KissMeData/046120/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192700,956375700,3230,3230,3230,3230,5641
20231031,192600,956375700,3230,3230,3230,3230,0
20231031,192500,956375700,3230,3230,3230,3230,0
20231031,192400,956375700,3230,3230,3230,3230,0
20231031,192300,956375700,3230,3230,3230,3230,0
20231031,192200,956375700,3230,3230,3230,3230,0
20231031,192100,956375700,3230,3230,3230,3230,0
20231031,192000,956375700,3230,3230,3230,3230,0
20231031,191900,956375700,3230,3230,3230,3230,0
20231031,191800,956375700,3230,3230,3230,3230,0
20231031,191700,956375700,3230,3230,3230,3230,0
20231031,191600,956375700,3230,3230,3230,3230,0
20231031,191500,956375700,3230,3230,3230,3230,0
20231031,191400,956375700,3230,3230,3230,3230,0
20231031,191300,956375700,3230,3230,3230,3230,0
20231031,191200,956375700,3230,3230,3230,3230,0
20231031,191100,956375700,3230,3230,3230,3230,0
20231031,191000,956375700,3230,3230,3230,3230,0
20231031,190900,956375700,3230,3230,3230,3230,0
20231031,190800,956375700,3230,3230,3230,3230,0
20231031,190700,956375700,3230,3230,3230,3230,0
20231031,190600,956375700,3230,3230,3230,3230,0
20231031,190500,956375700,3230,3230,3230,3230,0
20231031,190400,956375700,3230,3230,3230,3230,0
20231031,190300,956375700,3230,3230,3230,3230,0
20231031,190200,956375700,3230,3230,3230,3230,0
20231031,190100,956375700,3230,3230,3230,3230,0
20231031,190000,956375700,3230,3230,3230,3230,0
20231031,185900,956375700,3230,3230,3230,3230,0
20231031,185800,956375700,3230,3230,3230,3230,0
20231031,185700,956375700,3230,3230,3230,3230,5641
20231031,185600,956375700,3230,3230,3230,3230,0
20231031,185500,956375700,3230,3230,3230,3230,0
20231031,185400,956375700,3230,3230,3230,3230,0
20231031,185300,956375700,3230,3230,3230,3230,0
20231031,185200,956375700,3230,3230,3230,3230,0
20231031,185100,956375700,3230,3230,3230,3230,0
20231031,185000,956375700,3230,3230,3230,3230,0
20231031,184900,956375700,3230,3230,3230,3230,0
20231031,184800,956375700,3230,3230,3230,3230,0
20231031,184700,956375700,3230,3230,3230,3230,0
20231031,184600,956375700,3230,3230,3230,3230,0
20231031,184500,956375700,3230,3230,3230,3230,0
20231031,184400,956375700,3230,3230,3230,3230,0
20231031,184300,956375700,3230,3230,3230,3230,0
20231031,184200,956375700,3230,3230,3230,3230,0
20231031,184100,956375700,3230,3230,3230,3230,0
20231031,184000,956375700,3230,3230,3230,3230,0
20231031,183900,956375700,3230,3230,3230,3230,0
20231031,183800,956375700,3230,3230,3230,3230,0
20231031,183700,956375700,3230,3230,3230,3230,0
20231031,183600,956375700,3230,3230,3230,3230,0
20231031,183500,956375700,3230,3230,3230,3230,0
20231031,183400,956375700,3230,3230,3230,3230,0
20231031,183300,956375700,3230,3230,3230,3230,0
20231031,183200,956375700,3230,3230,3230,3230,0
20231031,183100,956375700,3230,3230,3230,3230,0
20231031,183000,956375700,3230,3230,3230,3230,0
20231031,182900,956375700,3230,3230,3230,3230,0
20231031,182800,956375700,3230,3230,3230,3230,0
20231031,182700,956375700,3230,3230,3230,3230,5641
20231031,182600,956375700,3230,3230,3230,3230,0
20231031,182500,956375700,3230,3230,3230,3230,0
20231031,182400,956375700,3230,3230,3230,3230,0
20231031,182300,956375700,3230,3230,3230,3230,0
20231031,182200,956375700,3230,3230,3230,3230,0
20231031,182100,956375700,3230,3230,3230,3230,0
20231031,182000,956375700,3230,3230,3230,3230,0
20231031,181900,956375700,3230,3230,3230,3230,0
20231031,181800,956375700,3230,3230,3230,3230,0
20231031,181700,956375700,3230,3230,3230,3230,0
20231031,181600,956375700,3230,3230,3230,3230,0
20231031,181500,956375700,3230,3230,3230,3230,0
20231031,181400,956375700,3230,3230,3230,3230,0
20231031,181300,956375700,3230,3230,3230,3230,0
20231031,181200,956375700,3230,3230,3230,3230,0
20231031,181100,956375700,3230,3230,3230,3230,0
20231031,181000,956375700,3230,3230,3230,3230,0
20231031,180900,956375700,3230,3230,3230,3230,0
20231031,180800,956375700,3230,3230,3230,3230,0
20231031,180700,956375700,3230,3230,3230,3230,0
20231031,180600,956375700,3230,3230,3230,3230,0
20231031,180500,956375700,3230,3230,3230,3230,0
20231031,180400,956375700,3230,3230,3230,3230,0
20231031,180300,956375700,3230,3230,3230,3230,0
20231031,180200,956375700,3230,3230,3230,3230,0
20231031,180100,956375700,3230,3230,3230,3230,0
20231031,180000,956375700,3230,3230,3230,3230,0
20231031,175900,956375700,3230,3230,3230,3230,0
20231031,175800,956375700,3230,3230,3230,3230,0
20231031,175700,956375700,3230,3230,3230,3230,5641
20231031,175600,956375700,3230,3230,3230,3230,0
20231031,175500,956375700,3230,3230,3230,3230,0
20231031,175400,956375700,3230,3230,3230,3230,0
20231031,175300,956375700,3230,3230,3230,3230,0
20231031,175200,956375700,3230,3230,3230,3230,0
20231031,175100,956375700,3230,3230,3230,3230,0
20231031,175000,956375700,3230,3230,3230,3230,0
20231031,174900,956375700,3230,3230,3230,3230,0
20231031,174800,956375700,3230,3230,3230,3230,0
20231031,174700,956375700,3230,3230,3230,3230,0
20231031,174600,956375700,3230,3230,3230,3230,0
20231031,174500,956375700,3230,3230,3230,3230,0
20231031,174400,956375700,3230,3230,3230,3230,0
20231031,174300,956375700,3230,3230,3230,3230,0
20231031,174200,956375700,3230,3230,3230,3230,0
20231031,174100,956375700,3230,3230,3230,3230,0
20231031,174000,956375700,3230,3230,3230,3230,0
20231031,173900,956375700,3230,3230,3230,3230,0
20231031,173800,956375700,3230,3230,3230,3230,0
20231031,173700,956375700,3230,3230,3230,3230,0
20231031,173600,956375700,3230,3230,3230,3230,0
20231031,173500,956375700,3230,3230,3230,3230,0
20231031,173400,956375700,3230,3230,3230,3230,0
20231031,173300,956375700,3230,3230,3230,3230,0
20231031,173200,956375700,3230,3230,3230,3230,0
20231031,173100,956375700,3230,3230,3230,3230,0
20231031,173000,956375700,3230,3230,3230,3230,0
20231031,172900,956375700,3230,3230,3230,3230,0
20231031,172800,956375700,3230,3230,3230,3230,0
20231031,172700,956375700,3230,3230,3230,3230,5641
20231031,172600,956375700,3230,3230,3230,3230,0
20231031,172500,956375700,3230,3230,3230,3230,0
20231031,172400,956375700,3230,3230,3230,3230,0
20231031,172300,956375700,3230,3230,3230,3230,0
20231031,172200,956375700,3230,3230,3230,3230,0
20231031,172100,956375700,3230,3230,3230,3230,0
20231031,172000,956375700,3230,3230,3230,3230,0
20231031,171900,956375700,3230,3230,3230,3230,0
20231031,171800,956375700,3230,3230,3230,3230,0
20231031,171700,956375700,3230,3230,3230,3230,0
20231031,171600,956375700,3230,3230,3230,3230,0
20231031,171500,956375700,3230,3230,3230,3230,0
20231031,171400,956375700,3230,3230,3230,3230,0
20231031,171300,956375700,3230,3230,3230,3230,0
20231031,171200,956375700,3230,3230,3230,3230,0
20231031,171100,956375700,3230,3230,3230,3230,0
20231031,171000,956375700,3230,3230,3230,3230,0
20231031,170900,956375700,3230,3230,3230,3230,0
20231031,170800,956375700,3230,3230,3230,3230,0
20231031,170700,956375700,3230,3230,3230,3230,0
20231031,170600,956375700,3230,3230,3230,3230,0
20231031,170500,956375700,3230,3230,3230,3230,0
20231031,170400,956375700,3230,3230,3230,3230,0
20231031,170300,956375700,3230,3230,3230,3230,0
20231031,170200,956375700,3230,3230,3230,3230,0
20231031,170100,956375700,3230,3230,3230,3230,0
20231031,170000,956375700,3230,3230,3230,3230,0
20231031,165900,956375700,3230,3230,3230,3230,0
20231031,165800,956375700,3230,3230,3230,3230,0
20231031,165700,956375700,3230,3230,3230,3230,5641
20231031,165600,956375700,3230,3230,3230,3230,0
20231031,165500,956375700,3230,3230,3230,3230,0
20231031,165400,956375700,3230,3230,3230,3230,0
20231031,165300,956375700,3230,3230,3230,3230,0
20231031,165200,956375700,3230,3230,3230,3230,0
20231031,165100,956375700,3230,3230,3230,3230,0
20231031,165000,956375700,3230,3230,3230,3230,0
20231031,164900,956375700,3230,3230,3230,3230,0
20231031,164800,956375700,3230,3230,3230,3230,0
20231031,164700,956375700,3230,3230,3230,3230,0
20231031,164600,956375700,3230,3230,3230,3230,0
20231031,164500,956375700,3230,3230,3230,3230,0
20231031,164400,956375700,3230,3230,3230,3230,0
20231031,164300,956375700,3230,3230,3230,3230,0
20231031,164200,956375700,3230,3230,3230,3230,0
20231031,164100,956375700,3230,3230,3230,3230,0
20231031,164000,956375700,3230,3230,3230,3230,0
20231031,163900,956375700,3230,3230,3230,3230,0
20231031,163800,956375700,3230,3230,3230,3230,0
20231031,163700,956375700,3230,3230,3230,3230,0
20231031,163600,956375700,3230,3230,3230,3230,0
20231031,163500,956375700,3230,3230,3230,3230,0
20231031,163400,956375700,3230,3230,3230,3230,0
20231031,163300,956375700,3230,3230,3230,3230,0
20231031,163200,956375700,3230,3230,3230,3230,0
20231031,163100,956375700,3230,3230,3230,3230,0
20231031,163000,956375700,3230,3230,3230,3230,0
20231031,162900,956375700,3230,3230,3230,3230,0
20231031,162800,956375700,3230,3230,3230,3230,0
20231031,162700,956375700,3230,3230,3230,3230,5641
20231031,162600,956375700,3230,3230,3230,3230,0
20231031,162500,956375700,3230,3230,3230,3230,0
20231031,162400,956375700,3230,3230,3230,3230,0
20231031,162300,956375700,3230,3230,3230,3230,0
20231031,162200,956375700,3230,3230,3230,3230,0
20231031,162100,956375700,3230,3230,3230,3230,0
20231031,162000,956375700,3230,3230,3230,3230,0
20231031,161900,956375700,3230,3230,3230,3230,0
20231031,161800,956375700,3230,3230,3230,3230,0
20231031,161700,956375700,3230,3230,3230,3230,0
20231031,161600,956375700,3230,3230,3230,3230,0
20231031,161500,956375700,3230,3230,3230,3230,0
20231031,161400,956375700,3230,3230,3230,3230,0
20231031,161300,956375700,3230,3230,3230,3230,0
20231031,161200,956375700,3230,3230,3230,3230,0
20231031,161100,956375700,3230,3230,3230,3230,0
20231031,161000,956375700,3230,3230,3230,3230,0
20231031,160900,956375700,3230,3230,3230,3230,0
20231031,160800,956375700,3230,3230,3230,3230,0
20231031,160700,956375700,3230,3230,3230,3230,0
20231031,160600,956375700,3230,3230,3230,3230,0
20231031,160500,956375700,3230,3230,3230,3230,0
20231031,160400,956375700,3230,3230,3230,3230,0
20231031,160300,956375700,3230,3230,3230,3230,0
20231031,160200,956375700,3230,3230,3230,3230,0
20231031,160100,956375700,3230,3230,3230,3230,0
20231031,160000,956375700,3230,3230,3230,3230,0
20231031,155900,956375700,3230,3230,3230,3230,0
20231031,155800,956375700,3230,3230,3230,3230,0
20231031,155700,956375700,3230,3230,3230,3230,5641
20231031,155600,956375700,3230,3230,3230,3230,0
20231031,155500,956375700,3230,3230,3230,3230,0
20231031,155400,956375700,3230,3230,3230,3230,0
20231031,155300,956375700,3230,3230,3230,3230,0
20231031,155200,956375700,3230,3230,3230,3230,0
20231031,155100,956375700,3230,3230,3230,3230,0
20231031,155000,956375700,3230,3230,3230,3230,0
20231031,154900,956375700,3230,3230,3230,3230,0
20231031,154800,956375700,3230,3230,3230,3230,0
20231031,154700,956375700,3230,3230,3230,3230,0
20231031,154600,956375700,3230,3230,3230,3230,0
20231031,154500,956375700,3230,3230,3230,3230,0
20231031,154400,956375700,3230,3230,3230,3230,0
20231031,154300,956375700,3230,3230,3230,3230,0
20231031,154200,956375700,3230,3230,3230,3230,0
20231031,154100,956375700,3230,3230,3230,3230,0
20231031,154000,956375700,3230,3230,3230,3230,0
20231031,153900,956375700,3230,3230,3230,3230,0
20231031,153800,956375700,3230,3230,3230,3230,0
20231031,153700,956375700,3230,3230,3230,3230,0
20231031,153600,956375700,3230,3230,3230,3230,0
20231031,153500,956375700,3230,3230,3230,3230,0
20231031,153400,956375700,3230,3230,3230,3230,0
20231031,153300,956375700,3230,3230,3230,3230,0
20231031,153200,956375700,3230,3230,3230,3230,0
20231031,153100,956375700,3230,3230,3230,3230,0
20231031,153000,956375700,3230,3230,3230,3230,5641
20231031,152900,938155270,3230,3230,3230,3230,0
20231031,152800,938155270,3230,3230,3230,3230,0
20231031,152700,938155270,3230,3230,3230,3230,0
20231031,152600,938155270,3230,3230,3230,3230,0
20231031,152500,938155270,3230,3230,3230,3230,0
20231031,152400,938155270,3230,3230,3230,3230,0
20231031,152300,938155270,3230,3230,3230,3230,0
20231031,152200,938155270,3230,3230,3230,3230,0
20231031,152100,938155270,3230,3230,3230,3230,0
20231031,152000,938155270,3230,3230,3230,3230,0
20231031,151900,938155270,3230,3195,3230,3195,2750
20231031,151800,929303910,3195,3195,3225,3195,155
20231031,151700,928805955,3225,3215,3225,3215,2088
20231031,151600,922084040,3220,3215,3220,3215,632
20231031,151500,920050660,3215,3185,3215,3185,615
20231031,151400,918074610,3210,3210,3210,3210,632
20231031,151300,916045890,3210,3210,3210,3210,432
20231031,151200,914659170,3210,3210,3215,3210,567
20231031,151100,912838380,3215,3210,3215,3210,688
20231031,151000,910627835,3215,3210,3215,3210,1227
20231031,150900,906688770,3210,3200,3210,3200,799
20231031,150800,904127970,3200,3200,3205,3200,963
20231031,150700,901043315,3205,3200,3205,3180,966
20231031,150600,897950395,3200,3195,3200,3195,2353
20231031,150500,890428620,3195,3190,3195,3190,733
20231031,150400,888087575,3190,3190,3190,3190,867
20231031,150300,885321845,3190,3195,3195,3180,566
20231031,150200,883516145,3175,3190,3195,3175,853
20231031,150100,880795175,3195,3195,3195,3195,432
20231031,150000,879414935,3195,3195,3195,3195,532
20231031,145900,877715195,3200,3195,3200,3195,1110
20231031,145800,874164990,3200,3170,3200,3160,4423
20231031,145700,860089795,3190,3190,3190,3185,1100
20231031,145600,856582945,3190,3170,3190,3140,7019
20231031,145500,834396475,3180,3180,3185,3180,2253
20231031,145400,827228155,3180,3180,3180,3180,600
20231031,145300,825320155,3180,3170,3180,3170,2242
20231031,145200,818198100,3170,3170,3175,3170,2517
20231031,145100,810215710,3170,3145,3170,3145,1793
20231031,145000,804562790,3140,3155,3155,3140,370
20231031,144900,803398440,3175,3160,3175,3160,2010
20231031,144800,797029025,3165,3165,3165,3165,101
20231031,144700,796709360,3170,3150,3170,3140,2788
20231031,144600,787886405,3140,3150,3150,3140,140
20231031,144500,787445755,3165,3160,3165,3145,307
20231031,144400,786477645,3140,3155,3170,3140,461
20231031,144300,785021670,3155,3135,3155,3135,5000
20231031,144200,769270355,3145,3145,3145,3145,0
20231031,144100,769270355,3145,3130,3145,3130,120
20231031,144000,768893395,3140,3140,3140,3140,201
20231031,143900,768262255,3140,3140,3145,3140,849
20231031,143800,765595900,3140,3125,3140,3125,1010
20231031,143700,762429550,3130,3130,3135,3130,5665
20231031,143600,744697075,3130,3115,3130,3115,301
20231031,143500,743755280,3110,3110,3110,3110,36
20231031,143400,743643320,3115,3115,3115,3115,4
20231031,143300,743630860,3125,3125,3125,3125,16
20231031,143200,743580860,3105,3115,3115,3105,400
20231031,143100,742337700,3120,3130,3130,3120,1004
20231031,143000,739205180,3110,3130,3130,3110,3787
20231031,142900,727362525,3150,3150,3150,3145,261
20231031,142800,726540625,3150,3120,3150,3115,904
20231031,142700,723702980,3130,3125,3145,3125,136
20231031,142600,723275885,3130,3130,3130,3130,7
20231031,142500,723253975,3155,3150,3155,3145,500
20231031,142400,721678790,3155,3155,3155,3155,210
20231031,142300,721016240,3155,3155,3155,3150,600
20231031,142200,719124240,3120,3115,3160,3115,1167
20231031,142100,715460845,3115,3115,3115,3115,10
20231031,142000,715429695,3105,3110,3110,3105,527
20231031,141900,713793115,3110,3115,3115,3110,26
20231031,141800,713712140,3110,3110,3110,3110,260
20231031,141700,712903540,3110,3110,3110,3110,0
20231031,141600,712903540,3110,3110,3110,3110,275
20231031,141500,712048290,3105,3110,3110,3105,103
20231031,141400,711728375,3105,3105,3105,3105,0
20231031,141300,711728375,3105,3105,3105,3105,504
20231031,141200,710163455,3120,3120,3120,3120,500
20231031,141100,708603455,3120,3120,3120,3120,0
20231031,141000,708603455,3120,3120,3120,3120,100
20231031,140900,708291455,3120,3110,3120,3105,1011
20231031,140800,705147285,3110,3110,3110,3110,685
20231031,140700,703016935,3110,3110,3110,3110,200
20231031,140600,702394935,3115,3110,3115,3110,958
20231031,140500,699412945,3110,3105,3110,3105,251
20231031,140400,698633585,3110,3110,3110,3110,151
20231031,140300,698163975,3110,3110,3110,3110,557
20231031,140200,696431705,3105,3105,3105,3105,69
20231031,140100,696217460,3105,3105,3110,3105,318
20231031,140000,695230055,3110,3105,3110,3105,184
20231031,135900,694658730,3115,3115,3115,3105,154
20231031,135800,694180285,3100,3100,3100,3100,0
20231031,135700,694180285,3100,3100,3100,3100,0
20231031,135600,694180285,3100,3100,3100,3100,804
20231031,135500,691687885,3120,3120,3120,3120,0
20231031,135400,691687885,3120,3120,3120,3120,3
20231031,135300,691678525,3120,3100,3120,3080,7141
20231031,135200,669576855,3100,3115,3115,3100,270
20231031,135100,668739390,3100,3105,3105,3100,3000
20231031,135000,659437685,3100,3130,3130,3100,1003
20231031,134900,656326585,3100,3130,3130,3100,3501
20231031,134800,645462935,3115,3115,3115,3115,0
20231031,134700,645462935,3115,3115,3115,3115,11
20231031,134600,645428670,3115,3120,3120,3115,500
20231031,134500,643871165,3120,3120,3120,3120,0
20231031,134400,643871165,3120,3120,3120,3120,300
20231031,134300,642935165,3125,3125,3125,3125,0
20231031,134200,642935165,3125,3125,3125,3125,0
20231031,134100,642935165,3125,3125,3125,3125,0
20231031,134000,642935165,3125,3125,3125,3125,15
20231031,133900,642888290,3125,3125,3125,3125,9
20231031,133800,642860165,3130,3130,3130,3130,0
20231031,133700,642860165,3130,3130,3130,3130,0
20231031,133600,642860165,3130,3130,3130,3130,250
20231031,133500,642077665,3130,3130,3130,3130,0
20231031,133400,642077665,3130,3130,3135,3130,70
20231031,133300,641858515,3125,3125,3125,3125,300
20231031,133200,640921015,3125,3125,3125,3125,300
20231031,133100,639983515,3140,3140,3140,3140,0
20231031,133000,639983515,3140,3140,3140,3140,0
20231031,132900,639983515,3140,3140,3140,3140,0
20231031,132800,639983515,3140,3140,3140,3140,0
20231031,132700,639983515,3140,3135,3140,3135,2
20231031,132600,639977240,3120,3120,3120,3120,270
20231031,132500,639134840,3120,3135,3135,3120,201
20231031,132400,638507705,3145,3145,3145,3145,0
20231031,132300,638507705,3145,3145,3145,3145,0
20231031,132200,638507705,3145,3145,3145,3145,32
20231031,132100,638407065,3145,3145,3145,3145,52
20231031,132000,638243525,3150,3150,3150,3150,0
20231031,131900,638243525,3150,3150,3150,3150,1
20231031,131800,638240375,3100,3100,3100,3100,0
20231031,131700,638240375,3100,3140,3140,3100,10615
20231031,131600,605265450,3150,3135,3150,3135,214
20231031,131500,604594545,3150,3150,3150,3150,4
20231031,131400,604581945,3150,3150,3150,3150,0
20231031,131300,604581945,3150,3150,3150,3150,648
20231031,131200,602540745,3150,3150,3150,3150,50
20231031,131100,602383245,3150,3135,3150,3135,2327
20231031,131000,595076470,3135,3135,3135,3135,790
20231031,130900,592599820,3135,3135,3135,3135,9
20231031,130800,592571605,3135,3135,3135,3135,1
20231031,130700,592568470,3135,3135,3135,3135,0
20231031,130600,592568470,3135,3135,3135,3135,1
20231031,130500,592565335,3135,3135,3135,3135,4
20231031,130400,592552795,3135,3130,3135,3130,3719
20231031,130300,580898855,3130,3130,3130,3130,18
20231031,130200,580842515,3125,3125,3125,3125,0
20231031,130100,580842515,3125,3125,3125,3125,150
20231031,130000,580373765,3125,3130,3130,3125,667
20231031,125900,578289040,3130,3130,3130,3130,0
20231031,125800,578289040,3130,3130,3130,3130,89
20231031,125700,578010470,3130,3130,3130,3130,50
20231031,125600,577853970,3130,3130,3130,3130,0
20231031,125500,577853970,3130,3130,3130,3130,140
20231031,125400,577415770,3125,3130,3130,3125,381
20231031,125300,576224595,3130,3135,3135,3130,140
20231031,125200,575786345,3135,3135,3135,3135,0
20231031,125100,575786345,3135,3135,3135,3135,9
20231031,125000,575758130,3130,3130,3130,3130,0
20231031,124900,575758130,3130,3130,3130,3130,0
20231031,124800,575758130,3130,3130,3130,3130,260
20231031,124700,574944330,3140,3140,3140,3140,0
20231031,124600,574944330,3140,3140,3140,3140,0
20231031,124500,574944330,3140,3140,3140,3140,0
20231031,124400,574944330,3140,3135,3140,3135,907
20231031,124300,572100860,3130,3130,3130,3130,0
20231031,124200,572100860,3130,3130,3130,3130,343
20231031,124100,571027270,3125,3125,3125,3125,0
20231031,124000,571027270,3125,3125,3125,3125,1
20231031,123900,571024145,3130,3130,3130,3130,855
20231031,123800,568347995,3135,3135,3135,3135,10
20231031,123700,568316645,3135,3135,3135,3135,6
20231031,123600,568297835,3135,3135,3135,3135,13
20231031,123500,568257080,3135,3145,3150,3135,165
20231031,123400,567738565,3135,3135,3135,3135,0
20231031,123300,567738565,3135,3135,3135,3135,5
20231031,123200,567722890,3135,3130,3135,3130,200
20231031,123100,567096390,3130,3130,3130,3130,248
20231031,123000,566320150,3125,3120,3125,3120,956
20231031,122900,563335950,3125,3120,3125,3120,573
20231031,122800,561545895,3115,3110,3115,3110,2253
20231031,122700,554539050,3110,3115,3115,3110,320
20231031,122600,553542550,3115,3115,3115,3115,706
20231031,122500,551343360,3115,3115,3115,3115,294
20231031,122400,550427550,3120,3120,3120,3120,0
20231031,122300,550427550,3120,3120,3120,3120,0
20231031,122200,550427550,3120,3125,3125,3120,43
20231031,122100,550293385,3125,3125,3125,3125,0
20231031,122000,550293385,3125,3115,3125,3115,3063
20231031,121900,540752040,3115,3120,3120,3115,232
20231031,121800,540028355,3120,3120,3120,3120,0
20231031,121700,540028355,3120,3120,3120,3120,1203
20231031,121600,536274995,3115,3130,3130,3115,165
20231031,121500,535760625,3125,3130,3130,3125,59
20231031,121400,535575975,3130,3130,3130,3130,1001
20231031,121300,532442845,3115,3115,3115,3115,174
20231031,121200,531900835,3130,3125,3130,3100,9001
20231031,121100,503900635,3130,3125,3130,3125,1301
20231031,121000,499835005,3130,3130,3130,3130,2451
20231031,120900,492163375,3130,3135,3135,3130,458
20231031,120800,490727845,3145,3145,3145,3145,0
20231031,120700,490727845,3145,3145,3145,3145,0
20231031,120600,490727845,3145,3145,3145,3145,0
20231031,120500,490727845,3145,3145,3145,3145,162
20231031,120400,490218355,3145,3145,3145,3145,1
20231031,120300,490215210,3130,3135,3135,3130,356
20231031,120200,489100380,3150,3150,3150,3150,0
20231031,120100,489100380,3150,3150,3150,3150,1071
20231031,120000,485726730,3130,3150,3150,3130,553
20231031,115900,483995570,3150,3150,3150,3150,2
20231031,115800,483989270,3150,3150,3150,3150,5
20231031,115700,483973520,3150,3150,3150,3150,100
20231031,115600,483658520,3150,3135,3150,3135,1168
20231031,115500,479996825,3135,3125,3135,3125,16
20231031,115400,479946675,3130,3130,3130,3130,412
20231031,115300,478657115,3125,3125,3125,3125,0
20231031,115200,478657115,3125,3125,3125,3125,0
20231031,115100,478657115,3125,3125,3125,3125,0
20231031,115000,478657115,3125,3125,3125,3125,162
20231031,114900,478150865,3130,3130,3130,3130,0
20231031,114800,478150865,3130,3130,3130,3130,145
20231031,114700,477697015,3130,3130,3130,3130,11
20231031,114600,477662585,3140,3140,3140,3140,0
20231031,114500,477662585,3140,3120,3140,3115,1607
20231031,114400,472650225,3120,3130,3130,3120,6808
20231031,114300,451364570,3150,3150,3150,3150,1
20231031,114200,451361420,3130,3130,3130,3130,100
20231031,114100,451048420,3130,3145,3145,3130,2370
20231031,114000,443617420,3145,3145,3145,3145,522
20231031,113900,441975730,3140,3140,3140,3140,500
20231031,113800,440405730,3140,3155,3155,3140,90
20231031,113700,440122785,3140,3140,3140,3140,0
20231031,113600,440122785,3140,3145,3145,3140,50
20231031,113500,439965780,3140,3140,3140,3140,0
20231031,113400,439965780,3140,3140,3140,3140,0
20231031,113300,439965780,3140,3140,3140,3135,344
20231031,113200,438885670,3140,3140,3140,3140,60
20231031,113100,438697270,3145,3145,3145,3145,493
20231031,113000,437146785,3145,3145,3150,3145,490
20231031,112900,435603320,3160,3160,3160,3160,3
20231031,112800,435593840,3160,3160,3160,3160,1
20231031,112700,435590680,3145,3145,3145,3145,0
20231031,112600,435590680,3145,3140,3145,3135,398
20231031,112500,434341775,3140,3140,3140,3140,43
20231031,112400,434206755,3135,3135,3135,3135,205
20231031,112300,433564080,3135,3140,3140,3135,200
20231031,112200,432936555,3135,3135,3135,3135,0
20231031,112100,432936555,3135,3135,3135,3135,20
20231031,112000,432873855,3145,3135,3145,3125,5111
20231031,111900,416869790,3135,3150,3150,3135,3000
20231031,111800,407441685,3150,3150,3150,3150,0
20231031,111700,407441685,3150,3150,3150,3150,400
20231031,111600,406181685,3145,3145,3145,3145,0
20231031,111500,406181685,3145,3165,3165,3145,269
20231031,111400,405334475,3165,3165,3165,3165,336
20231031,111300,404271035,3135,3160,3165,3135,4979
20231031,111200,388602040,3165,3165,3165,3165,322
20231031,111100,387582910,3160,3160,3160,3160,0
20231031,111000,387582910,3160,3165,3165,3155,161
20231031,110900,387074905,3165,3165,3165,3165,1
20231031,110800,387071740,3155,3155,3155,3155,500
20231031,110700,385494240,3165,3165,3165,3165,56
20231031,110600,385317000,3175,3175,3175,3175,0
20231031,110500,385317000,3175,3175,3175,3175,0
20231031,110400,385317000,3175,3155,3175,3155,1073
20231031,110300,381918040,3155,3155,3155,3155,10
20231031,110200,381886490,3160,3150,3160,3145,3088
20231031,110100,372165860,3150,3155,3155,3150,256
20231031,110000,371358560,3160,3160,3160,3160,50
20231031,105900,371200560,3170,3175,3175,3170,194
20231031,105800,370584785,3170,3170,3170,3170,103
20231031,105700,370258275,3150,3150,3150,3150,0
20231031,105600,370258275,3150,3175,3175,3130,14142
20231031,105500,325617340,3175,3175,3175,3175,360
20231031,105400,324474340,3175,3175,3175,3175,614
20231031,105300,322524890,3180,3175,3180,3175,1507
20231031,105200,317740130,3180,3180,3180,3175,733
20231031,105100,315410340,3180,3180,3180,3180,10
20231031,105000,315378540,3180,3180,3180,3180,5
20231031,104900,315362640,3180,3180,3180,3180,10
20231031,104800,315330840,3180,3180,3180,3180,50
20231031,104700,315171840,3185,3180,3185,3180,2322
20231031,104600,307782880,3180,3180,3180,3180,5
20231031,104500,307766980,3180,3180,3180,3180,4
20231031,104400,307754260,3185,3185,3185,3185,12
20231031,104300,307716040,3185,3185,3185,3185,2000
20231031,104200,301346040,3175,3175,3175,3175,1100
20231031,104100,297853540,3175,3175,3180,3175,209
20231031,104000,297189010,3175,3180,3180,3175,947
20231031,103900,294181465,3185,3180,3185,3180,1127
20231031,103800,290597600,3180,3180,3180,3180,0
20231031,103700,290597600,3180,3180,3180,3180,15
20231031,103600,290549900,3185,3185,3185,3185,1
20231031,103500,290546715,3180,3180,3180,3180,0
20231031,103400,290546715,3180,3185,3185,3180,1288
20231031,103300,286450800,3180,3180,3180,3180,300
20231031,103200,285496800,3185,3185,3185,3185,5
20231031,103100,285480875,3185,3180,3185,3180,57
20231031,103000,285299380,3185,3185,3185,3185,60
20231031,102900,285108280,3190,3170,3190,3170,415
20231031,102800,283788685,3165,3175,3175,3165,20
20231031,102700,283725285,3165,3170,3170,3165,257
20231031,102600,282910700,3170,3170,3170,3170,53
20231031,102500,282742690,3170,3190,3190,3170,638
20231031,102400,280719590,3170,3190,3190,3170,311
20231031,102300,279733415,3190,3190,3190,3190,18
20231031,102200,279675995,3190,3195,3195,3155,10611
20231031,102100,246031635,3185,3185,3185,3185,0
20231031,102000,246031635,3185,3185,3185,3185,15
20231031,101900,245983860,3185,3185,3185,3185,1261
20231031,101800,241967575,3190,3195,3210,3190,2455
20231031,101700,234129375,3210,3210,3210,3210,0
20231031,101600,234129375,3210,3210,3210,3210,31
20231031,101500,234029865,3195,3200,3200,3195,50
20231031,101400,233870065,3200,3210,3210,3200,37
20231031,101300,233751400,3220,3220,3220,3220,95
20231031,101200,233445500,3210,3210,3210,3210,986
20231031,101100,230280440,3205,3210,3210,3205,205
20231031,101000,229623390,3185,3185,3185,3185,0
20231031,100900,229623390,3185,3185,3185,3185,0
20231031,100800,229623390,3185,3185,3185,3185,0
20231031,100700,229623390,3185,3195,3195,3185,5000
20231031,100600,213681035,3195,3210,3210,3190,9346
20231031,100500,183823705,3215,3215,3215,3215,2
20231031,100400,183817275,3215,3215,3215,3215,601
20231031,100300,181885060,3200,3210,3210,3200,3653
20231031,100200,170182510,3220,3215,3220,3215,541
20231031,100100,168442995,3215,3215,3215,3215,493
20231031,100000,166858000,3215,3230,3230,3215,3008
20231031,095900,157169085,3230,3230,3230,3230,0
20231031,095800,157169085,3230,3230,3230,3230,100
20231031,095700,156846085,3230,3230,3230,3230,450
20231031,095600,155392585,3230,3230,3235,3230,1291
20231031,095500,151220155,3230,3230,3230,3230,10
20231031,095400,151187855,3230,3230,3230,3230,0
20231031,095300,151187855,3230,3245,3245,3230,5480
20231031,095200,133451755,3265,3265,3265,3265,456
20231031,095100,131962915,3245,3245,3245,3245,0
20231031,095000,131962915,3245,3245,3245,3245,0
20231031,094900,131962915,3245,3245,3245,3245,0
20231031,094800,131962915,3245,3245,3245,3245,50
20231031,094700,131800665,3245,3245,3245,3245,70
20231031,094600,131573515,3245,3245,3245,3245,0
20231031,094500,131573515,3245,3245,3245,3245,351
20231031,094400,130434520,3265,3265,3265,3265,10
20231031,094300,130401870,3245,3245,3245,3245,404
20231031,094200,129090890,3240,3250,3250,3240,2171
20231031,094100,122044780,3250,3250,3250,3250,726
20231031,094000,119685280,3250,3250,3260,3250,1405
20231031,093900,115118980,3250,3250,3250,3250,153
20231031,093800,114621730,3270,3270,3270,3270,0
20231031,093700,114621730,3270,3270,3270,3270,5
20231031,093600,114605380,3270,3270,3270,3270,0
20231031,093500,114605380,3270,3270,3270,3270,0
20231031,093400,114605380,3270,3270,3270,3270,3
20231031,093300,114595570,3270,3270,3270,3270,2
20231031,093200,114589030,3240,3260,3260,3240,5000
20231031,093100,98366020,3270,3260,3270,3255,1609
20231031,093000,93120680,3270,3270,3270,3270,10
20231031,092900,93087980,3270,3260,3270,3260,404
20231031,092800,91770740,3270,3270,3270,3265,45
20231031,092700,91623615,3260,3270,3270,3260,320
20231031,092600,90580215,3260,3260,3260,3260,72
20231031,092500,90345495,3270,3270,3270,3270,0
20231031,092400,90345495,3270,3260,3270,3260,105
20231031,092300,90002195,3260,3270,3270,3260,1962
20231031,092200,83603210,3265,3265,3265,3265,585
20231031,092100,81693185,3265,3285,3285,3265,152
20231031,092000,81196565,3285,3285,3285,3285,0
20231031,091900,81196565,3285,3285,3285,3285,50
20231031,091800,81032315,3265,3285,3285,3265,89
20231031,091700,80740730,3285,3285,3285,3285,25
20231031,091600,80658605,3265,3265,3265,3260,3202
20231031,091500,70212405,3265,3295,3295,3265,1119
20231031,091400,66551860,3295,3290,3295,3285,448
20231031,091300,65078010,3295,3295,3295,3295,112
20231031,091200,64708970,3300,3300,3300,3300,0
20231031,091100,64708970,3300,3295,3300,3295,2120
20231031,091000,57713470,3295,3295,3295,3295,545
20231031,090900,55917695,3300,3300,3300,3300,403
20231031,090800,54587795,3300,3300,3300,3300,50
20231031,090700,54422795,3300,3300,3300,3300,181
20231031,090600,53825495,3300,3295,3300,3295,6
20231031,090500,53805720,3290,3295,3295,3290,124
20231031,090400,53397145,3315,3315,3315,3315,31
20231031,090300,53294380,3315,3315,3320,3290,1513
20231031,090200,48291190,3295,3320,3320,3295,312
20231031,090100,47261850,3320,3320,3320,3315,1860
20231031,090000,41091155,3325,3285,3325,3285,12494