KissMeData/118990/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,201300,1801776820,14240,14240,14240,14240,5250
20231031,201200,1801776820,14240,14240,14240,14240,0
20231031,201100,1801776820,14240,14240,14240,14240,0
20231031,201000,1801776820,14240,14240,14240,14240,0
20231031,200900,1801776820,14240,14240,14240,14240,0
20231031,200800,1801776820,14240,14240,14240,14240,0
20231031,200700,1801776820,14240,14240,14240,14240,0
20231031,200600,1801776820,14240,14240,14240,14240,0
20231031,200500,1801776820,14240,14240,14240,14240,0
20231031,200400,1801776820,14240,14240,14240,14240,0
20231031,200300,1801776820,14240,14240,14240,14240,0
20231031,200200,1801776820,14240,14240,14240,14240,0
20231031,200100,1801776820,14240,14240,14240,14240,0
20231031,200000,1801776820,14240,14240,14240,14240,0
20231031,195900,1801776820,14240,14240,14240,14240,0
20231031,195800,1801776820,14240,14240,14240,14240,0
20231031,195700,1801776820,14240,14240,14240,14240,0
20231031,195600,1801776820,14240,14240,14240,14240,0
20231031,195500,1801776820,14240,14240,14240,14240,0
20231031,195400,1801776820,14240,14240,14240,14240,0
20231031,195300,1801776820,14240,14240,14240,14240,0
20231031,195200,1801776820,14240,14240,14240,14240,0
20231031,195100,1801776820,14240,14240,14240,14240,0
20231031,195000,1801776820,14240,14240,14240,14240,0
20231031,194900,1801776820,14240,14240,14240,14240,0
20231031,194800,1801776820,14240,14240,14240,14240,0
20231031,194700,1801776820,14240,14240,14240,14240,0
20231031,194600,1801776820,14240,14240,14240,14240,0
20231031,194500,1801776820,14240,14240,14240,14240,0
20231031,194400,1801776820,14240,14240,14240,14240,0
20231031,194300,1801776820,14240,14240,14240,14240,5250
20231031,194200,1801776820,14240,14240,14240,14240,0
20231031,194100,1801776820,14240,14240,14240,14240,0
20231031,194000,1801776820,14240,14240,14240,14240,0
20231031,193900,1801776820,14240,14240,14240,14240,0
20231031,193800,1801776820,14240,14240,14240,14240,0
20231031,193700,1801776820,14240,14240,14240,14240,0
20231031,193600,1801776820,14240,14240,14240,14240,0
20231031,193500,1801776820,14240,14240,14240,14240,0
20231031,193400,1801776820,14240,14240,14240,14240,0
20231031,193300,1801776820,14240,14240,14240,14240,0
20231031,193200,1801776820,14240,14240,14240,14240,0
20231031,193100,1801776820,14240,14240,14240,14240,0
20231031,193000,1801776820,14240,14240,14240,14240,0
20231031,192900,1801776820,14240,14240,14240,14240,0
20231031,192800,1801776820,14240,14240,14240,14240,0
20231031,192700,1801776820,14240,14240,14240,14240,0
20231031,192600,1801776820,14240,14240,14240,14240,0
20231031,192500,1801776820,14240,14240,14240,14240,0
20231031,192400,1801776820,14240,14240,14240,14240,0
20231031,192300,1801776820,14240,14240,14240,14240,0
20231031,192200,1801776820,14240,14240,14240,14240,0
20231031,192100,1801776820,14240,14240,14240,14240,0
20231031,192000,1801776820,14240,14240,14240,14240,0
20231031,191900,1801776820,14240,14240,14240,14240,0
20231031,191800,1801776820,14240,14240,14240,14240,0
20231031,191700,1801776820,14240,14240,14240,14240,0
20231031,191600,1801776820,14240,14240,14240,14240,0
20231031,191500,1801776820,14240,14240,14240,14240,0
20231031,191400,1801776820,14240,14240,14240,14240,0
20231031,191300,1801776820,14240,14240,14240,14240,5250
20231031,191200,1801776820,14240,14240,14240,14240,0
20231031,191100,1801776820,14240,14240,14240,14240,0
20231031,191000,1801776820,14240,14240,14240,14240,0
20231031,190900,1801776820,14240,14240,14240,14240,0
20231031,190800,1801776820,14240,14240,14240,14240,0
20231031,190700,1801776820,14240,14240,14240,14240,0
20231031,190600,1801776820,14240,14240,14240,14240,0
20231031,190500,1801776820,14240,14240,14240,14240,0
20231031,190400,1801776820,14240,14240,14240,14240,0
20231031,190300,1801776820,14240,14240,14240,14240,0
20231031,190200,1801776820,14240,14240,14240,14240,0
20231031,190100,1801776820,14240,14240,14240,14240,0
20231031,190000,1801776820,14240,14240,14240,14240,0
20231031,185900,1801776820,14240,14240,14240,14240,0
20231031,185800,1801776820,14240,14240,14240,14240,0
20231031,185700,1801776820,14240,14240,14240,14240,0
20231031,185600,1801776820,14240,14240,14240,14240,0
20231031,185500,1801776820,14240,14240,14240,14240,0
20231031,185400,1801776820,14240,14240,14240,14240,0
20231031,185300,1801776820,14240,14240,14240,14240,0
20231031,185200,1801776820,14240,14240,14240,14240,0
20231031,185100,1801776820,14240,14240,14240,14240,0
20231031,185000,1801776820,14240,14240,14240,14240,0
20231031,184900,1801776820,14240,14240,14240,14240,0
20231031,184800,1801776820,14240,14240,14240,14240,0
20231031,184700,1801776820,14240,14240,14240,14240,0
20231031,184600,1801776820,14240,14240,14240,14240,0
20231031,184500,1801776820,14240,14240,14240,14240,0
20231031,184400,1801776820,14240,14240,14240,14240,0
20231031,184300,1801776820,14240,14240,14240,14240,5250
20231031,184200,1801776820,14240,14240,14240,14240,0
20231031,184100,1801776820,14240,14240,14240,14240,0
20231031,184000,1801776820,14240,14240,14240,14240,0
20231031,183900,1801776820,14240,14240,14240,14240,0
20231031,183800,1801776820,14240,14240,14240,14240,0
20231031,183700,1801776820,14240,14240,14240,14240,0
20231031,183600,1801776820,14240,14240,14240,14240,0
20231031,183500,1801776820,14240,14240,14240,14240,0
20231031,183400,1801776820,14240,14240,14240,14240,0
20231031,183300,1801776820,14240,14240,14240,14240,0
20231031,183200,1801776820,14240,14240,14240,14240,0
20231031,183100,1801776820,14240,14240,14240,14240,0
20231031,183000,1801776820,14240,14240,14240,14240,0
20231031,182900,1801776820,14240,14240,14240,14240,0
20231031,182800,1801776820,14240,14240,14240,14240,0
20231031,182700,1801776820,14240,14240,14240,14240,0
20231031,182600,1801776820,14240,14240,14240,14240,0
20231031,182500,1801776820,14240,14240,14240,14240,0
20231031,182400,1801776820,14240,14240,14240,14240,0
20231031,182300,1801776820,14240,14240,14240,14240,0
20231031,182200,1801776820,14240,14240,14240,14240,0
20231031,182100,1801776820,14240,14240,14240,14240,0
20231031,182000,1801776820,14240,14240,14240,14240,0
20231031,181900,1801776820,14240,14240,14240,14240,0
20231031,181800,1801776820,14240,14240,14240,14240,0
20231031,181700,1801776820,14240,14240,14240,14240,0
20231031,181600,1801776820,14240,14240,14240,14240,0
20231031,181500,1801776820,14240,14240,14240,14240,0
20231031,181400,1801776820,14240,14240,14240,14240,0
20231031,181300,1801776820,14240,14240,14240,14240,5250
20231031,181200,1801776820,14240,14240,14240,14240,0
20231031,181100,1801776820,14240,14240,14240,14240,0
20231031,181000,1801776820,14240,14240,14240,14240,0
20231031,180900,1801776820,14240,14240,14240,14240,0
20231031,180800,1801776820,14240,14240,14240,14240,0
20231031,180700,1801776820,14240,14240,14240,14240,0
20231031,180600,1801776820,14240,14240,14240,14240,0
20231031,180500,1801776820,14240,14240,14240,14240,0
20231031,180400,1801776820,14240,14240,14240,14240,0
20231031,180300,1801776820,14240,14240,14240,14240,0
20231031,180200,1801776820,14240,14240,14240,14240,0
20231031,180100,1801776820,14240,14240,14240,14240,0
20231031,180000,1801776820,14240,14240,14240,14240,0
20231031,175900,1801776820,14240,14240,14240,14240,0
20231031,175800,1801776820,14240,14240,14240,14240,0
20231031,175700,1801776820,14240,14240,14240,14240,0
20231031,175600,1801776820,14240,14240,14240,14240,0
20231031,175500,1801776820,14240,14240,14240,14240,0
20231031,175400,1801776820,14240,14240,14240,14240,0
20231031,175300,1801776820,14240,14240,14240,14240,0
20231031,175200,1801776820,14240,14240,14240,14240,0
20231031,175100,1801776820,14240,14240,14240,14240,0
20231031,175000,1801776820,14240,14240,14240,14240,0
20231031,174900,1801776820,14240,14240,14240,14240,0
20231031,174800,1801776820,14240,14240,14240,14240,0
20231031,174700,1801776820,14240,14240,14240,14240,0
20231031,174600,1801776820,14240,14240,14240,14240,0
20231031,174500,1801776820,14240,14240,14240,14240,0
20231031,174400,1801776820,14240,14240,14240,14240,0
20231031,174300,1801776820,14240,14240,14240,14240,5250
20231031,174200,1801776820,14240,14240,14240,14240,0
20231031,174100,1801776820,14240,14240,14240,14240,0
20231031,174000,1801776820,14240,14240,14240,14240,0
20231031,173900,1801776820,14240,14240,14240,14240,0
20231031,173800,1801776820,14240,14240,14240,14240,0
20231031,173700,1801776820,14240,14240,14240,14240,0
20231031,173600,1801776820,14240,14240,14240,14240,0
20231031,173500,1801776820,14240,14240,14240,14240,0
20231031,173400,1801776820,14240,14240,14240,14240,0
20231031,173300,1801776820,14240,14240,14240,14240,0
20231031,173200,1801776820,14240,14240,14240,14240,0
20231031,173100,1801776820,14240,14240,14240,14240,0
20231031,173000,1801776820,14240,14240,14240,14240,0
20231031,172900,1801776820,14240,14240,14240,14240,0
20231031,172800,1801776820,14240,14240,14240,14240,0
20231031,172700,1801776820,14240,14240,14240,14240,0
20231031,172600,1801776820,14240,14240,14240,14240,0
20231031,172500,1801776820,14240,14240,14240,14240,0
20231031,172400,1801776820,14240,14240,14240,14240,0
20231031,172300,1801776820,14240,14240,14240,14240,0
20231031,172200,1801776820,14240,14240,14240,14240,0
20231031,172100,1801776820,14240,14240,14240,14240,0
20231031,172000,1801776820,14240,14240,14240,14240,0
20231031,171900,1801776820,14240,14240,14240,14240,0
20231031,171800,1801776820,14240,14240,14240,14240,0
20231031,171700,1801776820,14240,14240,14240,14240,0
20231031,171600,1801776820,14240,14240,14240,14240,0
20231031,171500,1801776820,14240,14240,14240,14240,0
20231031,171400,1801776820,14240,14240,14240,14240,0
20231031,171300,1801776820,14240,14240,14240,14240,5250
20231031,171200,1801776820,14240,14240,14240,14240,0
20231031,171100,1801776820,14240,14240,14240,14240,0
20231031,171000,1801776820,14240,14240,14240,14240,0
20231031,170900,1801776820,14240,14240,14240,14240,0
20231031,170800,1801776820,14240,14240,14240,14240,0
20231031,170700,1801776820,14240,14240,14240,14240,0
20231031,170600,1801776820,14240,14240,14240,14240,0
20231031,170500,1801776820,14240,14240,14240,14240,0
20231031,170400,1801776820,14240,14240,14240,14240,0
20231031,170300,1801776820,14240,14240,14240,14240,0
20231031,170200,1801776820,14240,14240,14240,14240,0
20231031,170100,1801776820,14240,14240,14240,14240,0
20231031,170000,1801776820,14240,14240,14240,14240,0
20231031,165900,1801776820,14240,14240,14240,14240,0
20231031,165800,1801776820,14240,14240,14240,14240,0
20231031,165700,1801776820,14240,14240,14240,14240,0
20231031,165600,1801776820,14240,14240,14240,14240,0
20231031,165500,1801776820,14240,14240,14240,14240,0
20231031,165400,1801776820,14240,14240,14240,14240,0
20231031,165300,1801776820,14240,14240,14240,14240,0
20231031,165200,1801776820,14240,14240,14240,14240,0
20231031,165100,1801776820,14240,14240,14240,14240,0
20231031,165000,1801776820,14240,14240,14240,14240,0
20231031,164900,1801776820,14240,14240,14240,14240,0
20231031,164800,1801776820,14240,14240,14240,14240,0
20231031,164700,1801776820,14240,14240,14240,14240,0
20231031,164600,1801776820,14240,14240,14240,14240,0
20231031,164500,1801776820,14240,14240,14240,14240,0
20231031,164400,1801776820,14240,14240,14240,14240,0
20231031,164300,1801776820,14240,14240,14240,14240,5250
20231031,164200,1801776820,14240,14240,14240,14240,0
20231031,164100,1801776820,14240,14240,14240,14240,0
20231031,164000,1801776820,14240,14240,14240,14240,0
20231031,163900,1801776820,14240,14240,14240,14240,0
20231031,163800,1801776820,14240,14240,14240,14240,0
20231031,163700,1801776820,14240,14240,14240,14240,0
20231031,163600,1801776820,14240,14240,14240,14240,0
20231031,163500,1801776820,14240,14240,14240,14240,0
20231031,163400,1801776820,14240,14240,14240,14240,0
20231031,163300,1801776820,14240,14240,14240,14240,0
20231031,163200,1801776820,14240,14240,14240,14240,0
20231031,163100,1801776820,14240,14240,14240,14240,0
20231031,163000,1801776820,14240,14240,14240,14240,0
20231031,162900,1801776820,14240,14240,14240,14240,0
20231031,162800,1801776820,14240,14240,14240,14240,0
20231031,162700,1801776820,14240,14240,14240,14240,0
20231031,162600,1801776820,14240,14240,14240,14240,0
20231031,162500,1801776820,14240,14240,14240,14240,0
20231031,162400,1801776820,14240,14240,14240,14240,0
20231031,162300,1801776820,14240,14240,14240,14240,0
20231031,162200,1801776820,14240,14240,14240,14240,0
20231031,162100,1801776820,14240,14240,14240,14240,0
20231031,162000,1801776820,14240,14240,14240,14240,0
20231031,161900,1801776820,14240,14240,14240,14240,0
20231031,161800,1801776820,14240,14240,14240,14240,0
20231031,161700,1801776820,14240,14240,14240,14240,0
20231031,161600,1801776820,14240,14240,14240,14240,0
20231031,161500,1801776820,14240,14240,14240,14240,0
20231031,161400,1801776820,14240,14240,14240,14240,0
20231031,161300,1801776820,14240,14240,14240,14240,5250
20231031,161200,1801776820,14240,14240,14240,14240,0
20231031,161100,1801776820,14240,14240,14240,14240,0
20231031,161000,1801776820,14240,14240,14240,14240,0
20231031,160900,1801776820,14240,14240,14240,14240,0
20231031,160800,1801776820,14240,14240,14240,14240,0
20231031,160700,1801776820,14240,14240,14240,14240,0
20231031,160600,1801776820,14240,14240,14240,14240,0
20231031,160500,1801776820,14240,14240,14240,14240,0
20231031,160400,1801776820,14240,14240,14240,14240,0
20231031,160300,1801776820,14240,14240,14240,14240,0
20231031,160200,1801776820,14240,14240,14240,14240,0
20231031,160100,1801776820,14240,14240,14240,14240,0
20231031,160000,1801776820,14240,14240,14240,14240,0
20231031,155900,1801776820,14240,14240,14240,14240,0
20231031,155800,1801776820,14240,14240,14240,14240,0
20231031,155700,1801776820,14240,14240,14240,14240,0
20231031,155600,1801776820,14240,14240,14240,14240,0
20231031,155500,1801776820,14240,14240,14240,14240,0
20231031,155400,1801776820,14240,14240,14240,14240,0
20231031,155300,1801776820,14240,14240,14240,14240,0
20231031,155200,1801776820,14240,14240,14240,14240,0
20231031,155100,1801776820,14240,14240,14240,14240,0
20231031,155000,1801776820,14240,14240,14240,14240,0
20231031,154900,1801776820,14240,14240,14240,14240,0
20231031,154800,1801776820,14240,14240,14240,14240,0
20231031,154700,1801776820,14240,14240,14240,14240,0
20231031,154600,1801776820,14240,14240,14240,14240,0
20231031,154500,1801776820,14240,14240,14240,14240,0
20231031,154400,1801776820,14240,14240,14240,14240,0
20231031,154300,1801776820,14240,14240,14240,14240,5250
20231031,154200,1801776820,14240,14240,14240,14240,0
20231031,154100,1801776820,14240,14240,14240,14240,0
20231031,154000,1801776820,14240,14240,14240,14240,0
20231031,153900,1801776820,14240,14240,14240,14240,0
20231031,153800,1801776820,14240,14240,14240,14240,0
20231031,153700,1801776820,14240,14240,14240,14240,0
20231031,153600,1801776820,14240,14240,14240,14240,0
20231031,153500,1801776820,14240,14240,14240,14240,0
20231031,153400,1801776820,14240,14240,14240,14240,0
20231031,153300,1801776820,14240,14240,14240,14240,0
20231031,153200,1801776820,14240,14240,14240,14240,0
20231031,153100,1801776820,14240,14240,14240,14240,0
20231031,153000,1801776820,14240,14240,14240,14240,5250
20231031,152900,1727016820,14350,14350,14350,14350,0
20231031,152800,1727016820,14350,14350,14350,14350,0
20231031,152700,1727016820,14350,14350,14350,14350,0
20231031,152600,1727016820,14350,14350,14350,14350,0
20231031,152500,1727016820,14350,14350,14350,14350,0
20231031,152400,1727016820,14350,14350,14350,14350,0
20231031,152300,1727016820,14350,14350,14350,14350,0
20231031,152200,1727016820,14350,14350,14350,14350,0
20231031,152100,1727016820,14350,14350,14350,14350,0
20231031,152000,1727016820,14350,14350,14350,14350,0
20231031,151900,1727016820,14350,14350,14350,14280,64
20231031,151800,1726100240,14350,14330,14360,14330,59
20231031,151700,1725253480,14330,14360,14360,14330,238
20231031,151600,1721840000,14360,14270,14360,14270,777
20231031,151500,1710691810,14320,14320,14320,14250,466
20231031,151400,1704045440,14320,14280,14320,14280,31
20231031,151300,1703601600,14320,14290,14330,14260,495
20231031,151200,1696538840,14280,14280,14280,14280,4
20231031,151100,1696481720,14280,14260,14280,14260,217
20231031,151000,1693383960,14260,14270,14270,14260,400
20231031,150900,1687679950,14260,14270,14280,14260,116
20231031,150800,1686023760,14270,14300,14300,14270,950
20231031,150700,1672456010,14300,14300,14300,14300,128
20231031,150600,1670625610,14290,14290,14290,14290,10
20231031,150500,1670482710,14280,14300,14300,14280,555
20231031,150400,1662547210,14300,14320,14320,14300,189
20231031,150300,1659843440,14320,14330,14330,14320,238
20231031,150200,1656435240,14320,14330,14370,14320,369
20231031,150100,1651150250,14330,14340,14370,14330,73
20231031,150000,1650103660,14350,14390,14390,14350,237
20231031,145900,1646700070,14390,14350,14400,14350,306
20231031,145800,1642300240,14390,14390,14390,14350,217
20231031,145700,1639181330,14390,14390,14390,14390,71
20231031,145600,1638159640,14390,14380,14390,14380,173
20231031,145500,1635671700,14380,14380,14380,14380,188
20231031,145400,1632968260,14380,14370,14380,14370,293
20231031,145300,1628755910,14370,14350,14370,14350,328
20231031,145200,1624045290,14350,14320,14350,14320,392
20231031,145100,1618425510,14320,14300,14320,14300,581
20231031,145000,1610110840,14300,14290,14300,14290,486
20231031,144900,1603161930,14290,14290,14290,14290,1
20231031,144800,1603147640,14290,14300,14300,14290,56
20231031,144700,1602347370,14300,14300,14300,14280,601
20231031,144600,1593755920,14300,14300,14300,14300,60
20231031,144500,1592897920,14290,14290,14290,14280,145
20231031,144400,1590825960,14290,14280,14290,14280,593
20231031,144300,1582354670,14270,14240,14270,14240,468
20231031,144200,1575684050,14250,14240,14250,14240,419
20231031,144100,1569716300,14210,14190,14210,14180,628
20231031,144000,1560810250,14190,14200,14200,14190,821
20231031,143900,1549156090,14210,14260,14260,14210,354
20231031,143800,1544113440,14250,14250,14250,14250,61
20231031,143700,1543244190,14270,14270,14270,14270,121
20231031,143600,1541517520,14270,14290,14290,14260,258
20231031,143500,1537835880,14290,14280,14290,14280,7
20231031,143400,1537735910,14280,14280,14280,14280,15
20231031,143300,1537521710,14280,14280,14280,14280,0
20231031,143200,1537521710,14280,14280,14280,14280,6
20231031,143100,1537436030,14290,14250,14290,14250,57
20231031,143000,1536623740,14310,14250,14310,14250,1029
20231031,142900,1521920130,14250,14230,14260,14170,4232
20231031,142800,1461815680,14240,14260,14260,14240,1219
20231031,142700,1444450980,14250,14260,14260,14250,1873
20231031,142600,1417760500,14260,14260,14260,14260,211
20231031,142500,1414751640,14260,14260,14260,14260,0
20231031,142400,1414751640,14260,14260,14270,14260,754
20231031,142300,1403999470,14260,14260,14260,14250,237
20231031,142200,1400619950,14260,14260,14260,14260,110
20231031,142100,1399051350,14260,14250,14260,14250,205
20231031,142000,1396130050,14260,14260,14260,14260,118
20231031,141900,1394447370,14260,14260,14260,14260,260
20231031,141800,1390739770,14260,14260,14260,14260,278
20231031,141700,1386775490,14260,14270,14270,14260,383
20231031,141600,1381313080,14270,14270,14270,14270,22
20231031,141500,1380999140,14270,14270,14270,14270,58
20231031,141400,1380171480,14290,14290,14290,14290,1
20231031,141300,1380157190,14250,14250,14250,14250,400
20231031,141200,1374457190,14250,14250,14250,14240,236
20231031,141100,1371094950,14250,14250,14250,14250,1206
20231031,141000,1353909450,14250,14260,14260,14250,417
20231031,140900,1347966990,14250,14260,14260,14250,500
20231031,140800,1340841960,14240,14250,14250,14240,710
20231031,140700,1330731550,14250,14250,14250,14250,1143
20231031,140600,1314443800,14250,14280,14280,14250,1221
20231031,140500,1297025450,14290,14290,14290,14290,3
20231031,140400,1296982580,14290,14300,14300,14290,547
20231031,140300,1289165130,14310,14300,14310,14300,1234
20231031,140200,1271518920,14310,14310,14310,14310,311
20231031,140100,1267068510,14310,14310,14310,14310,120
20231031,140000,1265351310,14320,14310,14320,14310,262
20231031,135900,1261602030,14310,14300,14310,14300,569
20231031,135800,1253460300,14320,14320,14320,14320,106
20231031,135700,1251942380,14330,14300,14330,14300,24
20231031,135600,1251599120,14290,14290,14290,14290,0
20231031,135500,1251599120,14290,14290,14290,14290,13
20231031,135400,1251413350,14290,14290,14290,14290,342
20231031,135300,1246526170,14280,14290,14290,14280,74
20231031,135200,1245469430,14280,14280,14280,14280,0
20231031,135100,1245469430,14280,14280,14280,14280,0
20231031,135000,1245469430,14280,14320,14320,14280,1159
20231031,134900,1228902290,14320,14310,14320,14310,98
20231031,134800,1227499730,14310,14310,14310,14310,0
20231031,134700,1227499730,14310,14310,14320,14310,380
20231031,134600,1222060040,14320,14320,14320,14320,22
20231031,134500,1221745000,14320,14320,14320,14320,82
20231031,134400,1220570760,14320,14310,14320,14310,12
20231031,134300,1220399020,14310,14310,14310,14310,100
20231031,134200,1218968020,14310,14300,14310,14300,632
20231031,134100,1209927610,14300,14300,14300,14300,56
20231031,134000,1209126810,14310,14320,14320,14310,799
20231031,133900,1197690120,14320,14320,14320,14320,0
20231031,133800,1197690120,14320,14320,14320,14320,0
20231031,133700,1197690120,14320,14320,14320,14320,298
20231031,133600,1193422760,14320,14320,14320,14320,100
20231031,133500,1191990760,14320,14320,14330,14320,115
20231031,133400,1190343860,14330,14340,14340,14330,385
20231031,133300,1184824770,14340,14350,14350,14340,52
20231031,133200,1184078790,14350,14350,14350,14340,507
20231031,133100,1176808340,14350,14350,14350,14350,5
20231031,133000,1176736590,14350,14360,14370,14350,164
20231031,132900,1174382940,14370,14370,14370,14370,11
20231031,132800,1174224870,14350,14360,14360,14350,547
20231031,132700,1166373870,14360,14370,14370,14350,225
20231031,132600,1163142770,14360,14380,14380,14360,1395
20231031,132500,1143106480,14380,14380,14380,14380,130
20231031,132400,1141237080,14380,14390,14390,14380,250
20231031,132300,1137641420,14400,14400,14400,14400,5
20231031,132200,1137569420,14400,14450,14450,14400,9
20231031,132100,1137439470,14450,14450,14450,14450,0
20231031,132000,1137439470,14450,14380,14450,14380,16
20231031,131900,1137209320,14380,14450,14450,14380,14
20231031,131800,1137007720,14460,14440,14460,14380,1708
20231031,131700,1112390670,14440,14440,14440,14440,250
20231031,131600,1108780670,14450,14450,14450,14450,0
20231031,131500,1108780670,14450,14450,14450,14450,783
20231031,131400,1097466320,14450,14450,14450,14450,9
20231031,131300,1097336270,14470,14470,14470,14470,7
20231031,131200,1097234980,14450,14460,14460,14450,66
20231031,131100,1096281270,14450,14470,14470,14450,365
20231031,131000,1090999760,14470,14460,14470,14460,161
20231031,130900,1088670910,14460,14460,14460,14460,50
20231031,130800,1087947910,14460,14460,14460,14460,13
20231031,130700,1087759930,14460,14460,14460,14450,122
20231031,130600,1085995910,14460,14460,14460,14460,97
20231031,130500,1084593290,14460,14460,14460,14460,0
20231031,130400,1084593290,14460,14460,14460,14460,0
20231031,130300,1084593290,14460,14460,14460,14460,0
20231031,130200,1084593290,14460,14450,14460,14450,30
20231031,130100,1084159590,14460,14460,14460,14460,17
20231031,130000,1083913770,14460,14460,14460,14460,0
20231031,125900,1083913770,14460,14460,14460,14460,100
20231031,125800,1082467770,14460,14460,14460,14460,28
20231031,125700,1082062890,14450,14450,14450,14450,75
20231031,125600,1080979140,14460,14450,14460,14450,30
20231031,125500,1080545630,14460,14450,14460,14450,6
20231031,125400,1080458920,14460,14460,14460,14460,1
20231031,125300,1080444460,14460,14460,14460,14460,25
20231031,125200,1080082960,14460,14460,14460,14460,0
20231031,125100,1080082960,14460,14460,14460,14460,34
20231031,125000,1079591320,14450,14450,14450,14450,3
20231031,124900,1079547970,14470,14470,14470,14470,10
20231031,124800,1079403270,14440,14450,14450,14440,183
20231031,124700,1076759340,14450,14480,14480,14450,41
20231031,124600,1076166380,14450,14450,14450,14450,2
20231031,124500,1076137480,14450,14450,14450,14450,1
20231031,124400,1076123030,14480,14480,14480,14480,50
20231031,124300,1075399030,14470,14470,14470,14470,0
20231031,124200,1075399030,14470,14470,14470,14470,7
20231031,124100,1075297740,14450,14480,14480,14450,104
20231031,124000,1073794910,14480,14470,14480,14470,35
20231031,123900,1073288450,14470,14450,14470,14450,248
20231031,123800,1069704280,14450,14460,14460,14450,20
20231031,123700,1069415160,14450,14460,14460,14450,20
20231031,123600,1069126140,14450,14450,14450,14450,0
20231031,123500,1069126140,14450,14450,14450,14450,29
20231031,123400,1068707090,14450,14470,14470,14450,31
20231031,123300,1068259120,14450,14490,14490,14450,90
20231031,123200,1066957110,14480,14480,14480,14480,20
20231031,123100,1066667510,14470,14470,14470,14470,10
20231031,123000,1066522810,14450,14430,14450,14430,267
20231031,122900,1062668030,14430,14400,14430,14400,17
20231031,122800,1062423200,14400,14430,14430,14400,11
20231031,122700,1062264770,14370,14370,14370,14370,11
20231031,122600,1062106700,14370,14440,14440,14310,2951
20231031,122500,1019664500,14430,14440,14440,14430,307
20231031,122400,1015232090,14440,14440,14440,14440,136
20231031,122300,1013268250,14430,14420,14430,14420,11
20231031,122200,1013109530,14430,14430,14430,14430,2
20231031,122100,1013080670,14410,14430,14430,14410,860
20231031,122000,1000673320,14430,14440,14440,14430,542
20231031,121900,992848430,14450,14470,14470,14450,962
20231031,121800,978942960,14470,14480,14480,14470,362
20231031,121700,973702360,14480,14490,14490,14480,711
20231031,121600,963404970,14500,14500,14500,14500,30
20231031,121500,962969970,14490,14490,14490,14490,20
20231031,121400,962680170,14490,14490,14490,14490,17
20231031,121300,962433840,14490,14490,14490,14490,20
20231031,121200,962144040,14500,14500,14510,14500,196
20231031,121100,959301980,14510,14510,14510,14510,0
20231031,121000,959301980,14510,14510,14510,14510,5
20231031,120900,959229430,14500,14490,14500,14490,655
20231031,120800,949732580,14500,14510,14510,14500,115
20231031,120700,948065030,14510,14510,14510,14510,30
20231031,120600,947629730,14510,14510,14510,14510,4
20231031,120500,947571690,14500,14500,14500,14500,14
20231031,120400,947368690,14500,14500,14500,14500,452
20231031,120300,940814690,14500,14500,14500,14500,4
20231031,120200,940756690,14500,14500,14500,14500,101
20231031,120100,939292190,14500,14500,14500,14500,6
20231031,120000,939205190,14490,14490,14490,14490,4
20231031,115900,939147230,14490,14490,14490,14490,0
20231031,115800,939147230,14490,14490,14490,14480,460
20231031,115700,932482430,14460,14490,14490,14460,668
20231031,115600,922816520,14490,14490,14490,14490,11
20231031,115500,922657130,14490,14480,14490,14450,319
20231031,115400,918042880,14480,14500,14500,14480,253
20231031,115300,914377370,14500,14500,14500,14490,23
20231031,115200,914043970,14500,14510,14510,14500,600
20231031,115100,905343270,14500,14500,14500,14500,1
20231031,115000,905328770,14500,14520,14520,14500,1492
20231031,114900,883686300,14520,14520,14520,14520,59
20231031,114800,882829620,14520,14520,14520,14520,0
20231031,114700,882829620,14520,14530,14530,14520,1653
20231031,114600,858819150,14540,14550,14550,14540,464
20231031,114500,852071990,14550,14540,14550,14540,167
20231031,114400,849642870,14540,14550,14550,14540,147
20231031,114300,847504220,14550,14570,14570,14550,800
20231031,114200,835862190,14570,14570,14570,14570,152
20231031,114100,833647550,14570,14570,14570,14570,111
20231031,114000,832030280,14610,14610,14610,14610,0
20231031,113900,832030280,14610,14610,14610,14610,50
20231031,113800,831299780,14610,14610,14610,14610,22
20231031,113700,830978360,14610,14610,14610,14610,1
20231031,113600,830963750,14610,14610,14610,14610,0
20231031,113500,830963750,14610,14610,14610,14610,1
20231031,113400,830949140,14580,14580,14580,14580,6
20231031,113300,830861660,14560,14560,14560,14560,0
20231031,113200,830861660,14560,14560,14560,14560,0
20231031,113100,830861660,14560,14580,14580,14560,1332
20231031,113000,811453200,14580,14590,14590,14580,738
20231031,112900,800693030,14590,14590,14590,14590,0
20231031,112800,800693030,14590,14590,14590,14590,0
20231031,112700,800693030,14590,14590,14590,14590,102
20231031,112600,799204850,14590,14590,14590,14590,0
20231031,112500,799204850,14590,14590,14590,14590,10
20231031,112400,799058950,14580,14580,14580,14580,0
20231031,112300,799058950,14580,14580,14580,14580,0
20231031,112200,799058950,14580,14580,14580,14580,23
20231031,112100,798723610,14580,14580,14580,14580,0
20231031,112000,798723610,14580,14580,14580,14580,1
20231031,111900,798709030,14580,14580,14580,14580,92
20231031,111800,797367670,14580,14580,14580,14580,368
20231031,111700,792002230,14580,14590,14600,14580,136
20231031,111600,790018140,14590,14600,14640,14590,267
20231031,111500,786122420,14640,14640,14640,14640,0
20231031,111400,786122420,14640,14640,14640,14640,53
20231031,111300,785346500,14620,14640,14640,14620,43
20231031,111200,784717360,14640,14640,14640,14640,0
20231031,111100,784717360,14640,14640,14640,14640,0
20231031,111000,784717360,14640,14640,14640,14640,330
20231031,110900,779886160,14640,14630,14640,14630,161
20231031,110800,777530030,14640,14640,14640,14640,0
20231031,110700,777530030,14640,14640,14640,14640,0
20231031,110600,777530030,14640,14640,14640,14640,0
20231031,110500,777530030,14640,14640,14640,14640,1
20231031,110400,777515390,14580,14580,14580,14580,0
20231031,110300,777515390,14580,14590,14590,14580,30
20231031,110200,777077720,14590,14590,14590,14590,210
20231031,110100,774013820,14590,14600,14600,14590,494
20231031,110000,766806240,14600,14600,14600,14600,336
20231031,105900,761900640,14610,14630,14630,14610,291
20231031,105800,757649110,14620,14620,14620,14620,0
20231031,105700,757649110,14620,14620,14620,14620,0
20231031,105600,757649110,14620,14620,14620,14620,60
20231031,105500,756771910,14650,14640,14650,14640,5
20231031,105400,756698700,14630,14630,14640,14630,23
20231031,105300,756362050,14630,14630,14630,14630,39
20231031,105200,755791480,14580,14580,14580,14580,0
20231031,105100,755791480,14580,14610,14610,14580,198
20231031,105000,752900240,14630,14630,14630,14630,0
20231031,104900,752900240,14630,14630,14630,14630,25
20231031,104800,752534490,14640,14640,14640,14640,0
20231031,104700,752534490,14640,14640,14640,14640,11
20231031,104600,752373450,14660,14660,14660,14660,0
20231031,104500,752373450,14660,14660,14660,14660,0
20231031,104400,752373450,14660,14660,14660,14660,60
20231031,104300,751493850,14660,14660,14660,14660,5
20231031,104200,751420550,14660,14650,14660,14570,172
20231031,104100,748912700,14670,14660,14670,14600,959
20231031,104000,734907780,14660,14660,14660,14660,7
20231031,103900,734805160,14660,14660,14660,14660,38
20231031,103800,734248080,14670,14670,14670,14600,42
20231031,103700,733634360,14680,14680,14680,14680,0
20231031,103600,733634360,14680,14650,14680,14650,74
20231031,103500,732549870,14640,14630,14640,14630,9
20231031,103400,732418120,14600,14580,14600,14580,233
20231031,103300,729017520,14590,14590,14590,14590,70
20231031,103200,727996220,14590,14600,14600,14590,222
20231031,103100,724755130,14600,14570,14600,14570,55
20231031,103000,723952830,14560,14560,14560,14560,0
20231031,102900,723952830,14560,14560,14560,14560,20
20231031,102800,723661630,14560,14590,14590,14560,51
20231031,102700,722918700,14590,14570,14590,14570,212
20231031,102600,719829660,14570,14560,14570,14550,982
20231031,102500,705531080,14560,14560,14570,14560,596
20231031,102400,696853120,14570,14570,14570,14570,50
20231031,102300,696124620,14560,14570,14570,14560,338
20231031,102200,691201460,14560,14560,14560,14560,162
20231031,102100,688842740,14570,14570,14570,14570,5
20231031,102000,688769890,14570,14570,14570,14570,322
20231031,101900,684078350,14560,14570,14570,14560,523
20231031,101800,676463140,14570,14560,14570,14560,278
20231031,101700,672414180,14570,14610,14610,14570,4771
20231031,101600,602767400,14600,14610,14610,14600,184
20231031,101500,600079270,14610,14610,14610,14610,30
20231031,101400,599640970,14600,14610,14610,14600,381
20231031,101300,594074630,14640,14640,14640,14600,374
20231031,101200,588611160,14610,14610,14610,14610,145
20231031,101100,586492710,14610,14610,14610,14610,400
20231031,101000,580648710,14610,14620,14620,14610,1474
20231031,100900,559108860,14620,14630,14630,14620,30
20231031,100800,558669970,14650,14680,14680,14640,330
20231031,100700,553835540,14650,14680,14680,14650,9
20231031,100600,553703510,14690,14690,14690,14690,0
20231031,100500,553703510,14690,14690,14690,14690,38
20231031,100400,553145290,14690,14690,14690,14690,686
20231031,100300,543067950,14670,14700,14700,14670,50
20231031,100200,542333850,14700,14660,14700,14660,1425
20231031,100100,521398580,14630,14630,14630,14630,6
20231031,100000,521310800,14630,14650,14650,14630,20
20231031,095900,521017900,14660,14660,14660,14660,11
20231031,095800,520856640,14650,14660,14660,14630,170
20231031,095700,518367250,14660,14660,14660,14660,11
20231031,095600,518205990,14630,14650,14660,14630,80
20231031,095500,517035100,14650,14650,14650,14650,13
20231031,095400,516844650,14670,14670,14670,14670,67
20231031,095300,515861760,14690,14690,14690,14690,21
20231031,095200,515553270,14610,14690,14690,14610,2004
20231031,095100,486252970,14690,14710,14710,14650,320
20231031,095000,481554970,14710,14700,14710,14700,87
20231031,094900,480275680,14700,14650,14700,14650,72
20231031,094800,479220780,14650,14650,14650,14650,88
20231031,094700,477931580,14650,14650,14650,14650,22
20231031,094600,477609280,14660,14660,14660,14660,0
20231031,094500,477609280,14660,14660,14660,14630,145
20231031,094400,475487570,14630,14630,14630,14630,12
20231031,094300,475312010,14630,14630,14630,14630,1
20231031,094200,475297380,14620,14630,14630,14620,251
20231031,094100,471627710,14620,14620,14670,14620,641
20231031,094000,462254500,14630,14710,14710,14620,4072
20231031,093900,402602830,14710,14680,14710,14680,197
20231031,093800,399709110,14680,14680,14680,14680,1
20231031,093700,399694430,14710,14670,14710,14670,300
20231031,093600,395292700,14680,14670,14680,14670,57
20231031,093500,394455950,14670,14680,14700,14670,1173
20231031,093400,377238970,14700,14700,14700,14680,20
20231031,093300,376945020,14680,14700,14700,14680,146
20231031,093200,374800360,14700,14720,14720,14680,114
20231031,093100,373125400,14720,14680,14720,14680,12
20231031,093000,372949160,14720,14680,14720,14680,106
20231031,092900,371392880,14680,14680,14680,14680,0
20231031,092800,371392880,14680,14700,14740,14680,263
20231031,092700,367528140,14690,14740,14740,14690,6
20231031,092600,367439750,14680,14710,14740,14680,17
20231031,092500,367189900,14660,14660,14710,14660,104
20231031,092400,365660210,14660,14710,14710,14660,99
20231031,092300,364204060,14660,14670,14670,14650,997
20231031,092200,349593360,14670,14700,14700,14670,967
20231031,092100,335393290,14700,14710,14710,14700,160
20231031,092000,333040030,14710,14710,14710,14700,1315
20231031,091900,313706660,14710,14720,14720,14700,1441
20231031,091800,292510460,14710,14740,14740,14710,1858
20231031,091700,265152330,14740,14740,14760,14740,135
20231031,091600,263162370,14740,14780,14780,14740,1056
20231031,091500,247569950,14810,14810,14810,14780,927
20231031,091400,233852520,14800,14810,14810,14800,136
20231031,091300,231838380,14810,14810,14830,14810,371
20231031,091200,226343670,14810,14850,14850,14810,901
20231031,091100,212981360,14850,14840,14850,14840,12
20231031,091000,212803170,14840,14870,14870,14840,51
20231031,090900,212044830,14840,14850,14850,14840,1148
20231031,090800,195007010,14850,14870,14880,14840,1876
20231031,090700,167145140,14870,14880,14880,14870,2645
20231031,090600,127796860,14880,14880,14900,14880,65
20231031,090500,126828640,14880,14920,14930,14880,183
20231031,090400,124102040,14920,14890,14930,14860,1225
20231031,090300,105880180,14880,14890,14890,14880,1041
20231031,090200,90390090,14940,14990,15000,14890,489
20231031,090100,83074440,14990,14880,15000,14880,2700
20231031,090000,42735040,14880,14830,14890,14830,2881