KissMeData/115610/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,201200,1948426945,2680,2680,2680,2680,15670
20231031,201100,1948426945,2680,2680,2680,2680,0
20231031,201000,1948426945,2680,2680,2680,2680,0
20231031,200900,1948426945,2680,2680,2680,2680,0
20231031,200800,1948426945,2680,2680,2680,2680,0
20231031,200700,1948426945,2680,2680,2680,2680,0
20231031,200600,1948426945,2680,2680,2680,2680,0
20231031,200500,1948426945,2680,2680,2680,2680,0
20231031,200400,1948426945,2680,2680,2680,2680,0
20231031,200300,1948426945,2680,2680,2680,2680,0
20231031,200200,1948426945,2680,2680,2680,2680,0
20231031,200100,1948426945,2680,2680,2680,2680,0
20231031,200000,1948426945,2680,2680,2680,2680,0
20231031,195900,1948426945,2680,2680,2680,2680,0
20231031,195800,1948426945,2680,2680,2680,2680,0
20231031,195700,1948426945,2680,2680,2680,2680,0
20231031,195600,1948426945,2680,2680,2680,2680,0
20231031,195500,1948426945,2680,2680,2680,2680,0
20231031,195400,1948426945,2680,2680,2680,2680,0
20231031,195300,1948426945,2680,2680,2680,2680,0
20231031,195200,1948426945,2680,2680,2680,2680,0
20231031,195100,1948426945,2680,2680,2680,2680,0
20231031,195000,1948426945,2680,2680,2680,2680,0
20231031,194900,1948426945,2680,2680,2680,2680,0
20231031,194800,1948426945,2680,2680,2680,2680,0
20231031,194700,1948426945,2680,2680,2680,2680,0
20231031,194600,1948426945,2680,2680,2680,2680,0
20231031,194500,1948426945,2680,2680,2680,2680,0
20231031,194400,1948426945,2680,2680,2680,2680,0
20231031,194300,1948426945,2680,2680,2680,2680,0
20231031,194200,1948426945,2680,2680,2680,2680,15670
20231031,194100,1948426945,2680,2680,2680,2680,0
20231031,194000,1948426945,2680,2680,2680,2680,0
20231031,193900,1948426945,2680,2680,2680,2680,0
20231031,193800,1948426945,2680,2680,2680,2680,0
20231031,193700,1948426945,2680,2680,2680,2680,0
20231031,193600,1948426945,2680,2680,2680,2680,0
20231031,193500,1948426945,2680,2680,2680,2680,0
20231031,193400,1948426945,2680,2680,2680,2680,0
20231031,193300,1948426945,2680,2680,2680,2680,0
20231031,193200,1948426945,2680,2680,2680,2680,0
20231031,193100,1948426945,2680,2680,2680,2680,0
20231031,193000,1948426945,2680,2680,2680,2680,0
20231031,192900,1948426945,2680,2680,2680,2680,0
20231031,192800,1948426945,2680,2680,2680,2680,0
20231031,192700,1948426945,2680,2680,2680,2680,0
20231031,192600,1948426945,2680,2680,2680,2680,0
20231031,192500,1948426945,2680,2680,2680,2680,0
20231031,192400,1948426945,2680,2680,2680,2680,0
20231031,192300,1948426945,2680,2680,2680,2680,0
20231031,192200,1948426945,2680,2680,2680,2680,0
20231031,192100,1948426945,2680,2680,2680,2680,0
20231031,192000,1948426945,2680,2680,2680,2680,0
20231031,191900,1948426945,2680,2680,2680,2680,0
20231031,191800,1948426945,2680,2680,2680,2680,0
20231031,191700,1948426945,2680,2680,2680,2680,0
20231031,191600,1948426945,2680,2680,2680,2680,0
20231031,191500,1948426945,2680,2680,2680,2680,0
20231031,191400,1948426945,2680,2680,2680,2680,0
20231031,191300,1948426945,2680,2680,2680,2680,0
20231031,191200,1948426945,2680,2680,2680,2680,15670
20231031,191100,1948426945,2680,2680,2680,2680,0
20231031,191000,1948426945,2680,2680,2680,2680,0
20231031,190900,1948426945,2680,2680,2680,2680,0
20231031,190800,1948426945,2680,2680,2680,2680,0
20231031,190700,1948426945,2680,2680,2680,2680,0
20231031,190600,1948426945,2680,2680,2680,2680,0
20231031,190500,1948426945,2680,2680,2680,2680,0
20231031,190400,1948426945,2680,2680,2680,2680,0
20231031,190300,1948426945,2680,2680,2680,2680,0
20231031,190200,1948426945,2680,2680,2680,2680,0
20231031,190100,1948426945,2680,2680,2680,2680,0
20231031,190000,1948426945,2680,2680,2680,2680,0
20231031,185900,1948426945,2680,2680,2680,2680,0
20231031,185800,1948426945,2680,2680,2680,2680,0
20231031,185700,1948426945,2680,2680,2680,2680,0
20231031,185600,1948426945,2680,2680,2680,2680,0
20231031,185500,1948426945,2680,2680,2680,2680,0
20231031,185400,1948426945,2680,2680,2680,2680,0
20231031,185300,1948426945,2680,2680,2680,2680,0
20231031,185200,1948426945,2680,2680,2680,2680,0
20231031,185100,1948426945,2680,2680,2680,2680,0
20231031,185000,1948426945,2680,2680,2680,2680,0
20231031,184900,1948426945,2680,2680,2680,2680,0
20231031,184800,1948426945,2680,2680,2680,2680,0
20231031,184700,1948426945,2680,2680,2680,2680,0
20231031,184600,1948426945,2680,2680,2680,2680,0
20231031,184500,1948426945,2680,2680,2680,2680,0
20231031,184400,1948426945,2680,2680,2680,2680,0
20231031,184300,1948426945,2680,2680,2680,2680,0
20231031,184200,1948426945,2680,2680,2680,2680,15670
20231031,184100,1948426945,2680,2680,2680,2680,0
20231031,184000,1948426945,2680,2680,2680,2680,0
20231031,183900,1948426945,2680,2680,2680,2680,0
20231031,183800,1948426945,2680,2680,2680,2680,0
20231031,183700,1948426945,2680,2680,2680,2680,0
20231031,183600,1948426945,2680,2680,2680,2680,0
20231031,183500,1948426945,2680,2680,2680,2680,0
20231031,183400,1948426945,2680,2680,2680,2680,0
20231031,183300,1948426945,2680,2680,2680,2680,0
20231031,183200,1948426945,2680,2680,2680,2680,0
20231031,183100,1948426945,2680,2680,2680,2680,0
20231031,183000,1948426945,2680,2680,2680,2680,0
20231031,182900,1948426945,2680,2680,2680,2680,0
20231031,182800,1948426945,2680,2680,2680,2680,0
20231031,182700,1948426945,2680,2680,2680,2680,0
20231031,182600,1948426945,2680,2680,2680,2680,0
20231031,182500,1948426945,2680,2680,2680,2680,0
20231031,182400,1948426945,2680,2680,2680,2680,0
20231031,182300,1948426945,2680,2680,2680,2680,0
20231031,182200,1948426945,2680,2680,2680,2680,0
20231031,182100,1948426945,2680,2680,2680,2680,0
20231031,182000,1948426945,2680,2680,2680,2680,0
20231031,181900,1948426945,2680,2680,2680,2680,0
20231031,181800,1948426945,2680,2680,2680,2680,0
20231031,181700,1948426945,2680,2680,2680,2680,0
20231031,181600,1948426945,2680,2680,2680,2680,0
20231031,181500,1948426945,2680,2680,2680,2680,0
20231031,181400,1948426945,2680,2680,2680,2680,0
20231031,181300,1948426945,2680,2680,2680,2680,0
20231031,181200,1948426945,2680,2680,2680,2680,15670
20231031,181100,1948426945,2680,2680,2680,2680,0
20231031,181000,1948426945,2680,2680,2680,2680,0
20231031,180900,1948426945,2680,2680,2680,2680,0
20231031,180800,1948426945,2680,2680,2680,2680,0
20231031,180700,1948426945,2680,2680,2680,2680,0
20231031,180600,1948426945,2680,2680,2680,2680,0
20231031,180500,1948426945,2680,2680,2680,2680,0
20231031,180400,1948426945,2680,2680,2680,2680,0
20231031,180300,1948426945,2680,2680,2680,2680,0
20231031,180200,1948426945,2680,2680,2680,2680,0
20231031,180100,1948426945,2680,2680,2680,2680,0
20231031,180000,1948426945,2680,2680,2680,2680,0
20231031,175900,1948426945,2680,2680,2680,2680,0
20231031,175800,1948426945,2680,2680,2680,2680,0
20231031,175700,1948426945,2680,2680,2680,2680,0
20231031,175600,1948426945,2680,2680,2680,2680,0
20231031,175500,1948426945,2680,2680,2680,2680,0
20231031,175400,1948426945,2680,2680,2680,2680,0
20231031,175300,1948426945,2680,2680,2680,2680,0
20231031,175200,1948426945,2680,2680,2680,2680,0
20231031,175100,1948426945,2680,2680,2680,2680,0
20231031,175000,1948426945,2680,2680,2680,2680,0
20231031,174900,1948426945,2680,2680,2680,2680,0
20231031,174800,1948426945,2680,2680,2680,2680,0
20231031,174700,1948426945,2680,2680,2680,2680,0
20231031,174600,1948426945,2680,2680,2680,2680,0
20231031,174500,1948426945,2680,2680,2680,2680,0
20231031,174400,1948426945,2680,2680,2680,2680,0
20231031,174300,1948426945,2680,2680,2680,2680,0
20231031,174200,1948426945,2680,2680,2680,2680,15670
20231031,174100,1948426945,2680,2680,2680,2680,0
20231031,174000,1948426945,2680,2680,2680,2680,0
20231031,173900,1948426945,2680,2680,2680,2680,0
20231031,173800,1948426945,2680,2680,2680,2680,0
20231031,173700,1948426945,2680,2680,2680,2680,0
20231031,173600,1948426945,2680,2680,2680,2680,0
20231031,173500,1948426945,2680,2680,2680,2680,0
20231031,173400,1948426945,2680,2680,2680,2680,0
20231031,173300,1948426945,2680,2680,2680,2680,0
20231031,173200,1948426945,2680,2680,2680,2680,0
20231031,173100,1948426945,2680,2680,2680,2680,0
20231031,173000,1948426945,2680,2680,2680,2680,0
20231031,172900,1948426945,2680,2680,2680,2680,0
20231031,172800,1948426945,2680,2680,2680,2680,0
20231031,172700,1948426945,2680,2680,2680,2680,0
20231031,172600,1948426945,2680,2680,2680,2680,0
20231031,172500,1948426945,2680,2680,2680,2680,0
20231031,172400,1948426945,2680,2680,2680,2680,0
20231031,172300,1948426945,2680,2680,2680,2680,0
20231031,172200,1948426945,2680,2680,2680,2680,0
20231031,172100,1948426945,2680,2680,2680,2680,0
20231031,172000,1948426945,2680,2680,2680,2680,0
20231031,171900,1948426945,2680,2680,2680,2680,0
20231031,171800,1948426945,2680,2680,2680,2680,0
20231031,171700,1948426945,2680,2680,2680,2680,0
20231031,171600,1948426945,2680,2680,2680,2680,0
20231031,171500,1948426945,2680,2680,2680,2680,0
20231031,171400,1948426945,2680,2680,2680,2680,0
20231031,171300,1948426945,2680,2680,2680,2680,0
20231031,171200,1948426945,2680,2680,2680,2680,15670
20231031,171100,1948426945,2680,2680,2680,2680,0
20231031,171000,1948426945,2680,2680,2680,2680,0
20231031,170900,1948426945,2680,2680,2680,2680,0
20231031,170800,1948426945,2680,2680,2680,2680,0
20231031,170700,1948426945,2680,2680,2680,2680,0
20231031,170600,1948426945,2680,2680,2680,2680,0
20231031,170500,1948426945,2680,2680,2680,2680,0
20231031,170400,1948426945,2680,2680,2680,2680,0
20231031,170300,1948426945,2680,2680,2680,2680,0
20231031,170200,1948426945,2680,2680,2680,2680,0
20231031,170100,1948426945,2680,2680,2680,2680,0
20231031,170000,1948426945,2680,2680,2680,2680,0
20231031,165900,1948426945,2680,2680,2680,2680,0
20231031,165800,1948426945,2680,2680,2680,2680,0
20231031,165700,1948426945,2680,2680,2680,2680,0
20231031,165600,1948426945,2680,2680,2680,2680,0
20231031,165500,1948426945,2680,2680,2680,2680,0
20231031,165400,1948426945,2680,2680,2680,2680,0
20231031,165300,1948426945,2680,2680,2680,2680,0
20231031,165200,1948426945,2680,2680,2680,2680,0
20231031,165100,1948426945,2680,2680,2680,2680,0
20231031,165000,1948426945,2680,2680,2680,2680,0
20231031,164900,1948426945,2680,2680,2680,2680,0
20231031,164800,1948426945,2680,2680,2680,2680,0
20231031,164700,1948426945,2680,2680,2680,2680,0
20231031,164600,1948426945,2680,2680,2680,2680,0
20231031,164500,1948426945,2680,2680,2680,2680,0
20231031,164400,1948426945,2680,2680,2680,2680,0
20231031,164300,1948426945,2680,2680,2680,2680,0
20231031,164200,1948426945,2680,2680,2680,2680,15670
20231031,164100,1948426945,2680,2680,2680,2680,0
20231031,164000,1948426945,2680,2680,2680,2680,0
20231031,163900,1948426945,2680,2680,2680,2680,0
20231031,163800,1948426945,2680,2680,2680,2680,0
20231031,163700,1948426945,2680,2680,2680,2680,0
20231031,163600,1948426945,2680,2680,2680,2680,0
20231031,163500,1948426945,2680,2680,2680,2680,0
20231031,163400,1948426945,2680,2680,2680,2680,0
20231031,163300,1948426945,2680,2680,2680,2680,0
20231031,163200,1948426945,2680,2680,2680,2680,0
20231031,163100,1948426945,2680,2680,2680,2680,0
20231031,163000,1948426945,2680,2680,2680,2680,0
20231031,162900,1948426945,2680,2680,2680,2680,0
20231031,162800,1948426945,2680,2680,2680,2680,0
20231031,162700,1948426945,2680,2680,2680,2680,0
20231031,162600,1948426945,2680,2680,2680,2680,0
20231031,162500,1948426945,2680,2680,2680,2680,0
20231031,162400,1948426945,2680,2680,2680,2680,0
20231031,162300,1948426945,2680,2680,2680,2680,0
20231031,162200,1948426945,2680,2680,2680,2680,0
20231031,162100,1948426945,2680,2680,2680,2680,0
20231031,162000,1948426945,2680,2680,2680,2680,0
20231031,161900,1948426945,2680,2680,2680,2680,0
20231031,161800,1948426945,2680,2680,2680,2680,0
20231031,161700,1948426945,2680,2680,2680,2680,0
20231031,161600,1948426945,2680,2680,2680,2680,0
20231031,161500,1948426945,2680,2680,2680,2680,0
20231031,161400,1948426945,2680,2680,2680,2680,0
20231031,161300,1948426945,2680,2680,2680,2680,0
20231031,161200,1948426945,2680,2680,2680,2680,15670
20231031,161100,1948426945,2680,2680,2680,2680,0
20231031,161000,1948426945,2680,2680,2680,2680,0
20231031,160900,1948426945,2680,2680,2680,2680,0
20231031,160800,1948426945,2680,2680,2680,2680,0
20231031,160700,1948426945,2680,2680,2680,2680,0
20231031,160600,1948426945,2680,2680,2680,2680,0
20231031,160500,1948426945,2680,2680,2680,2680,0
20231031,160400,1948426945,2680,2680,2680,2680,0
20231031,160300,1948426945,2680,2680,2680,2680,0
20231031,160200,1948426945,2680,2680,2680,2680,0
20231031,160100,1948426945,2680,2680,2680,2680,0
20231031,160000,1948426945,2680,2680,2680,2680,0
20231031,155900,1948426945,2680,2680,2680,2680,0
20231031,155800,1948426945,2680,2680,2680,2680,0
20231031,155700,1948426945,2680,2680,2680,2680,0
20231031,155600,1948426945,2680,2680,2680,2680,0
20231031,155500,1948426945,2680,2680,2680,2680,0
20231031,155400,1948426945,2680,2680,2680,2680,0
20231031,155300,1948426945,2680,2680,2680,2680,0
20231031,155200,1948426945,2680,2680,2680,2680,0
20231031,155100,1948426945,2680,2680,2680,2680,0
20231031,155000,1948426945,2680,2680,2680,2680,0
20231031,154900,1948426945,2680,2680,2680,2680,0
20231031,154800,1948426945,2680,2680,2680,2680,0
20231031,154700,1948426945,2680,2680,2680,2680,0
20231031,154600,1948426945,2680,2680,2680,2680,0
20231031,154500,1948426945,2680,2680,2680,2680,0
20231031,154400,1948426945,2680,2680,2680,2680,0
20231031,154300,1948426945,2680,2680,2680,2680,0
20231031,154200,1948426945,2680,2680,2680,2680,15670
20231031,154100,1948426945,2680,2680,2680,2680,0
20231031,154000,1948426945,2680,2680,2680,2680,0
20231031,153900,1948426945,2680,2680,2680,2680,0
20231031,153800,1948426945,2680,2680,2680,2680,0
20231031,153700,1948426945,2680,2680,2680,2680,0
20231031,153600,1948426945,2680,2680,2680,2680,0
20231031,153500,1948426945,2680,2680,2680,2680,0
20231031,153400,1948426945,2680,2680,2680,2680,0
20231031,153300,1948426945,2680,2680,2680,2680,0
20231031,153200,1948426945,2680,2680,2680,2680,0
20231031,153100,1948426945,2680,2680,2680,2680,0
20231031,153000,1948426945,2680,2680,2680,2680,15670
20231031,152900,1906431345,2690,2690,2690,2690,0
20231031,152800,1906431345,2690,2690,2690,2690,0
20231031,152700,1906431345,2690,2690,2690,2690,0
20231031,152600,1906431345,2690,2690,2690,2690,0
20231031,152500,1906431345,2690,2690,2690,2690,0
20231031,152400,1906431345,2690,2690,2690,2690,0
20231031,152300,1906431345,2690,2690,2690,2690,0
20231031,152200,1906431345,2690,2690,2690,2690,0
20231031,152100,1906431345,2690,2690,2690,2690,0
20231031,152000,1906431345,2690,2690,2690,2690,0
20231031,151900,1906431345,2690,2695,2695,2690,1127
20231031,151800,1903394085,2700,2695,2700,2695,162
20231031,151700,1902956820,2695,2695,2700,2695,166
20231031,151600,1902508950,2700,2705,2705,2700,1558
20231031,151500,1898298955,2700,2695,2700,2695,4886
20231031,151400,1885116755,2695,2700,2700,2695,1346
20231031,151300,1881484105,2700,2695,2700,2695,3436
20231031,151200,1872224080,2695,2685,2695,2685,1747
20231031,151100,1867523985,2685,2690,2690,2685,3214
20231031,151000,1858886975,2700,2685,2700,2685,454
20231031,150900,1857667970,2700,2695,2700,2695,3281
20231031,150800,1848825670,2690,2690,2690,2690,845
20231031,150700,1846552620,2690,2690,2690,2685,12
20231031,150600,1846520365,2700,2695,2700,2695,113
20231031,150500,1846215735,2700,2690,2700,2685,6476
20231031,150400,1828813800,2690,2695,2700,2690,2000
20231031,150300,1823423925,2695,2695,2700,2695,1485
20231031,150200,1819421845,2700,2700,2700,2695,143
20231031,150100,1819035770,2700,2700,2700,2700,6
20231031,150000,1819019570,2690,2690,2690,2690,169
20231031,145900,1818564960,2700,2690,2700,2690,1447
20231031,145800,1814670850,2690,2690,2695,2690,1184
20231031,145700,1811485885,2690,2695,2695,2690,74
20231031,145600,1811286820,2690,2695,2695,2690,515
20231031,145500,1809898900,2695,2695,2695,2695,0
20231031,145400,1809898900,2695,2690,2695,2690,3056
20231031,145300,1801678250,2700,2700,2700,2700,869
20231031,145200,1799331950,2700,2700,2700,2700,0
20231031,145100,1799331950,2700,2700,2700,2700,100
20231031,145000,1799061950,2700,2675,2700,2675,1016
20231031,144900,1796343900,2690,2675,2690,2675,915
20231031,144800,1793890275,2675,2690,2690,2675,170
20231031,144700,1793435510,2675,2700,2700,2675,2583
20231031,144600,1786507800,2695,2690,2695,2690,639
20231031,144500,1784785700,2685,2680,2690,2680,2346
20231031,144400,1778488255,2680,2680,2680,2680,40
20231031,144300,1778381055,2685,2685,2685,2685,3
20231031,144200,1778373000,2680,2685,2685,2680,1341
20231031,144100,1774778965,2680,2665,2680,2665,2846
20231031,144000,1767171195,2665,2665,2670,2665,31
20231031,143900,1767088575,2660,2670,2670,2660,4053
20231031,143800,1756305085,2665,2665,2670,2665,862
20231031,143700,1754007845,2670,2670,2670,2665,702
20231031,143600,1752133615,2670,2675,2675,2670,85
20231031,143500,1751906660,2675,2665,2675,2660,2780
20231031,143400,1744499190,2675,2675,2675,2650,20613
20231031,143300,1689574970,2680,2675,2680,2675,2447
20231031,143200,1683029235,2675,2675,2680,2675,80
20231031,143100,1682815220,2675,2680,2680,2670,666
20231031,143000,1681036435,2680,2675,2680,2675,813
20231031,142900,1678861630,2680,2675,2680,2675,23
20231031,142800,1678800050,2675,2670,2675,2670,316
20231031,142700,1677955830,2675,2675,2680,2675,1607
20231031,142600,1673657095,2680,2680,2680,2675,722
20231031,142500,1671722140,2680,2680,2680,2675,17
20231031,142400,1671676590,2680,2675,2680,2675,372
20231031,142300,1670681485,2675,2675,2680,2670,1092
20231031,142200,1667758280,2675,2680,2680,2675,4761
20231031,142100,1655022595,2680,2680,2680,2680,106
20231031,142000,1654738515,2680,2675,2680,2675,676
20231031,141900,1652928710,2680,2680,2680,2680,50
20231031,141800,1652794710,2680,2680,2680,2680,457
20231031,141700,1651569950,2680,2675,2680,2675,895
20231031,141600,1649175290,2675,2675,2680,2675,6
20231031,141500,1649159230,2680,2680,2680,2675,294
20231031,141400,1648371330,2685,2680,2685,2680,9
20231031,141300,1648347185,2685,2680,2685,2680,802
20231031,141200,1646196730,2685,2680,2685,2680,873
20231031,141100,1643855225,2685,2680,2685,2680,203
20231031,141000,1643311180,2680,2680,2685,2680,3554
20231031,140900,1633771460,2680,2680,2685,2680,1201
20231031,140800,1630549265,2685,2685,2685,2680,652
20231031,140700,1628801760,2685,2690,2690,2685,225
20231031,140600,1628197490,2690,2680,2690,2680,319
20231031,140500,1627340990,2685,2680,2685,2680,823
20231031,140400,1625132195,2680,2685,2685,2680,763
20231031,140300,1623087350,2680,2680,2680,2680,378
20231031,140200,1622074310,2680,2680,2680,2680,661
20231031,140100,1620302830,2685,2680,2685,2680,156
20231031,140000,1619884730,2675,2685,2685,2675,7987
20231031,135900,1598482805,2680,2685,2685,2680,3000
20231031,135800,1590442305,2685,2685,2685,2685,787
20231031,135700,1588329210,2685,2685,2685,2685,424
20231031,135600,1587190770,2690,2690,2690,2685,470
20231031,135500,1585928805,2680,2685,2690,2680,1301
20231031,135400,1582437035,2690,2680,2690,2680,274
20231031,135300,1581702205,2685,2685,2690,2680,824
20231031,135200,1579492770,2685,2685,2685,2685,198
20231031,135100,1578961140,2690,2690,2690,2685,635
20231031,135000,1577256020,2685,2685,2690,2685,1635
20231031,134900,1572866015,2685,2685,2685,2685,41
20231031,134800,1572755930,2690,2695,2695,2690,501
20231031,134700,1571408235,2690,2685,2690,2685,2607
20231031,134600,1564403525,2690,2690,2690,2685,53
20231031,134500,1564260970,2690,2685,2695,2685,1710
20231031,134400,1559665120,2690,2690,2695,2685,2142
20231031,134300,1553906665,2695,2695,2695,2695,2
20231031,134200,1553901275,2695,2690,2695,2690,11
20231031,134100,1553871680,2690,2695,2695,2690,2
20231031,134000,1553866295,2690,2690,2690,2690,3204
20231031,133900,1545247535,2695,2695,2695,2690,299
20231031,133800,1544441735,2695,2700,2710,2695,3106
20231031,133700,1536071045,2695,2690,2705,2690,1505
20231031,133600,1532022560,2690,2705,2705,2690,10816
20231031,133500,1502898040,2710,2710,2715,2700,2222
20231031,133400,1496890895,2715,2710,2715,2710,201
20231031,133300,1496346110,2715,2715,2715,2710,206
20231031,133200,1495787840,2710,2710,2710,2710,6
20231031,133100,1495771580,2715,2710,2715,2710,100
20231031,133000,1495500105,2715,2720,2720,2715,40
20231031,132900,1495391405,2720,2720,2720,2705,2248
20231031,132800,1489308845,2725,2710,2725,2710,172
20231031,132700,1488842150,2710,2720,2725,2710,32
20231031,132600,1488755405,2710,2705,2710,2705,45
20231031,132500,1488633480,2725,2720,2725,2720,43
20231031,132400,1488516515,2725,2710,2725,2705,82
20231031,132300,1488294295,2725,2710,2725,2710,114
20231031,132200,1487985340,2725,2725,2725,2725,125
20231031,132100,1487644715,2705,2715,2725,2705,1052
20231031,132000,1484788625,2730,2710,2730,2710,1616
20231031,131900,1480400710,2715,2700,2715,2700,3
20231031,131800,1480392595,2715,2710,2715,2700,7421
20231031,131700,1460334920,2715,2715,2715,2715,2
20231031,131600,1460329490,2710,2710,2710,2710,9
20231031,131500,1460305100,2730,2730,2730,2730,0
20231031,131400,1460305100,2730,2730,2730,2730,101
20231031,131300,1460029370,2710,2715,2715,2710,20
20231031,131200,1459975120,2710,2710,2710,2710,0
20231031,131100,1459975120,2710,2730,2730,2710,2955
20231031,131000,1451955695,2735,2725,2735,2725,1407
20231031,130900,1448116545,2725,2725,2725,2725,100
20231031,130800,1447844045,2725,2720,2725,2720,102
20231031,130700,1447566100,2725,2725,2725,2725,0
20231031,130600,1447566100,2725,2720,2725,2715,101
20231031,130500,1447291830,2730,2730,2730,2730,0
20231031,130400,1447291830,2730,2725,2730,2720,1114
20231031,130300,1444261155,2730,2725,2730,2725,198
20231031,130200,1443721600,2725,2720,2725,2720,2000
20231031,130100,1438273290,2720,2715,2720,2715,2487
20231031,130000,1431520925,2715,2710,2715,2710,353
20231031,125900,1430562540,2715,2715,2715,2715,10
20231031,125800,1430535390,2715,2715,2715,2715,368
20231031,125700,1429536270,2715,2715,2715,2715,0
20231031,125600,1429536270,2715,2720,2720,2715,207
20231031,125500,1428974250,2715,2715,2720,2715,853
20231031,125400,1426658350,2720,2715,2720,2710,2442
20231031,125300,1420028660,2715,2715,2715,2705,1107
20231031,125200,1417029705,2715,2710,2715,2710,1827
20231031,125100,1412075530,2715,2715,2720,2715,1216
20231031,125000,1408773085,2720,2720,2720,2720,10
20231031,124900,1408745885,2720,2710,2720,2710,25
20231031,124800,1408677925,2720,2720,2720,2715,813
20231031,124700,1406470610,2715,2715,2715,2715,651
20231031,124600,1404703145,2715,2710,2715,2710,2
20231031,124500,1404697720,2715,2715,2715,2715,1
20231031,124400,1404695005,2715,2710,2715,2710,34
20231031,124300,1404602750,2715,2715,2715,2715,17
20231031,124200,1404556595,2710,2710,2710,2710,0
20231031,124100,1404556595,2710,2710,2715,2710,512
20231031,124000,1403168070,2710,2710,2710,2710,0
20231031,123900,1403168070,2710,2710,2710,2710,166
20231031,123800,1402718210,2720,2705,2720,2705,61
20231031,123700,1402553190,2720,2715,2720,2705,34
20231031,123600,1402460795,2720,2710,2725,2710,1980
20231031,123500,1397091960,2725,2725,2725,2725,30
20231031,123400,1397010210,2730,2730,2730,2710,42
20231031,123300,1396896150,2710,2730,2730,2710,101
20231031,123200,1396620460,2730,2715,2730,2715,5000
20231031,123100,1383001215,2715,2710,2715,2710,639
20231031,123000,1381266605,2710,2710,2710,2710,231
20231031,122900,1380640595,2700,2710,2710,2700,86
20231031,122800,1380408295,2710,2700,2710,2700,1201
20231031,122700,1377165585,2705,2705,2705,2705,690
20231031,122600,1375299135,2705,2705,2705,2700,1002
20231031,122500,1372588730,2705,2705,2705,2705,65
20231031,122400,1372412905,2700,2705,2705,2700,387
20231031,122300,1371367920,2700,2700,2700,2700,1764
20231031,122200,1366605120,2700,2695,2700,2695,791
20231031,122100,1364473340,2695,2695,2695,2690,865
20231031,122000,1362143885,2695,2690,2695,2690,1309
20231031,121900,1358622630,2690,2695,2695,2690,1538
20231031,121800,1354483275,2695,2695,2700,2695,3405
20231031,121700,1345306795,2700,2705,2705,2700,154
20231031,121600,1344890975,2705,2695,2705,2695,432
20231031,121500,1343725115,2695,2695,2695,2695,1628
20231031,121400,1339337655,2695,2695,2695,2690,443
20231031,121300,1338145420,2695,2695,2700,2690,1333
20231031,121200,1334557355,2700,2700,2700,2700,100
20231031,121100,1334287355,2700,2695,2700,2695,106
20231031,121000,1334001670,2695,2700,2700,2695,6865
20231031,120900,1315497900,2700,2700,2700,2700,90
20231031,120800,1315254900,2700,2700,2700,2695,231
20231031,120700,1314631245,2695,2700,2700,2695,3461
20231031,120600,1305303255,2715,2705,2715,2700,16378
20231031,120500,1261074585,2720,2720,2720,2720,1
20231031,120400,1261071865,2720,2710,2720,2705,2528
20231031,120300,1254227285,2720,2710,2720,2710,299
20231031,120200,1253416985,2710,2715,2715,2710,716
20231031,120100,1251476225,2715,2715,2715,2715,0
20231031,120000,1251476225,2715,2715,2715,2715,0
20231031,115900,1251476225,2715,2715,2715,2715,2
20231031,115800,1251470795,2710,2710,2710,2710,147
20231031,115700,1251072425,2710,2705,2710,2705,667
20231031,115600,1249268130,2710,2700,2710,2700,1072
20231031,115500,1246372360,2700,2705,2705,2700,2299
20231031,115400,1240164425,2705,2705,2705,2705,105
20231031,115300,1239880400,2705,2710,2710,2705,8081
20231031,115200,1218021035,2710,2715,2715,2710,1982
20231031,115100,1212649780,2715,2715,2715,2715,321
20231031,115000,1211778265,2710,2715,2715,2710,436
20231031,114900,1210594530,2715,2715,2715,2710,64
20231031,114800,1210420780,2715,2715,2715,2710,720
20231031,114700,1208468280,2715,2710,2715,2710,3
20231031,114600,1208460145,2710,2710,2710,2710,1
20231031,114500,1208457435,2705,2715,2715,2705,3172
20231031,114400,1199872255,2705,2715,2720,2705,10417
20231031,114300,1171626860,2725,2715,2725,2715,320
20231031,114200,1170758050,2715,2720,2725,2715,535
20231031,114100,1169304505,2715,2720,2720,2715,3250
20231031,114000,1160470440,2730,2730,2730,2730,1239
20231031,113900,1157087970,2730,2720,2730,2720,3512
20231031,113800,1147534810,2720,2730,2730,2720,641
20231031,113700,1145790280,2730,2725,2730,2720,9103
20231031,113600,1121017610,2725,2730,2730,2725,435
20231031,113500,1119830440,2725,2730,2730,2720,9294
20231031,113400,1094492145,2730,2730,2730,2730,7
20231031,113300,1094473035,2735,2735,2740,2735,1722
20231031,113200,1089757265,2735,2740,2745,2735,1238
20231031,113100,1086366195,2740,2740,2740,2730,123
20231031,113000,1086029390,2730,2740,2740,2730,147
20231031,112900,1085627355,2735,2735,2740,2735,239
20231031,112800,1084972645,2735,2735,2740,2730,421
20231031,112700,1083822420,2740,2740,2740,2740,0
20231031,112600,1083822420,2740,2740,2740,2735,14
20231031,112500,1083784115,2735,2735,2735,2735,1290
20231031,112400,1080255965,2735,2735,2735,2735,369
20231031,112300,1079246750,2735,2735,2740,2735,1233
20231031,112200,1075874440,2735,2735,2735,2735,660
20231031,112100,1074069340,2735,2740,2740,2735,12
20231031,112000,1074036515,2735,2735,2740,2735,480
20231031,111900,1072722145,2735,2735,2740,2735,237
20231031,111800,1072073945,2740,2740,2745,2740,3353
20231031,111700,1062882225,2735,2735,2735,2730,8
20231031,111600,1062860350,2730,2730,2730,2730,2
20231031,111500,1062854890,2730,2735,2735,2730,13
20231031,111400,1062819365,2735,2735,2735,2735,51
20231031,111300,1062679880,2730,2730,2730,2730,600
20231031,111200,1061041880,2735,2735,2735,2735,361
20231031,111100,1060054545,2730,2730,2735,2730,110
20231031,111000,1059754240,2730,2740,2740,2730,1205
20231031,110900,1056454590,2740,2725,2740,2725,42
20231031,110800,1056340115,2725,2740,2740,2725,1015
20231031,110700,1053570845,2725,2740,2740,2725,11521
20231031,110600,1022110875,2735,2750,2750,2735,1188
20231031,110500,1018855580,2750,2745,2750,2745,2302
20231031,110400,1012525130,2745,2750,2750,2745,232
20231031,110300,1011888185,2750,2750,2750,2750,87
20231031,110200,1011648935,2760,2750,2760,2750,300
20231031,110100,1010821635,2750,2745,2750,2745,10
20231031,110000,1010794150,2750,2740,2750,2740,1250
20231031,105900,1007360150,2750,2750,2750,2750,0
20231031,105800,1007360150,2750,2735,2750,2735,801
20231031,105700,1005169400,2735,2740,2740,2735,687
20231031,105600,1003287510,2750,2740,2750,2740,1959
20231031,105500,997919690,2740,2740,2740,2740,1
20231031,105400,997916950,2740,2740,2740,2735,1742
20231031,105300,993149805,2740,2750,2750,2740,262
20231031,105200,992430320,2750,2750,2750,2750,605
20231031,105100,990766570,2750,2745,2750,2745,43
20231031,105000,990648530,2745,2745,2745,2745,10
20231031,104900,990621080,2750,2750,2750,2750,689
20231031,104800,988726330,2750,2750,2760,2750,211
20231031,104700,988146070,2750,2745,2750,2745,2102
20231031,104600,982365575,2735,2735,2735,2735,150
20231031,104500,981955325,2750,2750,2750,2750,1
20231031,104400,981952575,2730,2750,2750,2730,19
20231031,104300,981900525,2750,2735,2750,2730,2435
20231031,104200,975246745,2735,2740,2740,2735,301
20231031,104100,974423500,2740,2740,2740,2740,300
20231031,104000,973601500,2750,2745,2755,2740,5139
20231031,103900,959481920,2740,2740,2740,2740,1061
20231031,103800,956574780,2740,2740,2740,2740,0
20231031,103700,956574780,2740,2740,2740,2730,72
20231031,103600,956377585,2735,2735,2735,2735,14
20231031,103500,956339295,2730,2730,2735,2730,637
20231031,103400,954597120,2730,2735,2735,2730,220
20231031,103300,953996515,2730,2735,2735,2730,101
20231031,103200,953720780,2725,2730,2740,2725,2493
20231031,103100,946914345,2740,2735,2740,2735,75
20231031,103000,946709160,2735,2735,2735,2735,162
20231031,102900,946266090,2735,2735,2740,2735,321
20231031,102800,945388150,2735,2730,2740,2730,2053
20231031,102700,939783435,2740,2725,2740,2725,3460
20231031,102600,930340310,2725,2735,2735,2725,2570
20231031,102500,923324510,2735,2735,2740,2735,425
20231031,102400,922161585,2735,2735,2735,2735,1583
20231031,102300,917832080,2735,2735,2735,2735,237
20231031,102200,917183885,2730,2725,2730,2725,1484
20231031,102100,913135040,2725,2730,2730,2725,10
20231031,102000,913107760,2730,2730,2730,2730,1
20231031,101900,913105030,2735,2730,2735,2730,2328
20231031,101800,906749585,2735,2735,2735,2735,2
20231031,101700,906744115,2740,2740,2740,2740,10
20231031,101600,906716715,2740,2740,2745,2730,271
20231031,101500,905976170,2745,2725,2745,2725,1601
20231031,101400,901612930,2730,2735,2740,2725,14660
20231031,101300,861621235,2745,2740,2745,2730,4719
20231031,101200,848709505,2750,2740,2750,2735,2982
20231031,101100,840541530,2750,2740,2750,2735,1883
20231031,101000,835377360,2740,2745,2745,2740,1731
20231031,100900,830633970,2750,2750,2750,2740,452
20231031,100800,829393545,2745,2745,2745,2745,40
20231031,100700,829283745,2750,2745,2750,2740,2536
20231031,100600,822330195,2745,2745,2745,2740,595
20231031,100500,820698420,2745,2750,2750,2740,1531
20231031,100400,816493265,2755,2755,2755,2750,67
20231031,100300,816308750,2750,2755,2755,2740,2713
20231031,100200,808849595,2740,2745,2755,2740,3178
20231031,100100,800110015,2740,2730,2740,2730,391
20231031,100000,799039575,2730,2730,2735,2730,910
20231031,095900,796554230,2730,2735,2735,2730,740
20231031,095800,794532180,2735,2730,2745,2730,1687
20231031,095700,789918130,2735,2735,2735,2735,852
20231031,095600,787587910,2735,2735,2735,2730,608
20231031,095500,785927535,2735,2720,2735,2720,11616
20231031,095400,754294550,2720,2755,2755,2720,23351
20231031,095300,690601300,2735,2755,2755,2735,8030
20231031,095200,668583120,2755,2755,2760,2755,1677
20231031,095100,663962980,2755,2760,2760,2745,343
20231031,095000,663018955,2740,2770,2775,2740,16563
20231031,094900,617510540,2765,2765,2765,2765,58
20231031,094800,617350170,2765,2785,2785,2765,316
20231031,094700,616475030,2790,2780,2795,2755,611
20231031,094600,614774645,2755,2750,2780,2745,6353
20231031,094500,597297550,2760,2750,2765,2750,2030
20231031,094400,591705025,2750,2765,2765,2750,1721
20231031,094300,586971795,2760,2760,2765,2760,289
20231031,094200,586174150,2765,2755,2765,2750,5001
20231031,094100,572415680,2765,2760,2775,2750,11104
20231031,094000,541860010,2765,2770,2770,2760,6454
20231031,093900,524021525,2775,2775,2780,2770,800
20231031,093800,521802555,2775,2780,2780,2770,392
20231031,093700,520713640,2780,2765,2780,2765,813
20231031,093600,518465680,2780,2770,2780,2765,14723
20231031,093500,477689255,2770,2775,2775,2770,3563
20231031,093400,467817195,2775,2770,2785,2770,1231
20231031,093300,464407065,2765,2795,2800,2765,13656
20231031,093200,426463540,2795,2785,2795,2780,836
20231031,093100,424134085,2785,2775,2785,2770,278
20231031,093000,423363125,2785,2785,2785,2770,5663
20231031,092900,407666005,2775,2785,2785,2775,2270
20231031,092800,401361540,2785,2790,2790,2775,3319
20231031,092700,392120875,2785,2790,2790,2785,1104
20231031,092600,389043575,2780,2790,2790,2780,2970
20231031,092500,380765845,2790,2785,2790,2770,2180
20231031,092400,374717610,2770,2780,2780,2760,12261
20231031,092300,340757190,2780,2775,2790,2775,2133
20231031,092200,334837515,2775,2800,2800,2775,4640
20231031,092100,321948950,2780,2800,2800,2780,7304
20231031,092000,301630185,2805,2825,2825,2780,7920
20231031,091900,279529685,2830,2830,2830,2810,359
20231031,091800,278518815,2830,2830,2830,2805,2156
20231031,091700,272466275,2830,2820,2830,2810,728
20231031,091600,270414815,2820,2820,2830,2785,21584
20231031,091500,209855695,2820,2845,2850,2820,9597
20231031,091400,182700715,2845,2850,2855,2845,5545
20231031,091300,166912045,2850,2850,2850,2850,559
20231031,091200,165318895,2855,2855,2860,2845,1772
20231031,091100,160266875,2855,2860,2860,2855,3179
20231031,091000,151188500,2860,2860,2865,2860,2184
20231031,090900,144942160,2860,2855,2865,2850,604
20231031,090800,143216145,2860,2860,2860,2855,1497
20231031,090700,138935145,2860,2865,2865,2850,5580
20231031,090600,123008580,2865,2865,2865,2855,1965
20231031,090500,117387595,2875,2845,2875,2845,6516
20231031,090400,98720865,2845,2840,2845,2840,3930
20231031,090300,87551175,2835,2850,2860,2835,5130
20231031,090200,72967120,2845,2850,2860,2845,2459
20231031,090100,65968065,2845,2840,2860,2840,7923
20231031,090000,43390550,2830,2860,2860,2830,15218