1125
20231031,131900,2791083590,12280,12380,12380,12280,535
20231031,131800,2784505650,12370,12300,12370,12300,282
20231031,131700,2781022970,12310,12320,12320,12310,778
20231031,131600,2771442420,12320,12410,12410,12320,3665
20231031,131500,2726061880,12460,12440,12460,12420,328
20231031,131400,2721988020,12420,12430,12440,12420,35
20231031,131300,2721553180,12440,12440,12440,12440,0
20231031,131200,2721553180,12440,12440,12440,12440,1
20231031,131100,2721540740,12440,12440,12440,12440,20
20231031,131000,2721291940,12440,12450,12450,12440,162
20231031,130900,2719275050,12450,12450,12450,12450,18
20231031,130800,2719050950,12470,12430,12470,12430,20
20231031,130700,2718801830,12440,12450,12480,12400,7676
20231031,130600,2623570590,12490,12470,12490,12450,102
20231031,130500,2622300340,12490,12490,12490,12490,2
20231031,130400,2622275360,12490,12490,12490,12490,0
20231031,130300,2622275360,12490,12490,12490,12490,0
20231031,130200,2622275360,12490,12490,12490,12490,0
20231031,130100,2622275360,12490,12480,12490,12480,10
20231031,130000,2622150490,12490,12490,12490,12490,10
20231031,125900,2622025590,12490,12470,12490,12470,13
20231031,125800,2621863460,12480,12490,12490,12480,121
20231031,125700,2620353290,12490,12490,12490,12490,22
20231031,125600,2620078510,12500,12500,12500,12500,0
20231031,125500,2620078510,12500,12460,12500,12460,33
20231031,125400,2619666110,12500,12450,12510,12450,30
20231031,125300,2619292270,12450,12450,12450,12450,5
20231031,125200,2619230020,12400,12440,12440,12400,2281
20231031,125100,2590944280,12450,12400,12450,12400,103
20231031,125000,2589666930,12400,12450,12450,12400,1470
20231031,124900,2571426600,12430,12500,12500,12430,180
20231031,124800,2569183360,12500,12510,12510,12500,7
20231031,124700,2569095820,12520,12520,12520,12520,0
20231031,124600,2569095820,12520,12520,12520,12520,0
20231031,124500,2569095820,12520,12530,12530,12480,103
20231031,124400,2567805680,12480,12530,12530,12480,105
20231031,124300,2566492780,12530,12530,12530,12530,1
20231031,124200,2566480250,12490,12490,12490,12490,17
20231031,124100,2566267920,12540,12540,12540,12540,0
20231031,124000,2566267920,12540,12510,12540,12500,129
20231031,123900,2564655330,12540,12540,12540,12510,24
20231031,123800,2564354830,12520,12530,12540,12520,5
20231031,123700,2564292190,12530,12490,12550,12490,290
20231031,123600,2560667330,12490,12490,12490,12490,0
20231031,123500,2560667330,12490,12490,12490,12490,0
20231031,123400,2560667330,12490,12480,12490,12460,75
20231031,123300,2559731980,12480,12480,12480,12480,42
20231031,123200,2559207820,12480,12490,12490,12480,365
20231031,123100,2554649640,12540,12540,12540,12540,1
20231031,123000,2554637100,12540,12540,12540,12540,1
20231031,122900,2554624560,12480,12540,12540,12480,30
20231031,122800,2554250100,12550,12470,12550,12470,50
20231031,122700,2553626300,12540,12470,12540,12470,21
20231031,122600,2553364360,12550,12460,12550,12460,745
20231031,122500,2544074100,12460,12410,12460,12410,4
20231031,122400,2544024410,12460,12410,12460,12410,141
20231031,122300,2542274200,12460,12410,12460,12410,57
20231031,122200,2541566780,12400,12410,12470,12400,1679
20231031,122100,2520742070,12410,12410,12410,12410,1171
20231031,122000,2506209960,12410,12410,12410,12410,283
20231031,121900,2502697930,12470,12430,12470,12410,1651
20231031,121800,2482199540,12430,12440,12440,12430,700
20231031,121700,2473495960,12470,12470,12470,12470,339
20231031,121600,2469268630,12470,12470,12480,12470,501
20231031,121500,2463017960,12470,12470,12480,12470,423
20231031,121400,2457742510,12460,12460,12460,12460,1
20231031,121300,2457730050,12470,12460,12470,12430,490
20231031,121200,2451630590,12470,12480,12480,12470,67
20231031,121100,2450794800,12480,12530,12530,12480,285
20231031,121000,2447237950,12480,12480,12480,12480,37
20231031,120900,2446776190,12530,12460,12530,12460,181
20231031,120800,2444515330,12530,12530,12530,12530,1
20231031,120700,2444502800,12550,12550,12550,12550,9
20231031,120600,2444389850,12570,12570,12570,12570,30
20231031,120500,2444012750,12580,12530,12580,12530,202
20231031,120400,2441481630,12450,12470,12470,12450,613
20231031,120300,2433843780,12470,12470,12470,12470,12
20231031,120200,2433694140,12470,12470,12470,12460,351
20231031,120100,2429319190,12480,12490,12490,12480,45
20231031,120000,2428757470,12530,12490,12530,12490,49
20231031,115900,2428145420,12530,12530,12530,12530,8
20231031,115800,2428045180,12530,12520,12530,12500,34
20231031,115700,2427620060,12530,12480,12530,12480,379
20231031,115600,2422887660,12480,12480,12480,12480,3
20231031,115500,2422850220,12500,12480,12510,12480,367
20231031,115400,2418262730,12510,12440,12510,12440,8163
20231031,115300,2316556810,12440,12430,12460,12430,404
20231031,115200,2311527280,12430,12440,12450,12420,922
20231031,115100,2300056830,12430,12520,12520,12430,3047
20231031,115000,2262072370,12530,12530,12540,12530,4
20231031,114900,2262022230,12550,12530,12550,12530,319
20231031,114800,2258018800,12480,12460,12550,12460,64
20231031,114700,2257220220,12510,12510,12510,12470,1370
20231031,114600,2240118860,12510,12530,12530,12470,881
20231031,114500,2229106230,12530,12540,12540,12530,136
20231031,114400,2227401590,12540,12560,12560,12540,230
20231031,114300,2224515440,12550,12620,12620,12550,3101
20231031,114200,2185493840,12620,12610,12620,12600,339
20231031,114100,2181222230,12600,12600,12600,12600,86
20231031,114000,2180138630,12600,12610,12610,12600,600
20231031,113900,2172578590,12600,12680,12680,12590,790
20231031,113800,2162616290,12630,12680,12680,12620,2206
20231031,113700,2134683590,12680,12750,12750,12680,195
20231031,113600,2132205260,12670,12720,12720,12670,1199
20231031,113500,2116968150,12720,12790,12790,12720,942
20231031,113400,2104973040,12790,12790,12810,12710,8192
20231031,113300,2000136880,12800,12800,12800,12770,1964
20231031,113200,1975020040,12800,12660,12800,12660,7817
20231031,113100,1875050300,12690,12770,12770,12680,4947
20231031,113000,1812067580,12770,12770,12780,12750,1839
20231031,112900,1788585110,12770,12750,12770,12750,2215
20231031,112800,1760327070,12750,12710,12750,12710,523
20231031,112700,1753662740,12720,12710,12720,12710,528
20231031,112600,1746950230,12710,12720,12760,12710,457
20231031,112500,1741135990,12720,12730,12750,12720,3223
20231031,112400,1700081440,12690,12680,12690,12660,856
20231031,112300,1689227000,12650,12650,12650,12650,110
20231031,112200,1687835500,12630,12650,12650,12630,764
20231031,112100,1678175120,12650,12740,12750,12650,3147
20231031,112000,1638162710,12740,12690,12740,12690,1144
20231031,111900,1623590500,12700,12690,12700,12670,1014
20231031,111800,1610730880,12700,12690,12750,12690,2016
20231031,111700,1585117460,12690,12690,12760,12690,2835
20231031,111600,1549090260,12700,12680,12720,12670,2419
20231031,111500,1518377130,12680,12720,12740,12660,2980
20231031,111400,1480533010,12720,12640,12720,12640,5825
20231031,111300,1406636800,12640,12590,12640,12590,1301
20231031,111200,1390214020,12580,12570,12590,12570,807
20231031,111100,1380064780,12590,12550,12590,12550,33
20231031,111000,1379649430,12590,12600,12600,12590,128
20231031,110900,1378036640,12600,12560,12620,12540,3049
20231031,110800,1339640750,12550,12540,12550,12540,265
20231031,110700,1336315050,12530,12520,12530,12520,379
20231031,110600,1331569830,12460,12480,12480,12460,337
20231031,110500,1327370370,12460,12480,12550,12460,864
20231031,110400,1316592270,12500,12500,12500,12500,9
20231031,110300,1316479770,12500,12470,12500,12470,212
20231031,110200,1313836070,12430,12430,12430,12420,88
20231031,110100,1312742680,12440,12470,12470,12430,357
20231031,110000,1308303120,12430,12530,12550,12430,1912
20231031,105900,1284455970,12560,12520,12560,12510,54
20231031,105800,1283780080,12520,12510,12560,12510,108
20231031,105700,1282426900,12520,12560,12560,12520,797
20231031,105600,1272444200,12570,12500,12570,12500,21
20231031,105500,1272181540,12520,12530,12570,12500,383
20231031,105400,1267382240,12500,12520,12520,12500,100
20231031,105300,1266131910,12540,12520,12540,12520,15
20231031,105200,1265944090,12520,12530,12530,12520,323
20231031,105100,1261900120,12540,12540,12540,12540,1
20231031,105000,1261887580,12550,12520,12550,12490,3579
20231031,104900,1217141670,12520,12540,12540,12520,164
20231031,104800,1215086700,12550,12560,12570,12550,103
20231031,104700,1213793020,12570,12590,12590,12570,163
20231031,104600,1211741090,12580,12600,12600,12580,519
20231031,104500,1205205890,12600,12590,12620,12540,522
20231031,104400,1198627100,12600,12560,12600,12560,337
20231031,104300,1194382980,12560,12510,12560,12510,477
20231031,104200,1188408380,12550,12570,12570,12500,1918
20231031,104100,1164412120,12540,12510,12580,12510,511
20231031,104000,1158008640,12510,12630,12630,12490,2591
20231031,103900,1125540210,12630,12490,12680,12490,25858
20231031,103800,800484400,12490,12470,12490,12470,539
20231031,103700,793759130,12470,12460,12470,12450,451
20231031,103600,788141110,12450,12450,12450,12450,292
20231031,103500,784505710,12450,12450,12460,12450,100
20231031,103400,783260510,12450,12450,12450,12450,8
20231031,103300,783160910,12450,12430,12450,12430,744
20231031,103200,773905100,12430,12410,12430,12410,1366
20231031,103100,756942350,12410,12400,12410,12400,204
20231031,103000,754410720,12400,12350,12400,12340,1016
20231031,102900,741829890,12370,12400,12400,12370,74
20231031,102800,740914480,12410,12410,12410,12410,408
20231031,102700,735851200,12410,12370,12420,12370,2129
20231031,102600,709438310,12370,12320,12370,12320,72
20231031,102500,708549020,12340,12410,12410,12340,730
20231031,102400,699526840,12410,12410,12410,12410,1
20231031,102300,699514430,12370,12390,12410,12370,612
20231031,102200,691928260,12400,12410,12420,12400,4
20231031,102100,691878630,12410,12370,12410,12370,4
20231031,102000,691829110,12430,12360,12430,12360,722
20231031,101900,682904770,12360,12460,12460,12350,348
20231031,101800,678591040,12460,12460,12460,12460,3
20231031,101700,678553660,12400,12400,12400,12400,300
20231031,101600,674833660,12390,12350,12390,12350,1165
20231031,101500,660445850,12390,12360,12390,12360,517
20231031,101400,654055700,12370,12370,12380,12370,765
20231031,101300,644590550,12360,12380,12380,12360,75
20231031,101200,643662770,12400,12420,12420,12400,1058
20231031,101100,630542720,12420,12440,12440,12420,51
20231031,101000,629909280,12410,12430,12440,12410,1174
20231031,100900,615333990,12450,12480,12480,12450,224
20231031,100800,612539550,12480,12490,12490,12470,280
20231031,100700,609044510,12480,12480,12480,12480,17
20231031,100600,608832350,12480,12490,12500,12480,1167
20231031,100500,594266070,12490,12440,12500,12440,2305
20231031,100400,565465120,12440,12450,12490,12440,3224
20231031,100300,525216780,12450,12400,12450,12400,796
20231031,100200,515341480,12450,12440,12490,12440,604
20231031,100100,507826250,12300,12380,12480,12300,2338
20231031,100000,478766230,12370,12350,12370,12350,632
20231031,095900,470954710,12290,12300,12300,12290,425
20231031,095800,465729480,12290,12290,12290,12290,65
20231031,095700,464930630,12300,12290,12300,12290,2851
20231031,095600,429868650,12280,12280,12280,12280,1
20231031,095500,429856370,12290,12280,12290,12280,45
20231031,095400,429303760,12230,12290,12290,12230,15
20231031,095300,429120250,12230,12230,12230,12230,200
20231031,095200,426674250,12260,12260,12260,12230,1006
20231031,095100,414342220,12260,12260,12260,12260,57
20231031,095000,413643400,12260,12280,12280,12260,25
20231031,094900,413336520,12280,12280,12280,12280,1
20231031,094800,413324240,12290,12280,12290,12280,31
20231031,094700,412943550,12300,12300,12300,12300,39
20231031,094600,412463850,12310,12320,12320,12310,141
20231031,094500,410727720,12360,12360,12360,12360,2
20231031,094400,410703000,12350,12350,12350,12310,864
20231031,094300,400037800,12330,12330,12330,12330,210
20231031,094200,397448500,12330,12330,12330,12320,98
20231031,094100,396240910,12370,12370,12370,12370,10
20231031,094000,396117210,12380,12380,12380,12380,2
20231031,093900,396092450,12370,12360,12370,12300,175
20231031,093800,393927830,12360,12300,12360,12300,365
20231031,093700,389427050,12300,12330,12330,12300,137
20231031,093600,387741710,12300,12300,12300,12300,276
20231031,093500,384346910,12280,12290,12290,12280,284
20231031,093400,380856700,12300,12300,12310,12300,259
20231031,093300,377670980,12300,12330,12340,12300,538
20231031,093200,371047660,12330,12400,12400,12330,1829
20231031,093100,348469970,12400,12300,12400,12290,475
20231031,093000,342623030,12310,12280,12310,12280,1042
20231031,092900,329824050,12240,12170,12280,12160,2258
20231031,092800,302219060,12180,12170,12180,12150,674
20231031,092700,294023750,12170,12170,12170,12150,147
20231031,092600,292235960,12180,12200,12200,12180,202
20231031,092500,289774310,12200,12200,12200,12200,0
20231031,092400,289774310,12200,12210,12210,12200,7
20231031,092300,289688850,12220,12220,12220,12220,0
20231031,092200,289688850,12220,12220,12230,12220,46
20231031,092100,289126720,12230,12240,12240,12150,285
20231031,092000,285660980,12200,12200,12260,12150,710
20231031,091900,276996180,12210,12250,12250,12210,41
20231031,091800,276495530,12260,12200,12260,12200,149
20231031,091700,274674790,12260,12200,12260,12120,1410
20231031,091600,257476410,12200,12200,12270,12200,1704
20231031,091500,236685640,12200,12210,12210,12200,854
20231031,091400,226266240,12210,12200,12280,12190,752
20231031,091300,217052970,12190,12250,12250,12190,912
20231031,091200,205912480,12250,12290,12290,12210,568
20231031,091100,198962410,12290,12340,12340,12290,2732
20231031,091000,165319140,12330,12350,12350,12330,996
20231031,090900,153024670,12350,12350,12350,12350,172
20231031,090800,150900470,12350,12400,12400,12350,2588
20231031,090700,118855450,12390,12380,12390,12380,356
20231031,090600,114445620,12460,12370,12460,12370,269
20231031,090500,111100030,12370,12460,12480,12370,2493
20231031,090400,80098610,12490,12460,12490,12450,155
20231031,090300,78166120,12450,12540,12550,12450,297
20231031,090200,74452520,12550,12460,12550,12430,1513
20231031,090100,55565930,12460,12410,12460,12410,1714
20231031,090000,34288920,12410,12410,12470,12350,2762