KissMeData/052460/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,193200,483455695,3540,3540,3540,3540,2685
20231031,193100,483455695,3540,3540,3540,3540,0
20231031,193000,483455695,3540,3540,3540,3540,0
20231031,192900,483455695,3540,3540,3540,3540,0
20231031,192800,483455695,3540,3540,3540,3540,0
20231031,192700,483455695,3540,3540,3540,3540,0
20231031,192600,483455695,3540,3540,3540,3540,0
20231031,192500,483455695,3540,3540,3540,3540,0
20231031,192400,483455695,3540,3540,3540,3540,0
20231031,192300,483455695,3540,3540,3540,3540,0
20231031,192200,483455695,3540,3540,3540,3540,0
20231031,192100,483455695,3540,3540,3540,3540,0
20231031,192000,483455695,3540,3540,3540,3540,0
20231031,191900,483455695,3540,3540,3540,3540,0
20231031,191800,483455695,3540,3540,3540,3540,0
20231031,191700,483455695,3540,3540,3540,3540,0
20231031,191600,483455695,3540,3540,3540,3540,0
20231031,191500,483455695,3540,3540,3540,3540,0
20231031,191400,483455695,3540,3540,3540,3540,0
20231031,191300,483455695,3540,3540,3540,3540,0
20231031,191200,483455695,3540,3540,3540,3540,0
20231031,191100,483455695,3540,3540,3540,3540,0
20231031,191000,483455695,3540,3540,3540,3540,0
20231031,190900,483455695,3540,3540,3540,3540,0
20231031,190800,483455695,3540,3540,3540,3540,0
20231031,190700,483455695,3540,3540,3540,3540,0
20231031,190600,483455695,3540,3540,3540,3540,0
20231031,190500,483455695,3540,3540,3540,3540,0
20231031,190400,483455695,3540,3540,3540,3540,0
20231031,190300,483455695,3540,3540,3540,3540,0
20231031,190200,483455695,3540,3540,3540,3540,2685
20231031,190100,483455695,3540,3540,3540,3540,0
20231031,190000,483455695,3540,3540,3540,3540,0
20231031,185900,483455695,3540,3540,3540,3540,0
20231031,185800,483455695,3540,3540,3540,3540,0
20231031,185700,483455695,3540,3540,3540,3540,0
20231031,185600,483455695,3540,3540,3540,3540,0
20231031,185500,483455695,3540,3540,3540,3540,0
20231031,185400,483455695,3540,3540,3540,3540,0
20231031,185300,483455695,3540,3540,3540,3540,0
20231031,185200,483455695,3540,3540,3540,3540,0
20231031,185100,483455695,3540,3540,3540,3540,0
20231031,185000,483455695,3540,3540,3540,3540,0
20231031,184900,483455695,3540,3540,3540,3540,0
20231031,184800,483455695,3540,3540,3540,3540,0
20231031,184700,483455695,3540,3540,3540,3540,0
20231031,184600,483455695,3540,3540,3540,3540,0
20231031,184500,483455695,3540,3540,3540,3540,0
20231031,184400,483455695,3540,3540,3540,3540,0
20231031,184300,483455695,3540,3540,3540,3540,0
20231031,184200,483455695,3540,3540,3540,3540,0
20231031,184100,483455695,3540,3540,3540,3540,0
20231031,184000,483455695,3540,3540,3540,3540,0
20231031,183900,483455695,3540,3540,3540,3540,0
20231031,183800,483455695,3540,3540,3540,3540,0
20231031,183700,483455695,3540,3540,3540,3540,0
20231031,183600,483455695,3540,3540,3540,3540,0
20231031,183500,483455695,3540,3540,3540,3540,0
20231031,183400,483455695,3540,3540,3540,3540,0
20231031,183300,483455695,3540,3540,3540,3540,0
20231031,183200,483455695,3540,3540,3540,3540,2685
20231031,183100,483455695,3540,3540,3540,3540,0
20231031,183000,483455695,3540,3540,3540,3540,0
20231031,182900,483455695,3540,3540,3540,3540,0
20231031,182800,483455695,3540,3540,3540,3540,0
20231031,182700,483455695,3540,3540,3540,3540,0
20231031,182600,483455695,3540,3540,3540,3540,0
20231031,182500,483455695,3540,3540,3540,3540,0
20231031,182400,483455695,3540,3540,3540,3540,0
20231031,182300,483455695,3540,3540,3540,3540,0
20231031,182200,483455695,3540,3540,3540,3540,0
20231031,182100,483455695,3540,3540,3540,3540,0
20231031,182000,483455695,3540,3540,3540,3540,0
20231031,181900,483455695,3540,3540,3540,3540,0
20231031,181800,483455695,3540,3540,3540,3540,0
20231031,181700,483455695,3540,3540,3540,3540,0
20231031,181600,483455695,3540,3540,3540,3540,0
20231031,181500,483455695,3540,3540,3540,3540,0
20231031,181400,483455695,3540,3540,3540,3540,0
20231031,181300,483455695,3540,3540,3540,3540,0
20231031,181200,483455695,3540,3540,3540,3540,0
20231031,181100,483455695,3540,3540,3540,3540,0
20231031,181000,483455695,3540,3540,3540,3540,0
20231031,180900,483455695,3540,3540,3540,3540,0
20231031,180800,483455695,3540,3540,3540,3540,0
20231031,180700,483455695,3540,3540,3540,3540,0
20231031,180600,483455695,3540,3540,3540,3540,0
20231031,180500,483455695,3540,3540,3540,3540,0
20231031,180400,483455695,3540,3540,3540,3540,0
20231031,180300,483455695,3540,3540,3540,3540,0
20231031,180200,483455695,3540,3540,3540,3540,2685
20231031,180100,483455695,3540,3540,3540,3540,0
20231031,180000,483455695,3540,3540,3540,3540,0
20231031,175900,483455695,3540,3540,3540,3540,0
20231031,175800,483455695,3540,3540,3540,3540,0
20231031,175700,483455695,3540,3540,3540,3540,0
20231031,175600,483455695,3540,3540,3540,3540,0
20231031,175500,483455695,3540,3540,3540,3540,0
20231031,175400,483455695,3540,3540,3540,3540,0
20231031,175300,483455695,3540,3540,3540,3540,0
20231031,175200,483455695,3540,3540,3540,3540,0
20231031,175100,483455695,3540,3540,3540,3540,0
20231031,175000,483455695,3540,3540,3540,3540,0
20231031,174900,483455695,3540,3540,3540,3540,0
20231031,174800,483455695,3540,3540,3540,3540,0
20231031,174700,483455695,3540,3540,3540,3540,0
20231031,174600,483455695,3540,3540,3540,3540,0
20231031,174500,483455695,3540,3540,3540,3540,0
20231031,174400,483455695,3540,3540,3540,3540,0
20231031,174300,483455695,3540,3540,3540,3540,0
20231031,174200,483455695,3540,3540,3540,3540,0
20231031,174100,483455695,3540,3540,3540,3540,0
20231031,174000,483455695,3540,3540,3540,3540,0
20231031,173900,483455695,3540,3540,3540,3540,0
20231031,173800,483455695,3540,3540,3540,3540,0
20231031,173700,483455695,3540,3540,3540,3540,0
20231031,173600,483455695,3540,3540,3540,3540,0
20231031,173500,483455695,3540,3540,3540,3540,0
20231031,173400,483455695,3540,3540,3540,3540,0
20231031,173300,483455695,3540,3540,3540,3540,0
20231031,173200,483455695,3540,3540,3540,3540,2685
20231031,173100,483455695,3540,3540,3540,3540,0
20231031,173000,483455695,3540,3540,3540,3540,0
20231031,172900,483455695,3540,3540,3540,3540,0
20231031,172800,483455695,3540,3540,3540,3540,0
20231031,172700,483455695,3540,3540,3540,3540,0
20231031,172600,483455695,3540,3540,3540,3540,0
20231031,172500,483455695,3540,3540,3540,3540,0
20231031,172400,483455695,3540,3540,3540,3540,0
20231031,172300,483455695,3540,3540,3540,3540,0
20231031,172200,483455695,3540,3540,3540,3540,0
20231031,172100,483455695,3540,3540,3540,3540,0
20231031,172000,483455695,3540,3540,3540,3540,0
20231031,171900,483455695,3540,3540,3540,3540,0
20231031,171800,483455695,3540,3540,3540,3540,0
20231031,171700,483455695,3540,3540,3540,3540,0
20231031,171600,483455695,3540,3540,3540,3540,0
20231031,171500,483455695,3540,3540,3540,3540,0
20231031,171400,483455695,3540,3540,3540,3540,0
20231031,171300,483455695,3540,3540,3540,3540,0
20231031,171200,483455695,3540,3540,3540,3540,0
20231031,171100,483455695,3540,3540,3540,3540,0
20231031,171000,483455695,3540,3540,3540,3540,0
20231031,170900,483455695,3540,3540,3540,3540,0
20231031,170800,483455695,3540,3540,3540,3540,0
20231031,170700,483455695,3540,3540,3540,3540,0
20231031,170600,483455695,3540,3540,3540,3540,0
20231031,170500,483455695,3540,3540,3540,3540,0
20231031,170400,483455695,3540,3540,3540,3540,0
20231031,170300,483455695,3540,3540,3540,3540,0
20231031,170200,483455695,3540,3540,3540,3540,2685
20231031,170100,483455695,3540,3540,3540,3540,0
20231031,170000,483455695,3540,3540,3540,3540,0
20231031,165900,483455695,3540,3540,3540,3540,0
20231031,165800,483455695,3540,3540,3540,3540,0
20231031,165700,483455695,3540,3540,3540,3540,0
20231031,165600,483455695,3540,3540,3540,3540,0
20231031,165500,483455695,3540,3540,3540,3540,0
20231031,165400,483455695,3540,3540,3540,3540,0
20231031,165300,483455695,3540,3540,3540,3540,0
20231031,165200,483455695,3540,3540,3540,3540,0
20231031,165100,483455695,3540,3540,3540,3540,0
20231031,165000,483455695,3540,3540,3540,3540,0
20231031,164900,483455695,3540,3540,3540,3540,0
20231031,164800,483455695,3540,3540,3540,3540,0
20231031,164700,483455695,3540,3540,3540,3540,0
20231031,164600,483455695,3540,3540,3540,3540,0
20231031,164500,483455695,3540,3540,3540,3540,0
20231031,164400,483455695,3540,3540,3540,3540,0
20231031,164300,483455695,3540,3540,3540,3540,0
20231031,164200,483455695,3540,3540,3540,3540,0
20231031,164100,483455695,3540,3540,3540,3540,0
20231031,164000,483455695,3540,3540,3540,3540,0
20231031,163900,483455695,3540,3540,3540,3540,0
20231031,163800,483455695,3540,3540,3540,3540,0
20231031,163700,483455695,3540,3540,3540,3540,0
20231031,163600,483455695,3540,3540,3540,3540,0
20231031,163500,483455695,3540,3540,3540,3540,0
20231031,163400,483455695,3540,3540,3540,3540,0
20231031,163300,483455695,3540,3540,3540,3540,0
20231031,163200,483455695,3540,3540,3540,3540,2685
20231031,163100,483455695,3540,3540,3540,3540,0
20231031,163000,483455695,3540,3540,3540,3540,0
20231031,162900,483455695,3540,3540,3540,3540,0
20231031,162800,483455695,3540,3540,3540,3540,0
20231031,162700,483455695,3540,3540,3540,3540,0
20231031,162600,483455695,3540,3540,3540,3540,0
20231031,162500,483455695,3540,3540,3540,3540,0
20231031,162400,483455695,3540,3540,3540,3540,0
20231031,162300,483455695,3540,3540,3540,3540,0
20231031,162200,483455695,3540,3540,3540,3540,0
20231031,162100,483455695,3540,3540,3540,3540,0
20231031,162000,483455695,3540,3540,3540,3540,0
20231031,161900,483455695,3540,3540,3540,3540,0
20231031,161800,483455695,3540,3540,3540,3540,0
20231031,161700,483455695,3540,3540,3540,3540,0
20231031,161600,483455695,3540,3540,3540,3540,0
20231031,161500,483455695,3540,3540,3540,3540,0
20231031,161400,483455695,3540,3540,3540,3540,0
20231031,161300,483455695,3540,3540,3540,3540,0
20231031,161200,483455695,3540,3540,3540,3540,0
20231031,161100,483455695,3540,3540,3540,3540,0
20231031,161000,483455695,3540,3540,3540,3540,0
20231031,160900,483455695,3540,3540,3540,3540,0
20231031,160800,483455695,3540,3540,3540,3540,0
20231031,160700,483455695,3540,3540,3540,3540,0
20231031,160600,483455695,3540,3540,3540,3540,0
20231031,160500,483455695,3540,3540,3540,3540,0
20231031,160400,483455695,3540,3540,3540,3540,0
20231031,160300,483455695,3540,3540,3540,3540,0
20231031,160200,483455695,3540,3540,3540,3540,2685
20231031,160100,483455695,3540,3540,3540,3540,0
20231031,160000,483455695,3540,3540,3540,3540,0
20231031,155900,483455695,3540,3540,3540,3540,0
20231031,155800,483455695,3540,3540,3540,3540,0
20231031,155700,483455695,3540,3540,3540,3540,0
20231031,155600,483455695,3540,3540,3540,3540,0
20231031,155500,483455695,3540,3540,3540,3540,0
20231031,155400,483455695,3540,3540,3540,3540,0
20231031,155300,483455695,3540,3540,3540,3540,0
20231031,155200,483455695,3540,3540,3540,3540,0
20231031,155100,483455695,3540,3540,3540,3540,0
20231031,155000,483455695,3540,3540,3540,3540,0
20231031,154900,483455695,3540,3540,3540,3540,0
20231031,154800,483455695,3540,3540,3540,3540,0
20231031,154700,483455695,3540,3540,3540,3540,0
20231031,154600,483455695,3540,3540,3540,3540,0
20231031,154500,483455695,3540,3540,3540,3540,0
20231031,154400,483455695,3540,3540,3540,3540,0
20231031,154300,483455695,3540,3540,3540,3540,0
20231031,154200,483455695,3540,3540,3540,3540,0
20231031,154100,483455695,3540,3540,3540,3540,0
20231031,154000,483455695,3540,3540,3540,3540,0
20231031,153900,483455695,3540,3540,3540,3540,0
20231031,153800,483455695,3540,3540,3540,3540,0
20231031,153700,483455695,3540,3540,3540,3540,0
20231031,153600,483455695,3540,3540,3540,3540,0
20231031,153500,483455695,3540,3540,3540,3540,0
20231031,153400,483455695,3540,3540,3540,3540,0
20231031,153300,483455695,3540,3540,3540,3540,0
20231031,153200,483455695,3540,3540,3540,3540,2685
20231031,153100,483455695,3540,3540,3540,3540,0
20231031,153000,483455695,3540,3540,3540,3540,2685
20231031,152900,473950795,3540,3540,3540,3540,0
20231031,152800,473950795,3540,3540,3540,3540,0
20231031,152700,473950795,3540,3540,3540,3540,0
20231031,152600,473950795,3540,3540,3540,3540,0
20231031,152500,473950795,3540,3540,3540,3540,0
20231031,152400,473950795,3540,3540,3540,3540,0
20231031,152300,473950795,3540,3540,3540,3540,0
20231031,152200,473950795,3540,3540,3540,3540,0
20231031,152100,473950795,3540,3540,3540,3540,0
20231031,152000,473950795,3540,3540,3540,3540,0
20231031,151900,473950795,3540,3500,3540,3500,34
20231031,151800,473831235,3540,3530,3540,3500,3005
20231031,151700,463299880,3505,3515,3515,3505,577
20231031,151600,461271965,3530,3530,3530,3530,1
20231031,151500,461268435,3515,3515,3515,3515,1692
20231031,151400,455321055,3530,3530,3530,3530,0
20231031,151300,455321055,3530,3530,3530,3520,689
20231031,151200,452890485,3530,3520,3530,3510,4317
20231031,151100,437734690,3520,3520,3520,3520,69
20231031,151000,437491810,3520,3535,3535,3520,432
20231031,150900,435965125,3550,3550,3550,3550,500
20231031,150800,434190125,3550,3555,3570,3550,109
20231031,150700,433801645,3570,3515,3570,3510,755
20231031,150600,431129075,3520,3530,3530,3520,399
20231031,150500,429723985,3530,3530,3530,3530,10
20231031,150400,429688685,3535,3530,3535,3530,118
20231031,150300,429271575,3535,3520,3535,3520,119
20231031,150200,428852020,3535,3535,3535,3535,0
20231031,150100,428852020,3535,3525,3535,3525,59
20231031,150000,428643685,3520,3520,3520,3520,200
20231031,145900,427939685,3520,3530,3530,3520,488
20231031,145800,426219355,3530,3530,3530,3530,0
20231031,145700,426219355,3530,3535,3535,3530,218
20231031,145600,425449500,3535,3535,3535,3535,0
20231031,145500,425449500,3535,3535,3535,3535,0
20231031,145400,425449500,3535,3535,3535,3535,0
20231031,145300,425449500,3535,3535,3535,3535,345
20231031,145200,424229925,3535,3535,3535,3535,0
20231031,145100,424229925,3535,3530,3535,3530,46
20231031,145000,424067470,3530,3530,3530,3530,107
20231031,144900,423689760,3535,3535,3535,3535,7
20231031,144800,423665015,3535,3535,3545,3535,52
20231031,144700,423480695,3545,3545,3545,3545,70
20231031,144600,423232545,3535,3535,3535,3535,0
20231031,144500,423232545,3535,3535,3535,3535,8
20231031,144400,423204265,3535,3535,3535,3535,20
20231031,144300,423133565,3535,3540,3540,3530,244
20231031,144200,422271395,3540,3545,3545,3540,94
20231031,144100,421938305,3545,3545,3545,3540,782
20231031,144000,419168115,3540,3540,3540,3540,265
20231031,143900,418230015,3530,3530,3530,3530,47
20231031,143800,418064105,3530,3530,3530,3530,0
20231031,143700,418064105,3530,3530,3530,3530,0
20231031,143600,418064105,3530,3530,3530,3530,0
20231031,143500,418064105,3530,3525,3530,3525,89
20231031,143400,417750015,3510,3510,3510,3510,0
20231031,143300,417750015,3510,3510,3510,3510,0
20231031,143200,417750015,3510,3510,3510,3510,0
20231031,143100,417750015,3510,3510,3510,3510,0
20231031,143000,417750015,3510,3510,3510,3510,0
20231031,142900,417750015,3510,3510,3510,3510,1528
20231031,142800,412386735,3515,3515,3515,3515,0
20231031,142700,412386735,3515,3525,3525,3510,795
20231031,142600,409590020,3525,3550,3550,3525,15
20231031,142500,409537095,3525,3530,3530,3525,457
20231031,142400,407925510,3535,3535,3535,3535,0
20231031,142300,407925510,3535,3535,3535,3535,5
20231031,142200,407907835,3535,3535,3535,3535,86
20231031,142100,407603825,3545,3545,3545,3545,0
20231031,142000,407603825,3545,3540,3545,3540,1542
20231031,141900,402145105,3540,3545,3545,3540,343
20231031,141800,400929880,3545,3540,3545,3540,144
20231031,141700,400420100,3545,3545,3545,3545,0
20231031,141600,400420100,3545,3540,3545,3540,274
20231031,141500,399449770,3540,3550,3550,3540,4636
20231031,141400,383016210,3545,3545,3545,3545,0
20231031,141300,383016210,3545,3545,3545,3545,111
20231031,141200,382622715,3550,3550,3550,3550,3
20231031,141100,382612065,3545,3545,3545,3545,1522
20231031,141000,377216575,3550,3550,3555,3550,111
20231031,140900,376822405,3550,3545,3550,3545,161
20231031,140800,376251655,3545,3545,3545,3545,0
20231031,140700,376251655,3545,3550,3550,3545,1114
20231031,140600,372302425,3545,3545,3545,3545,0
20231031,140500,372302425,3545,3545,3545,3545,0
20231031,140400,372302425,3545,3545,3545,3545,48
20231031,140300,372132265,3560,3560,3560,3560,0
20231031,140200,372132265,3560,3560,3560,3560,288
20231031,140100,371106985,3560,3560,3560,3560,306
20231031,140000,370017625,3560,3560,3560,3560,71
20231031,135900,369764865,3560,3560,3560,3560,0
20231031,135800,369764865,3560,3560,3560,3560,0
20231031,135700,369764865,3560,3560,3560,3560,240
20231031,135600,368910465,3560,3560,3560,3560,35
20231031,135500,368785865,3555,3555,3555,3555,0
20231031,135400,368785865,3555,3555,3555,3555,6
20231031,135300,368764535,3555,3555,3555,3555,86
20231031,135200,368458805,3555,3555,3555,3555,335
20231031,135100,367267880,3540,3540,3540,3540,300
20231031,135000,366205880,3540,3540,3540,3540,0
20231031,134900,366205880,3540,3540,3540,3540,300
20231031,134800,365143880,3550,3550,3550,3550,35
20231031,134700,365019630,3540,3555,3555,3540,99
20231031,134600,364668990,3540,3540,3540,3540,226
20231031,134500,363868950,3535,3535,3535,3535,0
20231031,134400,363868950,3535,3535,3535,3535,0
20231031,134300,363868950,3535,3535,3535,3535,0
20231031,134200,363868950,3535,3535,3535,3535,0
20231031,134100,363868950,3535,3540,3540,3535,183
20231031,134000,363221975,3540,3540,3540,3540,8
20231031,133900,363193655,3550,3545,3550,3545,457
20231031,133800,361571665,3535,3535,3535,3535,0
20231031,133700,361571665,3535,3535,3535,3535,0
20231031,133600,361571665,3535,3535,3535,3535,0
20231031,133500,361571665,3535,3535,3535,3535,0
20231031,133400,361571665,3535,3535,3535,3535,0
20231031,133300,361571665,3535,3535,3535,3535,5
20231031,133200,361553990,3535,3535,3535,3535,0
20231031,133100,361553990,3535,3535,3535,3535,119
20231031,133000,361133325,3535,3535,3535,3535,2
20231031,132900,361126255,3530,3530,3530,3530,0
20231031,132800,361126255,3530,3530,3530,3530,72
20231031,132700,360872095,3535,3535,3535,3535,0
20231031,132600,360872095,3535,3535,3535,3535,22
20231031,132500,360794325,3525,3525,3525,3525,370
20231031,132400,359490075,3535,3540,3540,3530,1581
20231031,132300,353901255,3540,3545,3545,3540,561
20231031,132200,351915010,3570,3570,3570,3570,0
20231031,132100,351915010,3570,3570,3570,3570,0
20231031,132000,351915010,3570,3570,3570,3570,0
20231031,131900,351915010,3570,3570,3570,3570,0
20231031,131800,351915010,3570,3570,3570,3570,0
20231031,131700,351915010,3570,3570,3570,3570,0
20231031,131600,351915010,3570,3570,3570,3570,0
20231031,131500,351915010,3570,3570,3570,3570,0
20231031,131400,351915010,3570,3570,3570,3570,0
20231031,131300,351915010,3570,3570,3570,3570,0
20231031,131200,351915010,3570,3570,3570,3570,0
20231031,131100,351915010,3570,3570,3570,3570,0
20231031,131000,351915010,3570,3570,3570,3570,0
20231031,130900,351915010,3570,3570,3570,3570,0
20231031,130800,351915010,3570,3570,3570,3570,96
20231031,130700,351572290,3555,3555,3555,3555,0
20231031,130600,351572290,3555,3555,3555,3555,0
20231031,130500,351572290,3555,3555,3555,3555,300
20231031,130400,350505790,3555,3555,3555,3555,1
20231031,130300,350502235,3555,3555,3555,3555,0
20231031,130200,350502235,3555,3555,3555,3555,0
20231031,130100,350502235,3555,3555,3555,3555,0
20231031,130000,350502235,3555,3555,3555,3555,0
20231031,125900,350502235,3555,3555,3555,3555,68
20231031,125800,350260495,3555,3555,3555,3555,138
20231031,125700,349769905,3535,3535,3535,3535,0
20231031,125600,349769905,3535,3535,3535,3535,0
20231031,125500,349769905,3535,3545,3545,3535,642
20231031,125400,347499130,3565,3565,3565,3565,0
20231031,125300,347499130,3565,3565,3565,3565,392
20231031,125200,346101650,3565,3565,3565,3565,0
20231031,125100,346101650,3565,3565,3565,3565,5
20231031,125000,346083825,3550,3550,3550,3550,130
20231031,124900,345622325,3555,3555,3555,3555,0
20231031,124800,345622325,3555,3555,3555,3555,0
20231031,124700,345622325,3555,3555,3555,3555,0
20231031,124600,345622325,3555,3555,3555,3555,1
20231031,124500,345618770,3585,3555,3585,3555,5
20231031,124400,345600875,3595,3595,3595,3595,0
20231031,124300,345600875,3595,3595,3595,3595,0
20231031,124200,345600875,3595,3595,3595,3595,0
20231031,124100,345600875,3595,3590,3595,3590,131
20231031,124000,345130045,3595,3595,3595,3595,0
20231031,123900,345130045,3595,3595,3595,3595,0
20231031,123800,345130045,3595,3595,3595,3595,0
20231031,123700,345130045,3595,3575,3595,3575,96
20231031,123600,344786355,3575,3575,3575,3575,82
20231031,123500,344493205,3575,3575,3575,3575,0
20231031,123400,344493205,3575,3575,3575,3575,0
20231031,123300,344493205,3575,3575,3575,3575,1
20231031,123200,344489630,3580,3580,3580,3580,28
20231031,123100,344389390,3580,3550,3580,3550,300
20231031,123000,343319180,3535,3535,3535,3535,0
20231031,122900,343319180,3535,3540,3540,3535,30
20231031,122800,343213120,3530,3530,3530,3530,0
20231031,122700,343213120,3530,3540,3540,3530,91
20231031,122600,342891040,3530,3530,3530,3530,0
20231031,122500,342891040,3530,3530,3530,3530,0
20231031,122400,342891040,3530,3530,3530,3530,200
20231031,122300,342185040,3520,3520,3520,3520,0
20231031,122200,342185040,3520,3525,3525,3520,64
20231031,122100,341959485,3520,3520,3520,3520,0
20231031,122000,341959485,3520,3520,3520,3520,0
20231031,121900,341959485,3520,3520,3520,3520,30
20231031,121800,341853885,3520,3520,3520,3520,0
20231031,121700,341853885,3520,3520,3520,3520,144
20231031,121600,341347005,3525,3535,3535,3525,1180
20231031,121500,337184110,3535,3535,3535,3535,0
20231031,121400,337184110,3535,3535,3535,3535,11
20231031,121300,337145225,3535,3535,3535,3535,0
20231031,121200,337145225,3535,3545,3545,3535,171
20231031,121100,336539330,3550,3550,3550,3550,0
20231031,121000,336539330,3550,3550,3550,3550,0
20231031,120900,336539330,3550,3550,3550,3550,0
20231031,120800,336539330,3550,3550,3550,3550,0
20231031,120700,336539330,3550,3550,3550,3550,0
20231031,120600,336539330,3550,3550,3550,3550,96
20231031,120500,336198530,3530,3530,3530,3530,0
20231031,120400,336198530,3530,3530,3530,3530,0
20231031,120300,336198530,3530,3530,3530,3530,0
20231031,120200,336198530,3530,3530,3530,3530,0
20231031,120100,336198530,3530,3530,3530,3530,135
20231031,120000,335721980,3530,3540,3550,3530,29
20231031,115900,335619160,3530,3530,3530,3530,0
20231031,115800,335619160,3530,3530,3530,3530,24
20231031,115700,335534440,3525,3525,3525,3525,140
20231031,115600,335040940,3525,3525,3525,3525,95
20231031,115500,334706065,3525,3525,3525,3525,0
20231031,115400,334706065,3525,3520,3530,3515,371
20231031,115300,333401585,3515,3515,3515,3515,0
20231031,115200,333401585,3515,3515,3515,3515,1
20231031,115100,333398070,3530,3530,3530,3530,0
20231031,115000,333398070,3530,3530,3530,3530,146
20231031,114900,332882690,3530,3515,3530,3505,625
20231031,114800,330689365,3515,3530,3530,3515,3000
20231031,114700,320122945,3530,3530,3530,3530,14
20231031,114600,320073525,3530,3530,3530,3530,54
20231031,114500,319882905,3535,3535,3535,3535,231
20231031,114400,319066320,3540,3550,3550,3540,2558
20231031,114300,309999225,3550,3550,3550,3550,10
20231031,114200,309963725,3550,3550,3550,3550,0
20231031,114100,309963725,3550,3550,3550,3550,411
20231031,114000,308504675,3545,3545,3545,3545,1
20231031,113900,308501130,3545,3545,3545,3545,0
20231031,113800,308501130,3545,3540,3545,3540,40
20231031,113700,308359480,3545,3545,3545,3545,2228
20231031,113600,300461220,3550,3550,3550,3550,50
20231031,113500,300283720,3545,3550,3550,3545,98
20231031,113400,299935830,3545,3545,3545,3545,0
20231031,113300,299935830,3545,3545,3545,3545,0
20231031,113200,299935830,3545,3545,3545,3545,254
20231031,113100,299035400,3545,3545,3545,3545,250
20231031,113000,298149150,3565,3565,3565,3565,42
20231031,112900,297999420,3565,3565,3565,3565,45
20231031,112800,297838995,3545,3545,3545,3545,0
20231031,112700,297838995,3545,3550,3550,3545,200
20231031,112600,297129920,3570,3560,3570,3560,140
20231031,112500,296630815,3550,3550,3550,3550,75
20231031,112400,296364565,3550,3550,3550,3550,0
20231031,112300,296364565,3550,3555,3555,3550,536
20231031,112200,294461515,3575,3555,3575,3555,58
20231031,112100,294255125,3560,3560,3560,3560,200
20231031,112000,293543125,3560,3585,3585,3560,363
20231031,111900,292249270,3560,3560,3560,3560,170
20231031,111800,291644070,3550,3585,3585,3550,3764
20231031,111700,278230395,3590,3595,3595,3590,2002
20231031,111600,271043205,3595,3595,3595,3595,0
20231031,111500,271043205,3595,3595,3595,3595,1038
20231031,111400,267311595,3595,3595,3595,3595,0
20231031,111300,267311595,3595,3570,3595,3570,106
20231031,111200,266930675,3595,3590,3595,3590,890
20231031,111100,263733455,3590,3590,3590,3590,318
20231031,111000,262591835,3565,3580,3580,3565,3001
20231031,110900,251876055,3590,3590,3590,3590,0
20231031,110800,251876055,3590,3590,3590,3590,0
20231031,110700,251876055,3590,3590,3590,3590,0
20231031,110600,251876055,3590,3590,3590,3590,29
20231031,110500,251771945,3590,3590,3590,3590,6
20231031,110400,251750405,3590,3590,3590,3590,96
20231031,110300,251405765,3590,3590,3590,3590,0
20231031,110200,251405765,3590,3590,3590,3590,34
20231031,110100,251283705,3590,3590,3590,3590,0
20231031,110000,251283705,3590,3590,3590,3590,33
20231031,105900,251165235,3590,3590,3590,3590,18
20231031,105800,251100615,3590,3590,3590,3590,100
20231031,105700,250741615,3590,3590,3590,3590,0
20231031,105600,250741615,3590,3590,3590,3590,0
20231031,105500,250741615,3590,3590,3590,3590,28
20231031,105400,250641095,3590,3590,3590,3590,51
20231031,105300,250458005,3590,3590,3590,3590,0
20231031,105200,250458005,3590,3590,3590,3590,0
20231031,105100,250458005,3590,3590,3590,3590,0
20231031,105000,250458005,3590,3590,3590,3590,1
20231031,104900,250454415,3580,3580,3580,3580,0
20231031,104800,250454415,3580,3580,3580,3580,0
20231031,104700,250454415,3580,3580,3580,3580,0
20231031,104600,250454415,3580,3580,3580,3580,147
20231031,104500,249928155,3580,3580,3580,3580,57
20231031,104400,249724095,3580,3580,3580,3580,0
20231031,104300,249724095,3580,3580,3580,3580,7
20231031,104200,249699035,3580,3580,3580,3580,0
20231031,104100,249699035,3580,3580,3580,3580,100
20231031,104000,249341035,3575,3575,3575,3575,2392
20231031,103900,240789635,3570,3570,3570,3570,4
20231031,103800,240775355,3570,3570,3570,3570,0
20231031,103700,240775355,3570,3570,3570,3570,352
20231031,103600,239518715,3590,3590,3590,3590,278
20231031,103500,238520695,3590,3590,3590,3590,27
20231031,103400,238423765,3590,3590,3590,3590,20
20231031,103300,238351965,3590,3590,3590,3590,97
20231031,103200,238003735,3580,3580,3580,3580,0
20231031,103100,238003735,3580,3580,3580,3580,2
20231031,103000,237996575,3590,3590,3590,3590,0
20231031,102900,237996575,3590,3590,3590,3590,0
20231031,102800,237996575,3590,3590,3590,3590,180
20231031,102700,237350375,3590,3580,3595,3580,823
20231031,102600,234396325,3580,3580,3580,3580,0
20231031,102500,234396325,3580,3560,3580,3560,584
20231031,102400,232307515,3570,3570,3570,3570,677
20231031,102300,229890625,3555,3555,3555,3555,701
20231031,102200,227398570,3560,3555,3560,3555,130
20231031,102100,226936415,3555,3555,3555,3555,1148
20231031,102000,222855275,3560,3560,3560,3560,0
20231031,101900,222855275,3560,3560,3560,3560,50
20231031,101800,222677275,3555,3570,3570,3555,13
20231031,101700,222631030,3555,3555,3555,3555,608
20231031,101600,220469590,3555,3555,3555,3555,72
20231031,101500,220213630,3560,3560,3560,3560,53
20231031,101400,220024950,3560,3560,3560,3560,23
20231031,101300,219943070,3560,3560,3560,3560,293
20231031,101200,218899990,3555,3560,3560,3555,1742
20231031,101100,212701315,3565,3570,3570,3565,224
20231031,101000,211902500,3575,3575,3575,3575,28
20231031,100900,211802400,3575,3575,3575,3575,1
20231031,100800,211798825,3565,3565,3565,3565,326
20231031,100700,210636635,3565,3565,3565,3565,1649
20231031,100600,204757950,3565,3565,3565,3565,1401
20231031,100500,199763385,3565,3575,3575,3565,2886
20231031,100400,189450155,3580,3580,3580,3580,1912
20231031,100300,182605195,3580,3585,3585,3580,510
20231031,100200,180777095,3585,3590,3595,3585,147
20231031,100100,180249135,3590,3590,3590,3590,0
20231031,100000,180249135,3590,3585,3590,3585,1394
20231031,095900,175251640,3585,3585,3585,3585,0
20231031,095800,175251640,3585,3585,3585,3585,146
20231031,095700,174728230,3585,3585,3585,3585,0
20231031,095600,174728230,3585,3590,3590,3585,1636
20231031,095500,168856080,3595,3595,3595,3595,0
20231031,095400,168856080,3595,3595,3595,3595,173
20231031,095300,168234145,3590,3590,3590,3590,0
20231031,095200,168234145,3590,3600,3600,3590,1399
20231031,095100,163207240,3600,3600,3600,3595,2101
20231031,095000,155644230,3600,3600,3600,3600,46
20231031,094900,155478630,3600,3600,3600,3600,0
20231031,094800,155478630,3600,3600,3600,3600,92
20231031,094700,155147430,3600,3600,3600,3600,185
20231031,094600,154481430,3600,3605,3605,3600,111
20231031,094500,154081820,3600,3600,3600,3600,40
20231031,094400,153937820,3600,3600,3600,3600,102
20231031,094300,153570620,3600,3600,3600,3600,201
20231031,094200,152847020,3605,3610,3610,3605,257
20231031,094100,151919495,3615,3615,3615,3615,69
20231031,094000,151670060,3605,3605,3605,3605,1
20231031,093900,151666455,3600,3600,3600,3600,0
20231031,093800,151666455,3600,3600,3600,3600,0
20231031,093700,151666455,3600,3600,3600,3600,0
20231031,093600,151666455,3600,3600,3600,3600,307
20231031,093500,150561255,3615,3615,3615,3615,266
20231031,093400,149599665,3615,3600,3615,3600,71
20231031,093300,149343195,3600,3605,3615,3600,737
20231031,093200,146688700,3615,3610,3615,3610,83
20231031,093100,146388905,3605,3605,3605,3605,159
20231031,093000,145815710,3605,3605,3605,3605,273
20231031,092900,144831545,3605,3605,3605,3605,6
20231031,092800,144809915,3610,3610,3610,3610,50
20231031,092700,144629415,3605,3605,3605,3605,136
20231031,092600,144139135,3605,3605,3605,3605,0
20231031,092500,144139135,3605,3610,3615,3605,495
20231031,092400,142352080,3615,3615,3615,3615,0
20231031,092300,142352080,3615,3615,3615,3615,0
20231031,092200,142352080,3615,3615,3615,3615,0
20231031,092100,142352080,3615,3615,3615,3615,700
20231031,092000,139821580,3600,3605,3605,3600,100
20231031,091900,139461510,3605,3620,3620,3605,9620
20231031,091800,104644850,3625,3625,3625,3625,15
20231031,091700,104590475,3625,3630,3630,3625,2228
20231031,091600,96509205,3630,3635,3635,3630,152
20231031,091500,95957375,3635,3640,3655,3630,2734
20231031,091400,86012935,3640,3655,3655,3640,139
20231031,091300,85504905,3655,3635,3655,3635,479
20231031,091200,83763720,3635,3635,3635,3635,385
20231031,091100,82364245,3635,3635,3635,3635,500
20231031,091000,80546745,3635,3635,3635,3635,5
20231031,090900,80528570,3635,3670,3670,3635,3495
20231031,090800,67799600,3650,3675,3675,3650,1020
20231031,090700,64076500,3670,3675,3675,3670,52
20231031,090600,63885410,3680,3660,3680,3650,1043
20231031,090500,60064265,3695,3655,3700,3655,6095
20231031,090400,37524905,3650,3655,3655,3650,15
20231031,090300,37470095,3650,3670,3700,3650,3774
20231031,090200,23607485,3670,3635,3675,3635,1051
20231031,090100,19758610,3635,3635,3635,3625,1059
20231031,090000,15919255,3625,3620,3640,3620,4060