KissMeData/254120/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,204900,730586305,2065,2065,2065,2065,2756
20231031,204800,730586305,2065,2065,2065,2065,0
20231031,204700,730586305,2065,2065,2065,2065,0
20231031,204600,730586305,2065,2065,2065,2065,0
20231031,204500,730586305,2065,2065,2065,2065,0
20231031,204400,730586305,2065,2065,2065,2065,0
20231031,204300,730586305,2065,2065,2065,2065,0
20231031,204200,730586305,2065,2065,2065,2065,0
20231031,204100,730586305,2065,2065,2065,2065,0
20231031,204000,730586305,2065,2065,2065,2065,0
20231031,203900,730586305,2065,2065,2065,2065,0
20231031,203800,730586305,2065,2065,2065,2065,0
20231031,203700,730586305,2065,2065,2065,2065,0
20231031,203600,730586305,2065,2065,2065,2065,0
20231031,203500,730586305,2065,2065,2065,2065,0
20231031,203400,730586305,2065,2065,2065,2065,0
20231031,203300,730586305,2065,2065,2065,2065,0
20231031,203200,730586305,2065,2065,2065,2065,0
20231031,203100,730586305,2065,2065,2065,2065,0
20231031,203000,730586305,2065,2065,2065,2065,0
20231031,202900,730586305,2065,2065,2065,2065,0
20231031,202800,730586305,2065,2065,2065,2065,0
20231031,202700,730586305,2065,2065,2065,2065,0
20231031,202600,730586305,2065,2065,2065,2065,0
20231031,202500,730586305,2065,2065,2065,2065,0
20231031,202400,730586305,2065,2065,2065,2065,0
20231031,202300,730586305,2065,2065,2065,2065,0
20231031,202200,730586305,2065,2065,2065,2065,0
20231031,202100,730586305,2065,2065,2065,2065,0
20231031,202000,730586305,2065,2065,2065,2065,0
20231031,201900,730586305,2065,2065,2065,2065,2756
20231031,201800,730586305,2065,2065,2065,2065,0
20231031,201700,730586305,2065,2065,2065,2065,0
20231031,201600,730586305,2065,2065,2065,2065,0
20231031,201500,730586305,2065,2065,2065,2065,0
20231031,201400,730586305,2065,2065,2065,2065,0
20231031,201300,730586305,2065,2065,2065,2065,0
20231031,201200,730586305,2065,2065,2065,2065,0
20231031,201100,730586305,2065,2065,2065,2065,0
20231031,201000,730586305,2065,2065,2065,2065,0
20231031,200900,730586305,2065,2065,2065,2065,0
20231031,200800,730586305,2065,2065,2065,2065,0
20231031,200700,730586305,2065,2065,2065,2065,0
20231031,200600,730586305,2065,2065,2065,2065,0
20231031,200500,730586305,2065,2065,2065,2065,0
20231031,200400,730586305,2065,2065,2065,2065,0
20231031,200300,730586305,2065,2065,2065,2065,0
20231031,200200,730586305,2065,2065,2065,2065,0
20231031,200100,730586305,2065,2065,2065,2065,0
20231031,200000,730586305,2065,2065,2065,2065,0
20231031,195900,730586305,2065,2065,2065,2065,0
20231031,195800,730586305,2065,2065,2065,2065,0
20231031,195700,730586305,2065,2065,2065,2065,0
20231031,195600,730586305,2065,2065,2065,2065,0
20231031,195500,730586305,2065,2065,2065,2065,0
20231031,195400,730586305,2065,2065,2065,2065,0
20231031,195300,730586305,2065,2065,2065,2065,0
20231031,195200,730586305,2065,2065,2065,2065,0
20231031,195100,730586305,2065,2065,2065,2065,0
20231031,195000,730586305,2065,2065,2065,2065,0
20231031,194900,730586305,2065,2065,2065,2065,2756
20231031,194800,730586305,2065,2065,2065,2065,0
20231031,194700,730586305,2065,2065,2065,2065,0
20231031,194600,730586305,2065,2065,2065,2065,0
20231031,194500,730586305,2065,2065,2065,2065,0
20231031,194400,730586305,2065,2065,2065,2065,0
20231031,194300,730586305,2065,2065,2065,2065,0
20231031,194200,730586305,2065,2065,2065,2065,0
20231031,194100,730586305,2065,2065,2065,2065,0
20231031,194000,730586305,2065,2065,2065,2065,0
20231031,193900,730586305,2065,2065,2065,2065,0
20231031,193800,730586305,2065,2065,2065,2065,0
20231031,193700,730586305,2065,2065,2065,2065,0
20231031,193600,730586305,2065,2065,2065,2065,0
20231031,193500,730586305,2065,2065,2065,2065,0
20231031,193400,730586305,2065,2065,2065,2065,0
20231031,193300,730586305,2065,2065,2065,2065,0
20231031,193200,730586305,2065,2065,2065,2065,0
20231031,193100,730586305,2065,2065,2065,2065,0
20231031,193000,730586305,2065,2065,2065,2065,0
20231031,192900,730586305,2065,2065,2065,2065,0
20231031,192800,730586305,2065,2065,2065,2065,0
20231031,192700,730586305,2065,2065,2065,2065,0
20231031,192600,730586305,2065,2065,2065,2065,0
20231031,192500,730586305,2065,2065,2065,2065,0
20231031,192400,730586305,2065,2065,2065,2065,0
20231031,192300,730586305,2065,2065,2065,2065,0
20231031,192200,730586305,2065,2065,2065,2065,0
20231031,192100,730586305,2065,2065,2065,2065,0
20231031,192000,730586305,2065,2065,2065,2065,0
20231031,191900,730586305,2065,2065,2065,2065,2756
20231031,191800,730586305,2065,2065,2065,2065,0
20231031,191700,730586305,2065,2065,2065,2065,0
20231031,191600,730586305,2065,2065,2065,2065,0
20231031,191500,730586305,2065,2065,2065,2065,0
20231031,191400,730586305,2065,2065,2065,2065,0
20231031,191300,730586305,2065,2065,2065,2065,0
20231031,191200,730586305,2065,2065,2065,2065,0
20231031,191100,730586305,2065,2065,2065,2065,0
20231031,191000,730586305,2065,2065,2065,2065,0
20231031,190900,730586305,2065,2065,2065,2065,0
20231031,190800,730586305,2065,2065,2065,2065,0
20231031,190700,730586305,2065,2065,2065,2065,0
20231031,190600,730586305,2065,2065,2065,2065,0
20231031,190500,730586305,2065,2065,2065,2065,0
20231031,190400,730586305,2065,2065,2065,2065,0
20231031,190300,730586305,2065,2065,2065,2065,0
20231031,190200,730586305,2065,2065,2065,2065,0
20231031,190100,730586305,2065,2065,2065,2065,0
20231031,190000,730586305,2065,2065,2065,2065,0
20231031,185900,730586305,2065,2065,2065,2065,0
20231031,185800,730586305,2065,2065,2065,2065,0
20231031,185700,730586305,2065,2065,2065,2065,0
20231031,185600,730586305,2065,2065,2065,2065,0
20231031,185500,730586305,2065,2065,2065,2065,0
20231031,185400,730586305,2065,2065,2065,2065,0
20231031,185300,730586305,2065,2065,2065,2065,0
20231031,185200,730586305,2065,2065,2065,2065,0
20231031,185100,730586305,2065,2065,2065,2065,0
20231031,185000,730586305,2065,2065,2065,2065,0
20231031,184900,730586305,2065,2065,2065,2065,2756
20231031,184800,730586305,2065,2065,2065,2065,0
20231031,184700,730586305,2065,2065,2065,2065,0
20231031,184600,730586305,2065,2065,2065,2065,0
20231031,184500,730586305,2065,2065,2065,2065,0
20231031,184400,730586305,2065,2065,2065,2065,0
20231031,184300,730586305,2065,2065,2065,2065,0
20231031,184200,730586305,2065,2065,2065,2065,0
20231031,184100,730586305,2065,2065,2065,2065,0
20231031,184000,730586305,2065,2065,2065,2065,0
20231031,183900,730586305,2065,2065,2065,2065,0
20231031,183800,730586305,2065,2065,2065,2065,0
20231031,183700,730586305,2065,2065,2065,2065,0
20231031,183600,730586305,2065,2065,2065,2065,0
20231031,183500,730586305,2065,2065,2065,2065,0
20231031,183400,730586305,2065,2065,2065,2065,0
20231031,183300,730586305,2065,2065,2065,2065,0
20231031,183200,730586305,2065,2065,2065,2065,0
20231031,183100,730586305,2065,2065,2065,2065,0
20231031,183000,730586305,2065,2065,2065,2065,0
20231031,182900,730586305,2065,2065,2065,2065,0
20231031,182800,730586305,2065,2065,2065,2065,0
20231031,182700,730586305,2065,2065,2065,2065,0
20231031,182600,730586305,2065,2065,2065,2065,0
20231031,182500,730586305,2065,2065,2065,2065,0
20231031,182400,730586305,2065,2065,2065,2065,0
20231031,182300,730586305,2065,2065,2065,2065,0
20231031,182200,730586305,2065,2065,2065,2065,0
20231031,182100,730586305,2065,2065,2065,2065,0
20231031,182000,730586305,2065,2065,2065,2065,0
20231031,181900,730586305,2065,2065,2065,2065,2756
20231031,181800,730586305,2065,2065,2065,2065,0
20231031,181700,730586305,2065,2065,2065,2065,0
20231031,181600,730586305,2065,2065,2065,2065,0
20231031,181500,730586305,2065,2065,2065,2065,0
20231031,181400,730586305,2065,2065,2065,2065,0
20231031,181300,730586305,2065,2065,2065,2065,0
20231031,181200,730586305,2065,2065,2065,2065,0
20231031,181100,730586305,2065,2065,2065,2065,0
20231031,181000,730586305,2065,2065,2065,2065,0
20231031,180900,730586305,2065,2065,2065,2065,0
20231031,180800,730586305,2065,2065,2065,2065,0
20231031,180700,730586305,2065,2065,2065,2065,0
20231031,180600,730586305,2065,2065,2065,2065,0
20231031,180500,730586305,2065,2065,2065,2065,0
20231031,180400,730586305,2065,2065,2065,2065,0
20231031,180300,730586305,2065,2065,2065,2065,0
20231031,180200,730586305,2065,2065,2065,2065,0
20231031,180100,730586305,2065,2065,2065,2065,0
20231031,180000,730586305,2065,2065,2065,2065,0
20231031,175900,730586305,2065,2065,2065,2065,0
20231031,175800,730586305,2065,2065,2065,2065,0
20231031,175700,730586305,2065,2065,2065,2065,0
20231031,175600,730586305,2065,2065,2065,2065,0
20231031,175500,730586305,2065,2065,2065,2065,0
20231031,175400,730586305,2065,2065,2065,2065,0
20231031,175300,730586305,2065,2065,2065,2065,0
20231031,175200,730586305,2065,2065,2065,2065,0
20231031,175100,730586305,2065,2065,2065,2065,0
20231031,175000,730586305,2065,2065,2065,2065,0
20231031,174900,730586305,2065,2065,2065,2065,2756
20231031,174800,730586305,2065,2065,2065,2065,0
20231031,174700,730586305,2065,2065,2065,2065,0
20231031,174600,730586305,2065,2065,2065,2065,0
20231031,174500,730586305,2065,2065,2065,2065,0
20231031,174400,730586305,2065,2065,2065,2065,0
20231031,174300,730586305,2065,2065,2065,2065,0
20231031,174200,730586305,2065,2065,2065,2065,0
20231031,174100,730586305,2065,2065,2065,2065,0
20231031,174000,730586305,2065,2065,2065,2065,0
20231031,173900,730586305,2065,2065,2065,2065,0
20231031,173800,730586305,2065,2065,2065,2065,0
20231031,173700,730586305,2065,2065,2065,2065,0
20231031,173600,730586305,2065,2065,2065,2065,0
20231031,173500,730586305,2065,2065,2065,2065,0
20231031,173400,730586305,2065,2065,2065,2065,0
20231031,173300,730586305,2065,2065,2065,2065,0
20231031,173200,730586305,2065,2065,2065,2065,0
20231031,173100,730586305,2065,2065,2065,2065,0
20231031,173000,730586305,2065,2065,2065,2065,0
20231031,172900,730586305,2065,2065,2065,2065,0
20231031,172800,730586305,2065,2065,2065,2065,0
20231031,172700,730586305,2065,2065,2065,2065,0
20231031,172600,730586305,2065,2065,2065,2065,0
20231031,172500,730586305,2065,2065,2065,2065,0
20231031,172400,730586305,2065,2065,2065,2065,0
20231031,172300,730586305,2065,2065,2065,2065,0
20231031,172200,730586305,2065,2065,2065,2065,0
20231031,172100,730586305,2065,2065,2065,2065,0
20231031,172000,730586305,2065,2065,2065,2065,0
20231031,171900,730586305,2065,2065,2065,2065,2756
20231031,171800,730586305,2065,2065,2065,2065,0
20231031,171700,730586305,2065,2065,2065,2065,0
20231031,171600,730586305,2065,2065,2065,2065,0
20231031,171500,730586305,2065,2065,2065,2065,0
20231031,171400,730586305,2065,2065,2065,2065,0
20231031,171300,730586305,2065,2065,2065,2065,0
20231031,171200,730586305,2065,2065,2065,2065,0
20231031,171100,730586305,2065,2065,2065,2065,0
20231031,171000,730586305,2065,2065,2065,2065,0
20231031,170900,730586305,2065,2065,2065,2065,0
20231031,170800,730586305,2065,2065,2065,2065,0
20231031,170700,730586305,2065,2065,2065,2065,0
20231031,170600,730586305,2065,2065,2065,2065,0
20231031,170500,730586305,2065,2065,2065,2065,0
20231031,170400,730586305,2065,2065,2065,2065,0
20231031,170300,730586305,2065,2065,2065,2065,0
20231031,170200,730586305,2065,2065,2065,2065,0
20231031,170100,730586305,2065,2065,2065,2065,0
20231031,170000,730586305,2065,2065,2065,2065,0
20231031,165900,730586305,2065,2065,2065,2065,0
20231031,165800,730586305,2065,2065,2065,2065,0
20231031,165700,730586305,2065,2065,2065,2065,0
20231031,165600,730586305,2065,2065,2065,2065,0
20231031,165500,730586305,2065,2065,2065,2065,0
20231031,165400,730586305,2065,2065,2065,2065,0
20231031,165300,730586305,2065,2065,2065,2065,0
20231031,165200,730586305,2065,2065,2065,2065,0
20231031,165100,730586305,2065,2065,2065,2065,0
20231031,165000,730586305,2065,2065,2065,2065,0
20231031,164900,730586305,2065,2065,2065,2065,2756
20231031,164800,730586305,2065,2065,2065,2065,0
20231031,164700,730586305,2065,2065,2065,2065,0
20231031,164600,730586305,2065,2065,2065,2065,0
20231031,164500,730586305,2065,2065,2065,2065,0
20231031,164400,730586305,2065,2065,2065,2065,0
20231031,164300,730586305,2065,2065,2065,2065,0
20231031,164200,730586305,2065,2065,2065,2065,0
20231031,164100,730586305,2065,2065,2065,2065,0
20231031,164000,730586305,2065,2065,2065,2065,0
20231031,163900,730586305,2065,2065,2065,2065,0
20231031,163800,730586305,2065,2065,2065,2065,0
20231031,163700,730586305,2065,2065,2065,2065,0
20231031,163600,730586305,2065,2065,2065,2065,0
20231031,163500,730586305,2065,2065,2065,2065,0
20231031,163400,730586305,2065,2065,2065,2065,0
20231031,163300,730586305,2065,2065,2065,2065,0
20231031,163200,730586305,2065,2065,2065,2065,0
20231031,163100,730586305,2065,2065,2065,2065,0
20231031,163000,730586305,2065,2065,2065,2065,0
20231031,162900,730586305,2065,2065,2065,2065,0
20231031,162800,730586305,2065,2065,2065,2065,0
20231031,162700,730586305,2065,2065,2065,2065,0
20231031,162600,730586305,2065,2065,2065,2065,0
20231031,162500,730586305,2065,2065,2065,2065,0
20231031,162400,730586305,2065,2065,2065,2065,0
20231031,162300,730586305,2065,2065,2065,2065,0
20231031,162200,730586305,2065,2065,2065,2065,0
20231031,162100,730586305,2065,2065,2065,2065,0
20231031,162000,730586305,2065,2065,2065,2065,0
20231031,161900,730586305,2065,2065,2065,2065,2756
20231031,161800,730586305,2065,2065,2065,2065,0
20231031,161700,730586305,2065,2065,2065,2065,0
20231031,161600,730586305,2065,2065,2065,2065,0
20231031,161500,730586305,2065,2065,2065,2065,0
20231031,161400,730586305,2065,2065,2065,2065,0
20231031,161300,730586305,2065,2065,2065,2065,0
20231031,161200,730586305,2065,2065,2065,2065,0
20231031,161100,730586305,2065,2065,2065,2065,0
20231031,161000,730586305,2065,2065,2065,2065,0
20231031,160900,730586305,2065,2065,2065,2065,0
20231031,160800,730586305,2065,2065,2065,2065,0
20231031,160700,730586305,2065,2065,2065,2065,0
20231031,160600,730586305,2065,2065,2065,2065,0
20231031,160500,730586305,2065,2065,2065,2065,0
20231031,160400,730586305,2065,2065,2065,2065,0
20231031,160300,730586305,2065,2065,2065,2065,0
20231031,160200,730586305,2065,2065,2065,2065,0
20231031,160100,730586305,2065,2065,2065,2065,0
20231031,160000,730586305,2065,2065,2065,2065,0
20231031,155900,730586305,2065,2065,2065,2065,0
20231031,155800,730586305,2065,2065,2065,2065,0
20231031,155700,730586305,2065,2065,2065,2065,0
20231031,155600,730586305,2065,2065,2065,2065,0
20231031,155500,730586305,2065,2065,2065,2065,0
20231031,155400,730586305,2065,2065,2065,2065,0
20231031,155300,730586305,2065,2065,2065,2065,0
20231031,155200,730586305,2065,2065,2065,2065,0
20231031,155100,730586305,2065,2065,2065,2065,0
20231031,155000,730586305,2065,2065,2065,2065,0
20231031,154900,730586305,2065,2065,2065,2065,2756
20231031,154800,730586305,2065,2065,2065,2065,0
20231031,154700,730586305,2065,2065,2065,2065,0
20231031,154600,730586305,2065,2065,2065,2065,0
20231031,154500,730586305,2065,2065,2065,2065,0
20231031,154400,730586305,2065,2065,2065,2065,0
20231031,154300,730586305,2065,2065,2065,2065,0
20231031,154200,730586305,2065,2065,2065,2065,0
20231031,154100,730586305,2065,2065,2065,2065,0
20231031,154000,730586305,2065,2065,2065,2065,0
20231031,153900,730586305,2065,2065,2065,2065,0
20231031,153800,730586305,2065,2065,2065,2065,0
20231031,153700,730586305,2065,2065,2065,2065,0
20231031,153600,730586305,2065,2065,2065,2065,0
20231031,153500,730586305,2065,2065,2065,2065,0
20231031,153400,730586305,2065,2065,2065,2065,0
20231031,153300,730586305,2065,2065,2065,2065,0
20231031,153200,730586305,2065,2065,2065,2065,0
20231031,153100,730586305,2065,2065,2065,2065,0
20231031,153000,730586305,2065,2065,2065,2065,2756
20231031,152900,724895165,2050,2050,2050,2050,0
20231031,152800,724895165,2050,2050,2050,2050,0
20231031,152700,724895165,2050,2050,2050,2050,0
20231031,152600,724895165,2050,2050,2050,2050,0
20231031,152500,724895165,2050,2050,2050,2050,0
20231031,152400,724895165,2050,2050,2050,2050,0
20231031,152300,724895165,2050,2050,2050,2050,0
20231031,152200,724895165,2050,2050,2050,2050,0
20231031,152100,724895165,2050,2050,2050,2050,0
20231031,152000,724895165,2050,2050,2050,2050,0
20231031,151900,724895165,2050,2050,2055,2050,598
20231031,151800,723668625,2050,2050,2050,2050,170
20231031,151700,723320125,2055,2055,2055,2050,73
20231031,151600,723170125,2050,2050,2055,2050,2392
20231031,151500,718266515,2050,2055,2055,2050,641
20231031,151400,716950445,2060,2055,2060,2055,36
20231031,151300,716876385,2055,2060,2060,2055,68
20231031,151200,716736640,2060,2060,2060,2055,296
20231031,151100,716128050,2060,2055,2060,2055,222
20231031,151000,715671545,2055,2050,2055,2050,1210
20231031,150900,713185850,2050,2055,2060,2050,1298
20231031,150800,710522800,2050,2050,2050,2050,0
20231031,150700,710522800,2050,2050,2050,2050,47
20231031,150600,710426450,2055,2060,2060,2055,176
20231031,150500,710064735,2055,2065,2065,2055,779
20231031,150400,708462130,2065,2060,2065,2055,1117
20231031,150300,706160525,2060,2060,2060,2060,7
20231031,150200,706146105,2060,2055,2060,2055,48
20231031,150100,706047460,2055,2055,2060,2055,965
20231031,150000,704061635,2055,2055,2055,2055,399
20231031,145900,703241690,2055,2055,2055,2055,136
20231031,145800,702962210,2055,2055,2055,2055,0
20231031,145700,702962210,2055,2055,2055,2055,0
20231031,145600,702962210,2055,2060,2060,2055,1105
20231031,145500,700686410,2055,2060,2060,2055,122
20231031,145400,700435200,2060,2060,2060,2060,1075
20231031,145300,698220700,2050,2050,2050,2050,0
20231031,145200,698220700,2050,2055,2055,2045,118
20231031,145100,697979340,2055,2055,2055,2055,349
20231031,145000,697262145,2055,2060,2060,2055,207
20231031,144900,696835755,2060,2060,2060,2060,14
20231031,144800,696806915,2060,2060,2060,2060,900
20231031,144700,694952915,2045,2050,2055,2040,1650
20231031,144600,691579255,2045,2055,2060,2035,5261
20231031,144500,680808820,2060,2075,2075,2060,1310
20231031,144400,678110070,2075,2070,2075,2070,484
20231031,144300,677108175,2065,2065,2065,2065,1046
20231031,144200,674948185,2060,2060,2060,2060,1431
20231031,144100,672000325,2055,2050,2055,2050,956
20231031,144000,670038755,2040,2040,2040,2040,115
20231031,143900,669804155,2040,2050,2050,2040,501
20231031,143800,668777115,2040,2040,2040,2040,0
20231031,143700,668777115,2040,2040,2040,2040,95
20231031,143600,668583315,2040,2040,2050,2040,1744
20231031,143500,665019045,2040,2050,2050,2040,3732
20231031,143400,657394370,2050,2050,2050,2050,793
20231031,143300,655768720,2050,2050,2050,2050,150
20231031,143200,655461220,2050,2050,2050,2050,24
20231031,143100,655412020,2050,2045,2050,2040,95
20231031,143000,655217855,2045,2055,2055,2045,1796
20231031,142900,651544745,2050,2055,2055,2050,31
20231031,142800,651481185,2045,2050,2050,2045,1820
20231031,142700,647750240,2050,2045,2055,2045,2025
20231031,142600,643598425,2045,2045,2045,2045,208
20231031,142500,643173065,2045,2050,2050,2045,1541
20231031,142400,640014760,2050,2055,2055,2050,125
20231031,142300,639758045,2055,2055,2065,2055,151
20231031,142200,639447340,2045,2045,2045,2045,0
20231031,142100,639447340,2045,2050,2060,2045,4913
20231031,142000,629371295,2045,2050,2050,2045,664
20231031,141900,628010335,2050,2050,2050,2050,264
20231031,141800,627469135,2050,2060,2060,2040,4768
20231031,141700,617708315,2060,2060,2060,2060,842
20231031,141600,615973795,2055,2060,2075,2055,2100
20231031,141500,611628345,2050,2060,2060,2050,537
20231031,141400,610524790,2060,2055,2060,2055,9
20231031,141300,610506290,2055,2055,2060,2055,798
20231031,141200,608865110,2050,2055,2055,2050,712
20231031,141100,607402245,2055,2055,2060,2055,192
20231031,141000,607007675,2055,2060,2060,2055,151
20231031,140900,606696880,2060,2060,2060,2060,120
20231031,140800,606449680,2060,2055,2060,2055,32
20231031,140700,606383795,2055,2060,2060,2055,125
20231031,140600,606126580,2060,2050,2060,2050,859
20231031,140500,604360280,2055,2055,2055,2055,121
20231031,140400,604111625,2055,2055,2055,2055,10
20231031,140300,604091075,2055,2050,2055,2045,156
20231031,140200,603771280,2045,2050,2050,2045,397
20231031,140100,602958505,2050,2050,2050,2050,113
20231031,140000,602726855,2055,2060,2065,2055,364
20231031,135900,601977060,2055,2055,2055,2055,0
20231031,135800,601977060,2055,2055,2055,2055,120
20231031,135700,601730460,2055,2055,2055,2055,600
20231031,135600,600497460,2055,2050,2055,2040,3614
20231031,135500,593105450,2045,2045,2045,2045,0
20231031,135400,593105450,2045,2050,2050,2045,1697
20231031,135300,589627080,2050,2050,2050,2050,0
20231031,135200,589627080,2050,2050,2050,2050,103
20231031,135100,589415930,2050,2050,2050,2050,200
20231031,135000,589005930,2035,2045,2045,2035,2379
20231031,134900,584153465,2040,2040,2040,2040,0
20231031,134800,584153465,2040,2050,2050,2040,248
20231031,134700,583645495,2050,2050,2050,2050,0
20231031,134600,583645495,2050,2050,2050,2050,139
20231031,134500,583360545,2050,2050,2050,2050,0
20231031,134400,583360545,2050,2050,2050,2050,25
20231031,134300,583309295,2055,2055,2055,2055,0
20231031,134200,583309295,2055,2050,2055,2050,519
20231031,134100,582245320,2050,2050,2050,2050,0
20231031,134000,582245320,2050,2040,2055,2040,1448
20231031,133900,579273290,2040,2045,2045,2040,2456
20231031,133800,574256860,2045,2045,2045,2045,504
20231031,133700,573226180,2045,2045,2045,2045,0
20231031,133600,573226180,2045,2045,2045,2045,31
20231031,133500,573162785,2040,2040,2040,2040,0
20231031,133400,573162785,2040,2035,2040,2035,15
20231031,133300,573132250,2035,2050,2050,2035,1176
20231031,133200,570724090,2035,2050,2050,2030,3563
20231031,133100,563454500,2050,2050,2050,2050,0
20231031,133000,563454500,2050,2050,2050,2050,135
20231031,132900,563177750,2050,2050,2050,2050,0
20231031,132800,563177750,2050,2050,2050,2050,383
20231031,132700,562392600,2060,2060,2060,2060,40
20231031,132600,562310200,2060,2060,2060,2060,0
20231031,132500,562310200,2060,2060,2060,2060,0
20231031,132400,562310200,2060,2060,2060,2060,82
20231031,132300,562141280,2060,2060,2060,2060,56
20231031,132200,562025920,2050,2050,2050,2050,200
20231031,132100,561615920,2045,2045,2045,2045,0
20231031,132000,561615920,2045,2055,2055,2045,2829
20231031,131900,555804130,2050,2050,2050,2050,0
20231031,131800,555804130,2050,2050,2050,2050,6
20231031,131700,555791830,2050,2060,2060,2050,27
20231031,131600,555736330,2065,2050,2065,2040,217
20231031,131500,555292220,2045,2060,2060,2045,8051
20231031,131400,538805595,2065,2065,2065,2065,452
20231031,131300,537872215,2070,2070,2070,2070,1
20231031,131200,537870145,2070,2070,2070,2070,0
20231031,131100,537870145,2070,2070,2070,2070,19
20231031,131000,537830815,2070,2070,2070,2070,25
20231031,130900,537779065,2070,2070,2070,2070,222
20231031,130800,537319525,2065,2065,2065,2065,68
20231031,130700,537179105,2070,2070,2070,2070,0
20231031,130600,537179105,2070,2070,2070,2070,248
20231031,130500,536665745,2070,2070,2070,2065,288
20231031,130400,536069790,2070,2070,2070,2070,30
20231031,130300,536007690,2070,2065,2070,2065,498
20231031,130200,534976965,2065,2065,2065,2065,232
20231031,130100,534497885,2060,2055,2060,2055,46
20231031,130000,534403275,2055,2060,2060,2055,556
20231031,125900,533258275,2065,2070,2070,2060,139
20231031,125800,532971860,2065,2065,2065,2065,210
20231031,125700,532538210,2065,2065,2065,2065,100
20231031,125600,532331710,2065,2065,2065,2065,0
20231031,125500,532331710,2065,2065,2065,2065,1062
20231031,125400,530138680,2060,2060,2060,2060,25
20231031,125300,530087180,2060,2060,2060,2060,25
20231031,125200,530035680,2060,2060,2060,2060,10
20231031,125100,530015080,2060,2065,2065,2060,97
20231031,125000,529815250,2060,2060,2065,2060,144
20231031,124900,529518595,2060,2045,2060,2045,83
20231031,124800,529348240,2045,2050,2050,2045,6705
20231031,124700,515605845,2050,2055,2055,2050,789
20231031,124600,513987895,2060,2060,2060,2060,0
20231031,124500,513987895,2060,2060,2060,2060,1
20231031,124400,513985835,2050,2050,2050,2050,104
20231031,124300,513772635,2050,2060,2060,2050,65
20231031,124200,513639080,2050,2055,2060,2050,1380
20231031,124100,510804255,2055,2055,2055,2055,25
20231031,124000,510752880,2055,2060,2060,2055,82
20231031,123900,510584320,2055,2055,2055,2055,335
20231031,123800,509895895,2060,2060,2060,2060,15
20231031,123700,509864995,2065,2065,2065,2065,171
20231031,123600,509511880,2065,2065,2065,2055,1125
20231031,123500,507198495,2055,2065,2065,2055,79
20231031,123400,507035735,2065,2060,2065,2055,1820
20231031,123300,503286635,2055,2050,2055,2050,462
20231031,123200,502338030,2050,2050,2050,2050,61
20231031,123100,502212980,2050,2050,2050,2050,0
20231031,123000,502212980,2050,2050,2050,2050,622
20231031,122900,500937880,2050,2045,2050,2045,614
20231031,122800,499682185,2035,2035,2035,2030,206
20231031,122700,499263850,2030,2035,2045,2030,1028
20231031,122600,497172625,2030,2030,2030,2030,0
20231031,122500,497172625,2030,2045,2045,2025,162
20231031,122400,496843655,2025,2035,2035,2025,3391
20231031,122300,489959925,2040,2040,2040,2040,586
20231031,122200,488764485,2035,2035,2035,2035,75
20231031,122100,488611860,2035,2035,2035,2035,19
20231031,122000,488573195,2045,2040,2045,2035,787
20231031,121900,486967395,2040,2045,2045,2040,555
20231031,121800,485832835,2045,2045,2045,2045,29
20231031,121700,485773530,2050,2040,2050,2040,2
20231031,121600,485769440,2040,2040,2045,2040,1091
20231031,121500,483538800,2045,2045,2045,2045,10
20231031,121400,483518350,2045,2045,2045,2045,1
20231031,121300,483516305,2040,2045,2045,2040,490
20231031,121200,482516690,2040,2040,2040,2040,0
20231031,121100,482516690,2040,2040,2040,2040,500
20231031,121000,481496690,2040,2040,2040,2040,198
20231031,120900,481092770,2040,2040,2040,2040,123
20231031,120800,480841850,2040,2040,2040,2040,0
20231031,120700,480841850,2040,2040,2040,2040,94
20231031,120600,480650090,2040,2045,2045,2040,433
20231031,120500,479764930,2045,2045,2045,2045,42
20231031,120400,479679040,2050,2040,2050,2040,26
20231031,120300,479625990,2040,2040,2045,2040,29
20231031,120200,479566825,2040,2045,2045,2040,1060
20231031,120100,477399700,2040,2040,2040,2040,3
20231031,120000,477393580,2040,2040,2040,2040,0
20231031,115900,477393580,2040,2040,2040,2040,53
20231031,115800,477285460,2040,2045,2045,2040,313
20231031,115700,476645390,2045,2045,2045,2045,195
20231031,115600,476246615,2045,2045,2045,2045,35
20231031,115500,476175040,2050,2050,2050,2050,25
20231031,115400,476123790,2050,2050,2050,2050,124
20231031,115300,475869590,2045,2045,2045,2045,203
20231031,115200,475454455,2040,2040,2040,2040,0
20231031,115100,475454455,2040,2040,2040,2040,6
20231031,115000,475442215,2040,2040,2040,2040,10
20231031,114900,475421815,2040,2050,2050,2040,20
20231031,114800,475380905,2050,2045,2050,2035,233
20231031,114700,474905975,2045,2045,2045,2045,1373
20231031,114600,472098190,2045,2045,2050,2045,156
20231031,114500,471779155,2045,2045,2045,2045,602
20231031,114400,470548065,2045,2045,2045,2045,700
20231031,114300,469116565,2045,2045,2045,2045,0
20231031,114200,469116565,2045,2045,2045,2045,344
20231031,114100,468413085,2045,2045,2045,2045,8
20231031,114000,468396725,2045,2045,2045,2045,10
20231031,113900,468376275,2045,2045,2045,2045,1
20231031,113800,468374230,2045,2045,2045,2040,78
20231031,113700,468214970,2045,2045,2045,2045,5
20231031,113600,468204745,2040,2040,2040,2040,200
20231031,113500,467796745,2045,2045,2045,2045,274
20231031,113400,467236415,2050,2055,2055,2050,104
20231031,113300,467023200,2055,2055,2055,2055,14
20231031,113200,466994430,2050,2040,2050,2030,3430
20231031,113100,459997280,2040,2040,2045,2035,128
20231031,113000,459736715,2040,2035,2040,2035,1435
20231031,112900,456814180,2035,2035,2035,2035,2704
20231031,112800,451311540,2055,2055,2055,2035,4090
20231031,112700,442934360,2045,2050,2055,2045,1053
20231031,112600,440773240,2040,2040,2040,2040,0
20231031,112500,440773240,2040,2050,2050,2040,171
20231031,112400,440423850,2050,2050,2050,2050,6
20231031,112300,440411550,2050,2050,2050,2050,10
20231031,112200,440391050,2035,2045,2045,2035,3880
20231031,112100,432463815,2050,2050,2050,2050,846
20231031,112000,430729515,2050,2055,2055,2050,877
20231031,111900,428927305,2055,2055,2055,2055,83
20231031,111800,428756740,2055,2055,2055,2055,161
20231031,111700,428425885,2055,2060,2060,2055,1113
20231031,111600,426133665,2060,2060,2060,2060,0
20231031,111500,426133665,2060,2060,2060,2060,19
20231031,111400,426094525,2060,2065,2065,2060,169
20231031,111300,425745885,2065,2065,2065,2065,10
20231031,111200,425725235,2065,2060,2065,2060,639
20231031,111100,424408845,2060,2060,2060,2060,43
20231031,111000,424320265,2060,2060,2060,2060,784
20231031,110900,422705225,2060,2060,2060,2060,0
20231031,110800,422705225,2060,2060,2060,2060,180
20231031,110700,422334425,2060,2060,2060,2060,95
20231031,110600,422138725,2060,2060,2060,2060,66
20231031,110500,422002765,2060,2060,2065,2060,544
20231031,110400,420881680,2060,2060,2060,2060,200
20231031,110300,420469680,2060,2060,2060,2060,4
20231031,110200,420461440,2050,2050,2050,2050,0
20231031,110100,420461440,2050,2050,2050,2050,46
20231031,110000,420367140,2060,2060,2060,2060,105
20231031,105900,420150840,2060,2060,2060,2060,5
20231031,105800,420140540,2050,2050,2050,2050,90
20231031,105700,419956040,2050,2050,2060,2050,171
20231031,105600,419605470,2055,2055,2055,2055,54
20231031,105500,419494500,2055,2050,2060,2050,509
20231031,105400,418451035,2045,2045,2060,2045,249
20231031,105300,417941785,2045,2045,2045,2045,1000
20231031,105200,415896785,2045,2045,2045,2045,128
20231031,105100,415635025,2045,2055,2065,2045,4813
20231031,105000,405720570,2055,2050,2055,2050,463
20231031,104900,404770305,2050,2050,2050,2050,275
20231031,104800,404206555,2050,2050,2050,2050,330
20231031,104700,403530055,2050,2055,2055,2050,3
20231031,104600,403523900,2040,2050,2050,2040,158
20231031,104500,403200450,2050,2055,2060,2050,719
20231031,104400,401722015,2060,2060,2060,2060,114
20231031,104300,401487175,2060,2060,2065,2060,372
20231031,104200,400720615,2060,2055,2065,2055,461
20231031,104100,399771080,2055,2055,2055,2050,390
20231031,104000,398971285,2060,2055,2060,2055,2541
20231031,103900,393742020,2050,2050,2050,2050,956
20231031,103800,391782220,2045,2045,2045,2045,0
20231031,103700,391782220,2045,2050,2050,2045,349
20231031,103600,391068015,2050,2050,2050,2050,422
20231031,103500,390202915,2045,2045,2045,2045,155
20231031,103400,389885940,2045,2045,2045,2035,67
20231031,103300,389748985,2030,2030,2030,2030,271
20231031,103200,389198855,2030,2040,2040,2030,1421
20231031,103100,386306985,2040,2040,2040,2040,138
20231031,103000,386025465,2035,2045,2045,2030,2805
20231031,102900,380316080,2045,2055,2055,2045,2398
20231031,102800,375393340,2060,2055,2060,2055,739
20231031,102700,373874195,2050,2045,2050,2045,1820
20231031,102600,370146160,2040,2035,2040,2035,142
20231031,102500,369856505,2035,2045,2045,2035,52
20231031,102400,369750360,2040,2045,2045,2035,50
20231031,102300,369648180,2025,2045,2045,2025,28
20231031,102200,369591280,2045,2045,2045,2020,671
20231031,102100,368231985,2050,2040,2050,2020,3006
20231031,102000,362131890,2055,2040,2055,2040,1044
20231031,101900,360001520,2040,2040,2040,2030,2797
20231031,101800,354313720,2045,2050,2050,2040,6881
20231031,101700,340263260,2045,2050,2050,2045,2314
20231031,101600,335527775,2055,2055,2055,2055,2
20231031,101500,335523665,2045,2045,2045,2045,0
20231031,101400,335523665,2045,2050,2050,2045,2014
20231031,101300,331396470,2050,2050,2050,2050,295
20231031,101200,330791720,2050,2070,2070,2050,6993
20231031,101100,316402665,2070,2070,2070,2070,48
20231031,101000,316303305,2070,2065,2070,2065,186
20231031,100900,315919205,2065,2070,2070,2065,120
20231031,100800,315671305,2070,2070,2070,2070,161
20231031,100700,315338035,2065,2065,2065,2065,0
20231031,100600,315338035,2065,2060,2070,2060,144
20231031,100500,315041255,2075,2070,2075,2060,105
20231031,100400,314823950,2060,2070,2070,2060,69
20231031,100300,314681280,2075,2060,2075,2060,340
20231031,100200,313980380,2060,2060,2070,2060,146
20231031,100100,313679330,2060,2060,2070,2060,1398
20231031,100000,310793170,2060,2055,2065,2055,383
20231031,095900,310005020,2065,2060,2065,2055,3012
20231031,095800,303800500,2055,2060,2060,2055,4337
20231031,095700,294871135,2060,2060,2060,2060,109
20231031,095600,294646595,2060,2060,2060,2060,0
20231031,095500,294646595,2060,2060,2060,2060,268
20231031,095400,294094515,2055,2055,2055,2055,32
20231031,095300,294028755,2055,2060,2060,2055,586
20231031,095200,292824060,2055,2060,2070,2055,1410
20231031,095100,289920025,2055,2055,2070,2055,768
20231031,095000,288340135,2070,2060,2070,2060,1469
20231031,094900,285304095,2045,2060,2060,2045,2516
20231031,094800,280142535,2060,2050,2060,2050,28
20231031,094700,280084895,2045,2045,2060,2045,1659
20231031,094600,276687490,2045,2060,2060,2045,8941
20231031,094500,258328310,2060,2065,2065,2060,696
20231031,094400,256893835,2055,2055,2065,2055,2508
20231031,094300,251733585,2055,2055,2060,2055,1258
20231031,094200,249148035,2060,2055,2065,2055,1095
20231031,094100,246894195,2055,2055,2060,2045,8909
20231031,094000,228621590,2055,2060,2060,2050,1776
20231031,093900,224971450,2060,2075,2075,2055,9258
20231031,093800,205864150,2070,2090,2090,2070,2320
20231031,093700,201048265,2095,2085,2095,2085,919
20231031,093600,199132140,2095,2090,2095,2090,89
20231031,093500,198945995,2090,2095,2100,2085,1198
20231031,093400,196437095,2090,2095,2095,2090,943
20231031,093300,194464610,2090,2095,2095,2090,137
20231031,093200,194178190,2095,2090,2095,2085,689
20231031,093100,192737940,2090,2085,2090,2075,2419
20231031,093000,187697195,2080,2080,2085,2075,1106
20231031,092900,185398805,2090,2085,2090,2075,794
20231031,092800,183745770,2085,2085,2085,2075,5528
20231031,092700,172230225,2085,2100,2100,2085,3363
20231031,092600,165203015,2100,2100,2105,2100,1818
20231031,092500,161384110,2100,2100,2100,2090,2354
20231031,092400,156453705,2100,2095,2100,2090,869
20231031,092300,154633840,2095,2100,2100,2085,273
20231031,092200,154062615,2085,2100,2105,2085,854
20231031,092100,152276920,2095,2090,2100,2090,2985
20231031,092000,146034035,2090,2115,2115,2090,5199
20231031,091900,135114790,2115,2100,2115,2100,2485
20231031,091800,129893125,2100,2125,2135,2100,14387
20231031,091700,99496545,2125,2130,2135,2120,3694
20231031,091600,91644200,2135,2140,2140,2125,4066
20231031,091500,82984265,2135,2140,2165,2135,3088
20231031,091400,76371825,2140,2145,2150,2140,3750
20231031,091300,68341765,2160,2145,2160,2140,981
20231031,091200,66236830,2145,2145,2160,2145,42
20231031,091100,66146725,2140,2165,2175,2140,2154
20231031,091000,61521575,2165,2175,2175,2155,64
20231031,090900,61383225,2155,2170,2175,2155,671
20231031,090800,59931305,2170,2170,2170,2170,470
20231031,090700,58911405,2150,2155,2160,2145,3733
20231031,090600,50890515,2150,2165,2165,2145,5067
20231031,090500,39974710,2160,2160,2170,2160,141
20231031,090400,39670010,2170,2160,2170,2145,1669
20231031,090300,36079760,2165,2185,2185,2165,4859
20231031,090200,25553405,2175,2185,2220,2175,7562
20231031,090100,9025830,2185,2205,2220,2185,660
20231031,090000,7580460,2175,2170,2185,2170,3493