KissMeData/265560/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,205300,1623139720,11450,11450,11450,11450,2491
20231031,205200,1623139720,11450,11450,11450,11450,0
20231031,205100,1623139720,11450,11450,11450,11450,0
20231031,205000,1623139720,11450,11450,11450,11450,0
20231031,204900,1623139720,11450,11450,11450,11450,0
20231031,204800,1623139720,11450,11450,11450,11450,0
20231031,204700,1623139720,11450,11450,11450,11450,0
20231031,204600,1623139720,11450,11450,11450,11450,0
20231031,204500,1623139720,11450,11450,11450,11450,0
20231031,204400,1623139720,11450,11450,11450,11450,0
20231031,204300,1623139720,11450,11450,11450,11450,0
20231031,204200,1623139720,11450,11450,11450,11450,0
20231031,204100,1623139720,11450,11450,11450,11450,0
20231031,204000,1623139720,11450,11450,11450,11450,0
20231031,203900,1623139720,11450,11450,11450,11450,0
20231031,203800,1623139720,11450,11450,11450,11450,0
20231031,203700,1623139720,11450,11450,11450,11450,0
20231031,203600,1623139720,11450,11450,11450,11450,0
20231031,203500,1623139720,11450,11450,11450,11450,0
20231031,203400,1623139720,11450,11450,11450,11450,0
20231031,203300,1623139720,11450,11450,11450,11450,0
20231031,203200,1623139720,11450,11450,11450,11450,0
20231031,203100,1623139720,11450,11450,11450,11450,0
20231031,203000,1623139720,11450,11450,11450,11450,0
20231031,202900,1623139720,11450,11450,11450,11450,0
20231031,202800,1623139720,11450,11450,11450,11450,0
20231031,202700,1623139720,11450,11450,11450,11450,0
20231031,202600,1623139720,11450,11450,11450,11450,0
20231031,202500,1623139720,11450,11450,11450,11450,0
20231031,202400,1623139720,11450,11450,11450,11450,0
20231031,202300,1623139720,11450,11450,11450,11450,2491
20231031,202200,1623139720,11450,11450,11450,11450,0
20231031,202100,1623139720,11450,11450,11450,11450,0
20231031,202000,1623139720,11450,11450,11450,11450,0
20231031,201900,1623139720,11450,11450,11450,11450,0
20231031,201800,1623139720,11450,11450,11450,11450,0
20231031,201700,1623139720,11450,11450,11450,11450,0
20231031,201600,1623139720,11450,11450,11450,11450,0
20231031,201500,1623139720,11450,11450,11450,11450,0
20231031,201400,1623139720,11450,11450,11450,11450,0
20231031,201300,1623139720,11450,11450,11450,11450,0
20231031,201200,1623139720,11450,11450,11450,11450,0
20231031,201100,1623139720,11450,11450,11450,11450,0
20231031,201000,1623139720,11450,11450,11450,11450,0
20231031,200900,1623139720,11450,11450,11450,11450,0
20231031,200800,1623139720,11450,11450,11450,11450,0
20231031,200700,1623139720,11450,11450,11450,11450,0
20231031,200600,1623139720,11450,11450,11450,11450,0
20231031,200500,1623139720,11450,11450,11450,11450,0
20231031,200400,1623139720,11450,11450,11450,11450,0
20231031,200300,1623139720,11450,11450,11450,11450,0
20231031,200200,1623139720,11450,11450,11450,11450,0
20231031,200100,1623139720,11450,11450,11450,11450,0
20231031,200000,1623139720,11450,11450,11450,11450,0
20231031,195900,1623139720,11450,11450,11450,11450,0
20231031,195800,1623139720,11450,11450,11450,11450,0
20231031,195700,1623139720,11450,11450,11450,11450,0
20231031,195600,1623139720,11450,11450,11450,11450,0
20231031,195500,1623139720,11450,11450,11450,11450,0
20231031,195400,1623139720,11450,11450,11450,11450,0
20231031,195300,1623139720,11450,11450,11450,11450,2491
20231031,195200,1623139720,11450,11450,11450,11450,0
20231031,195100,1623139720,11450,11450,11450,11450,0
20231031,195000,1623139720,11450,11450,11450,11450,0
20231031,194900,1623139720,11450,11450,11450,11450,0
20231031,194800,1623139720,11450,11450,11450,11450,0
20231031,194700,1623139720,11450,11450,11450,11450,0
20231031,194600,1623139720,11450,11450,11450,11450,0
20231031,194500,1623139720,11450,11450,11450,11450,0
20231031,194400,1623139720,11450,11450,11450,11450,0
20231031,194300,1623139720,11450,11450,11450,11450,0
20231031,194200,1623139720,11450,11450,11450,11450,0
20231031,194100,1623139720,11450,11450,11450,11450,0
20231031,194000,1623139720,11450,11450,11450,11450,0
20231031,193900,1623139720,11450,11450,11450,11450,0
20231031,193800,1623139720,11450,11450,11450,11450,0
20231031,193700,1623139720,11450,11450,11450,11450,0
20231031,193600,1623139720,11450,11450,11450,11450,0
20231031,193500,1623139720,11450,11450,11450,11450,0
20231031,193400,1623139720,11450,11450,11450,11450,0
20231031,193300,1623139720,11450,11450,11450,11450,0
20231031,193200,1623139720,11450,11450,11450,11450,0
20231031,193100,1623139720,11450,11450,11450,11450,0
20231031,193000,1623139720,11450,11450,11450,11450,0
20231031,192900,1623139720,11450,11450,11450,11450,0
20231031,192800,1623139720,11450,11450,11450,11450,0
20231031,192700,1623139720,11450,11450,11450,11450,0
20231031,192600,1623139720,11450,11450,11450,11450,0
20231031,192500,1623139720,11450,11450,11450,11450,0
20231031,192400,1623139720,11450,11450,11450,11450,0
20231031,192300,1623139720,11450,11450,11450,11450,2491
20231031,192200,1623139720,11450,11450,11450,11450,0
20231031,192100,1623139720,11450,11450,11450,11450,0
20231031,192000,1623139720,11450,11450,11450,11450,0
20231031,191900,1623139720,11450,11450,11450,11450,0
20231031,191800,1623139720,11450,11450,11450,11450,0
20231031,191700,1623139720,11450,11450,11450,11450,0
20231031,191600,1623139720,11450,11450,11450,11450,0
20231031,191500,1623139720,11450,11450,11450,11450,0
20231031,191400,1623139720,11450,11450,11450,11450,0
20231031,191300,1623139720,11450,11450,11450,11450,0
20231031,191200,1623139720,11450,11450,11450,11450,0
20231031,191100,1623139720,11450,11450,11450,11450,0
20231031,191000,1623139720,11450,11450,11450,11450,0
20231031,190900,1623139720,11450,11450,11450,11450,0
20231031,190800,1623139720,11450,11450,11450,11450,0
20231031,190700,1623139720,11450,11450,11450,11450,0
20231031,190600,1623139720,11450,11450,11450,11450,0
20231031,190500,1623139720,11450,11450,11450,11450,0
20231031,190400,1623139720,11450,11450,11450,11450,0
20231031,190300,1623139720,11450,11450,11450,11450,0
20231031,190200,1623139720,11450,11450,11450,11450,0
20231031,190100,1623139720,11450,11450,11450,11450,0
20231031,190000,1623139720,11450,11450,11450,11450,0
20231031,185900,1623139720,11450,11450,11450,11450,0
20231031,185800,1623139720,11450,11450,11450,11450,0
20231031,185700,1623139720,11450,11450,11450,11450,0
20231031,185600,1623139720,11450,11450,11450,11450,0
20231031,185500,1623139720,11450,11450,11450,11450,0
20231031,185400,1623139720,11450,11450,11450,11450,0
20231031,185300,1623139720,11450,11450,11450,11450,2491
20231031,185200,1623139720,11450,11450,11450,11450,0
20231031,185100,1623139720,11450,11450,11450,11450,0
20231031,185000,1623139720,11450,11450,11450,11450,0
20231031,184900,1623139720,11450,11450,11450,11450,0
20231031,184800,1623139720,11450,11450,11450,11450,0
20231031,184700,1623139720,11450,11450,11450,11450,0
20231031,184600,1623139720,11450,11450,11450,11450,0
20231031,184500,1623139720,11450,11450,11450,11450,0
20231031,184400,1623139720,11450,11450,11450,11450,0
20231031,184300,1623139720,11450,11450,11450,11450,0
20231031,184200,1623139720,11450,11450,11450,11450,0
20231031,184100,1623139720,11450,11450,11450,11450,0
20231031,184000,1623139720,11450,11450,11450,11450,0
20231031,183900,1623139720,11450,11450,11450,11450,0
20231031,183800,1623139720,11450,11450,11450,11450,0
20231031,183700,1623139720,11450,11450,11450,11450,0
20231031,183600,1623139720,11450,11450,11450,11450,0
20231031,183500,1623139720,11450,11450,11450,11450,0
20231031,183400,1623139720,11450,11450,11450,11450,0
20231031,183300,1623139720,11450,11450,11450,11450,0
20231031,183200,1623139720,11450,11450,11450,11450,0
20231031,183100,1623139720,11450,11450,11450,11450,0
20231031,183000,1623139720,11450,11450,11450,11450,0
20231031,182900,1623139720,11450,11450,11450,11450,0
20231031,182800,1623139720,11450,11450,11450,11450,0
20231031,182700,1623139720,11450,11450,11450,11450,0
20231031,182600,1623139720,11450,11450,11450,11450,0
20231031,182500,1623139720,11450,11450,11450,11450,0
20231031,182400,1623139720,11450,11450,11450,11450,0
20231031,182300,1623139720,11450,11450,11450,11450,2491
20231031,182200,1623139720,11450,11450,11450,11450,0
20231031,182100,1623139720,11450,11450,11450,11450,0
20231031,182000,1623139720,11450,11450,11450,11450,0
20231031,181900,1623139720,11450,11450,11450,11450,0
20231031,181800,1623139720,11450,11450,11450,11450,0
20231031,181700,1623139720,11450,11450,11450,11450,0
20231031,181600,1623139720,11450,11450,11450,11450,0
20231031,181500,1623139720,11450,11450,11450,11450,0
20231031,181400,1623139720,11450,11450,11450,11450,0
20231031,181300,1623139720,11450,11450,11450,11450,0
20231031,181200,1623139720,11450,11450,11450,11450,0
20231031,181100,1623139720,11450,11450,11450,11450,0
20231031,181000,1623139720,11450,11450,11450,11450,0
20231031,180900,1623139720,11450,11450,11450,11450,0
20231031,180800,1623139720,11450,11450,11450,11450,0
20231031,180700,1623139720,11450,11450,11450,11450,0
20231031,180600,1623139720,11450,11450,11450,11450,0
20231031,180500,1623139720,11450,11450,11450,11450,0
20231031,180400,1623139720,11450,11450,11450,11450,0
20231031,180300,1623139720,11450,11450,11450,11450,0
20231031,180200,1623139720,11450,11450,11450,11450,0
20231031,180100,1623139720,11450,11450,11450,11450,0
20231031,180000,1623139720,11450,11450,11450,11450,0
20231031,175900,1623139720,11450,11450,11450,11450,0
20231031,175800,1623139720,11450,11450,11450,11450,0
20231031,175700,1623139720,11450,11450,11450,11450,0
20231031,175600,1623139720,11450,11450,11450,11450,0
20231031,175500,1623139720,11450,11450,11450,11450,0
20231031,175400,1623139720,11450,11450,11450,11450,0
20231031,175300,1623139720,11450,11450,11450,11450,2491
20231031,175200,1623139720,11450,11450,11450,11450,0
20231031,175100,1623139720,11450,11450,11450,11450,0
20231031,175000,1623139720,11450,11450,11450,11450,0
20231031,174900,1623139720,11450,11450,11450,11450,0
20231031,174800,1623139720,11450,11450,11450,11450,0
20231031,174700,1623139720,11450,11450,11450,11450,0
20231031,174600,1623139720,11450,11450,11450,11450,0
20231031,174500,1623139720,11450,11450,11450,11450,0
20231031,174400,1623139720,11450,11450,11450,11450,0
20231031,174300,1623139720,11450,11450,11450,11450,0
20231031,174200,1623139720,11450,11450,11450,11450,0
20231031,174100,1623139720,11450,11450,11450,11450,0
20231031,174000,1623139720,11450,11450,11450,11450,0
20231031,173900,1623139720,11450,11450,11450,11450,0
20231031,173800,1623139720,11450,11450,11450,11450,0
20231031,173700,1623139720,11450,11450,11450,11450,0
20231031,173600,1623139720,11450,11450,11450,11450,0
20231031,173500,1623139720,11450,11450,11450,11450,0
20231031,173400,1623139720,11450,11450,11450,11450,0
20231031,173300,1623139720,11450,11450,11450,11450,0
20231031,173200,1623139720,11450,11450,11450,11450,0
20231031,173100,1623139720,11450,11450,11450,11450,0
20231031,173000,1623139720,11450,11450,11450,11450,0
20231031,172900,1623139720,11450,11450,11450,11450,0
20231031,172800,1623139720,11450,11450,11450,11450,0
20231031,172700,1623139720,11450,11450,11450,11450,0
20231031,172600,1623139720,11450,11450,11450,11450,0
20231031,172500,1623139720,11450,11450,11450,11450,0
20231031,172400,1623139720,11450,11450,11450,11450,0
20231031,172300,1623139720,11450,11450,11450,11450,2491
20231031,172200,1623139720,11450,11450,11450,11450,0
20231031,172100,1623139720,11450,11450,11450,11450,0
20231031,172000,1623139720,11450,11450,11450,11450,0
20231031,171900,1623139720,11450,11450,11450,11450,0
20231031,171800,1623139720,11450,11450,11450,11450,0
20231031,171700,1623139720,11450,11450,11450,11450,0
20231031,171600,1623139720,11450,11450,11450,11450,0
20231031,171500,1623139720,11450,11450,11450,11450,0
20231031,171400,1623139720,11450,11450,11450,11450,0
20231031,171300,1623139720,11450,11450,11450,11450,0
20231031,171200,1623139720,11450,11450,11450,11450,0
20231031,171100,1623139720,11450,11450,11450,11450,0
20231031,171000,1623139720,11450,11450,11450,11450,0
20231031,170900,1623139720,11450,11450,11450,11450,0
20231031,170800,1623139720,11450,11450,11450,11450,0
20231031,170700,1623139720,11450,11450,11450,11450,0
20231031,170600,1623139720,11450,11450,11450,11450,0
20231031,170500,1623139720,11450,11450,11450,11450,0
20231031,170400,1623139720,11450,11450,11450,11450,0
20231031,170300,1623139720,11450,11450,11450,11450,0
20231031,170200,1623139720,11450,11450,11450,11450,0
20231031,170100,1623139720,11450,11450,11450,11450,0
20231031,170000,1623139720,11450,11450,11450,11450,0
20231031,165900,1623139720,11450,11450,11450,11450,0
20231031,165800,1623139720,11450,11450,11450,11450,0
20231031,165700,1623139720,11450,11450,11450,11450,0
20231031,165600,1623139720,11450,11450,11450,11450,0
20231031,165500,1623139720,11450,11450,11450,11450,0
20231031,165400,1623139720,11450,11450,11450,11450,0
20231031,165300,1623139720,11450,11450,11450,11450,2491
20231031,165200,1623139720,11450,11450,11450,11450,0
20231031,165100,1623139720,11450,11450,11450,11450,0
20231031,165000,1623139720,11450,11450,11450,11450,0
20231031,164900,1623139720,11450,11450,11450,11450,0
20231031,164800,1623139720,11450,11450,11450,11450,0
20231031,164700,1623139720,11450,11450,11450,11450,0
20231031,164600,1623139720,11450,11450,11450,11450,0
20231031,164500,1623139720,11450,11450,11450,11450,0
20231031,164400,1623139720,11450,11450,11450,11450,0
20231031,164300,1623139720,11450,11450,11450,11450,0
20231031,164200,1623139720,11450,11450,11450,11450,0
20231031,164100,1623139720,11450,11450,11450,11450,0
20231031,164000,1623139720,11450,11450,11450,11450,0
20231031,163900,1623139720,11450,11450,11450,11450,0
20231031,163800,1623139720,11450,11450,11450,11450,0
20231031,163700,1623139720,11450,11450,11450,11450,0
20231031,163600,1623139720,11450,11450,11450,11450,0
20231031,163500,1623139720,11450,11450,11450,11450,0
20231031,163400,1623139720,11450,11450,11450,11450,0
20231031,163300,1623139720,11450,11450,11450,11450,0
20231031,163200,1623139720,11450,11450,11450,11450,0
20231031,163100,1623139720,11450,11450,11450,11450,0
20231031,163000,1623139720,11450,11450,11450,11450,0
20231031,162900,1623139720,11450,11450,11450,11450,0
20231031,162800,1623139720,11450,11450,11450,11450,0
20231031,162700,1623139720,11450,11450,11450,11450,0
20231031,162600,1623139720,11450,11450,11450,11450,0
20231031,162500,1623139720,11450,11450,11450,11450,0
20231031,162400,1623139720,11450,11450,11450,11450,0
20231031,162300,1623139720,11450,11450,11450,11450,2491
20231031,162200,1623139720,11450,11450,11450,11450,0
20231031,162100,1623139720,11450,11450,11450,11450,0
20231031,162000,1623139720,11450,11450,11450,11450,0
20231031,161900,1623139720,11450,11450,11450,11450,0
20231031,161800,1623139720,11450,11450,11450,11450,0
20231031,161700,1623139720,11450,11450,11450,11450,0
20231031,161600,1623139720,11450,11450,11450,11450,0
20231031,161500,1623139720,11450,11450,11450,11450,0
20231031,161400,1623139720,11450,11450,11450,11450,0
20231031,161300,1623139720,11450,11450,11450,11450,0
20231031,161200,1623139720,11450,11450,11450,11450,0
20231031,161100,1623139720,11450,11450,11450,11450,0
20231031,161000,1623139720,11450,11450,11450,11450,0
20231031,160900,1623139720,11450,11450,11450,11450,0
20231031,160800,1623139720,11450,11450,11450,11450,0
20231031,160700,1623139720,11450,11450,11450,11450,0
20231031,160600,1623139720,11450,11450,11450,11450,0
20231031,160500,1623139720,11450,11450,11450,11450,0
20231031,160400,1623139720,11450,11450,11450,11450,0
20231031,160300,1623139720,11450,11450,11450,11450,0
20231031,160200,1623139720,11450,11450,11450,11450,0
20231031,160100,1623139720,11450,11450,11450,11450,0
20231031,160000,1623139720,11450,11450,11450,11450,0
20231031,155900,1623139720,11450,11450,11450,11450,0
20231031,155800,1623139720,11450,11450,11450,11450,0
20231031,155700,1623139720,11450,11450,11450,11450,0
20231031,155600,1623139720,11450,11450,11450,11450,0
20231031,155500,1623139720,11450,11450,11450,11450,0
20231031,155400,1623139720,11450,11450,11450,11450,0
20231031,155300,1623139720,11450,11450,11450,11450,2491
20231031,155200,1623139720,11450,11450,11450,11450,0
20231031,155100,1623139720,11450,11450,11450,11450,0
20231031,155000,1623139720,11450,11450,11450,11450,0
20231031,154900,1623139720,11450,11450,11450,11450,0
20231031,154800,1623139720,11450,11450,11450,11450,0
20231031,154700,1623139720,11450,11450,11450,11450,0
20231031,154600,1623139720,11450,11450,11450,11450,0
20231031,154500,1623139720,11450,11450,11450,11450,0
20231031,154400,1623139720,11450,11450,11450,11450,0
20231031,154300,1623139720,11450,11450,11450,11450,0
20231031,154200,1623139720,11450,11450,11450,11450,0
20231031,154100,1623139720,11450,11450,11450,11450,0
20231031,154000,1623139720,11450,11450,11450,11450,0
20231031,153900,1623139720,11450,11450,11450,11450,0
20231031,153800,1623139720,11450,11450,11450,11450,0
20231031,153700,1623139720,11450,11450,11450,11450,0
20231031,153600,1623139720,11450,11450,11450,11450,0
20231031,153500,1623139720,11450,11450,11450,11450,0
20231031,153400,1623139720,11450,11450,11450,11450,0
20231031,153300,1623139720,11450,11450,11450,11450,0
20231031,153200,1623139720,11450,11450,11450,11450,0
20231031,153100,1623139720,11450,11450,11450,11450,0
20231031,153000,1623139720,11450,11450,11450,11450,2491
20231031,152900,1594617770,11400,11400,11400,11400,0
20231031,152800,1594617770,11400,11400,11400,11400,0
20231031,152700,1594617770,11400,11400,11400,11400,0
20231031,152600,1594617770,11400,11400,11400,11400,0
20231031,152500,1594617770,11400,11400,11400,11400,0
20231031,152400,1594617770,11400,11400,11400,11400,0
20231031,152300,1594617770,11400,11400,11400,11400,0
20231031,152200,1594617770,11400,11400,11400,11400,0
20231031,152100,1594617770,11400,11400,11400,11400,0
20231031,152000,1594617770,11400,11400,11400,11400,0
20231031,151900,1594617770,11400,11420,11450,11400,601
20231031,151800,1587754640,11450,11450,11450,11420,85
20231031,151700,1586782110,11450,11440,11450,11410,304
20231031,151600,1583305350,11440,11450,11450,11430,261
20231031,151500,1580321320,11450,11450,11460,11450,784
20231031,151400,1571344120,11450,11440,11470,11440,261
20231031,151300,1568357040,11430,11430,11450,11430,520
20231031,151200,1562407120,11430,11400,11430,11400,987
20231031,151100,1551136720,11400,11390,11410,11390,210
20231031,151000,1548742960,11390,11380,11390,11380,169
20231031,150900,1546818060,11380,11380,11380,11370,143
20231031,150800,1545191180,11420,11370,11420,11370,112
20231031,150700,1543913940,11370,11410,11410,11370,150
20231031,150600,1542206820,11390,11390,11400,11390,239
20231031,150500,1539484160,11390,11390,11390,11380,196
20231031,150400,1537253230,11420,11380,11420,11380,402
20231031,150300,1532678250,11380,11400,11400,11380,93
20231031,150200,1531619890,11380,11370,11400,11370,188
20231031,150100,1529480850,11370,11380,11380,11370,105
20231031,150000,1528286540,11390,11390,11390,11370,126
20231031,145900,1526852760,11400,11390,11400,11380,513
20231031,145800,1521014580,11380,11380,11390,11380,176
20231031,145700,1519011480,11390,11380,11390,11380,143
20231031,145600,1517384090,11370,11350,11390,11350,189
20231031,145500,1515236890,11350,11380,11380,11350,48
20231031,145400,1514692060,11340,11350,11350,11340,184
20231031,145300,1512605380,11340,11350,11350,11340,184
20231031,145200,1510518520,11400,11400,11400,11400,1
20231031,145100,1510507120,11340,11350,11350,11340,231
20231031,145000,1507887070,11350,11340,11350,11340,142
20231031,144900,1506276290,11350,11360,11360,11350,238
20231031,144800,1503573530,11370,11350,11370,11350,56
20231031,144700,1502937740,11350,11360,11360,11340,139
20231031,144600,1501360340,11360,11360,11360,11340,243
20231031,144500,1498601960,11370,11350,11370,11350,187
20231031,144400,1496478550,11360,11360,11360,11360,86
20231031,144300,1495501590,11370,11370,11370,11360,184
20231031,144200,1493409970,11360,11360,11370,11360,95
20231031,144100,1492330750,11360,11360,11370,11360,281
20231031,144000,1489138380,11350,11360,11360,11350,151
20231031,143900,1487424400,11360,11350,11360,11350,238
20231031,143800,1484722290,11350,11400,11400,11350,49
20231031,143700,1484166060,11350,11380,11380,11350,186
20231031,143600,1482054790,11350,11360,11360,11350,137
20231031,143500,1480499690,11360,11400,11400,11350,149
20231031,143400,1478808360,11360,11370,11370,11350,232
20231031,143300,1476172920,11370,11370,11370,11370,0
20231031,143200,1476172920,11370,11370,11380,11360,185
20231031,143100,1474069500,11370,11380,11380,11370,539
20231031,143000,1467940770,11380,11380,11380,11380,150
20231031,142900,1466233770,11390,11380,11400,11380,181
20231031,142800,1464172630,11380,11380,11380,11380,93
20231031,142700,1463114290,11370,11370,11370,11370,185
20231031,142600,1461010840,11410,11370,11410,11370,182
20231031,142500,1458941020,11420,11420,11420,11420,6
20231031,142400,1458872500,11370,11390,11390,11370,210
20231031,142300,1456484780,11370,11370,11370,11370,184
20231031,142200,1454392700,11370,11370,11370,11370,34
20231031,142100,1454006120,11370,11380,11380,11370,204
20231031,142000,1451685060,11410,11370,11420,11370,73
20231031,141900,1450854060,11370,11390,11390,11370,126
20231031,141800,1449420780,11430,11380,11430,11370,142
20231031,141700,1447805930,11380,11380,11380,11380,150
20231031,141600,1446098930,11370,11370,11370,11370,206
20231031,141500,1443756710,11370,11370,11370,11370,158
20231031,141400,1441960250,11380,11390,11430,11380,79
20231031,141300,1441060560,11380,11380,11380,11380,138
20231031,141200,1439490120,11370,11370,11370,11370,148
20231031,141100,1437807360,11370,11360,11380,11360,232
20231031,141000,1435169560,11360,11360,11360,11360,21
20231031,140900,1434931000,11360,11370,11370,11360,283
20231031,140800,1431713390,11370,11370,11370,11370,0
20231031,140700,1431713390,11370,11370,11370,11370,230
20231031,140600,1429098290,11370,11360,11380,11360,186
20231031,140500,1426983970,11360,11360,11360,11360,0
20231031,140400,1426983970,11360,11370,11370,11360,185
20231031,140300,1424882120,11370,11370,11370,11370,92
20231031,140200,1423836080,11370,11360,11370,11360,143
20231031,140100,1422211150,11360,11370,11370,11360,179
20231031,140000,1420176380,11360,11360,11360,11360,139
20231031,135900,1418597340,11360,11380,11380,11360,92
20231031,135800,1417551740,11370,11380,11380,11370,196
20231031,135700,1415323210,11370,11370,11370,11370,0
20231031,135600,1415323210,11370,11370,11370,11370,233
20231031,135500,1412674000,11370,11370,11370,11370,92
20231031,135400,1411627960,11370,11370,11370,11370,139
20231031,135300,1410047530,11370,11370,11370,11370,113
20231031,135200,1408762720,11370,11390,11390,11370,165
20231031,135100,1406885420,11380,11380,11380,11380,1
20231031,135000,1406874040,11380,11390,11390,11380,276
20231031,134900,1403731780,11380,11380,11380,11380,6
20231031,134800,1403663500,11380,11390,11390,11380,276
20231031,134700,1400522510,11390,11410,11410,11390,162
20231031,134600,1398676530,11400,11390,11400,11390,276
20231031,134500,1395532430,11480,11480,11480,11480,0
20231031,134400,1395532430,11480,11470,11480,11470,380
20231031,134300,1391170960,11450,11370,11450,11370,264
20231031,134200,1388160440,11370,11370,11370,11370,92
20231031,134100,1387114400,11370,11380,11380,11370,93
20231031,134000,1386056520,11370,11350,11370,11340,497
20231031,133900,1380408050,11350,11340,11350,11340,169
20231031,133800,1378490360,11340,11340,11340,11340,139
20231031,133700,1376914100,11350,11360,11360,11350,674
20231031,133600,1369261450,11360,11360,11360,11360,92
20231031,133500,1368216330,11360,11360,11370,11360,190
20231031,133400,1366057430,11360,11360,11360,11360,185
20231031,133300,1363955830,11370,11370,11370,11370,348
20231031,133200,1359999070,11370,11370,11370,11370,140
20231031,133100,1358407270,11370,11370,11370,11370,128
20231031,133000,1356951910,11400,11380,11400,11370,137
20231031,132900,1355393110,11380,11390,11390,11370,1640
20231031,132800,1336724110,11390,11400,11400,11390,1081
20231031,132700,1324410820,11400,11400,11400,11400,234
20231031,132600,1321743220,11400,11400,11410,11400,140
20231031,132500,1320147210,11400,11400,11400,11400,127
20231031,132400,1318699410,11400,11400,11400,11400,1940
20231031,132300,1296583410,11400,11400,11400,11400,138
20231031,132200,1295010210,11400,11410,11410,11400,184
20231031,132100,1292912460,11410,11410,11410,11410,139
20231031,132000,1291326470,11410,11410,11410,11410,138
20231031,131900,1289751890,11420,11420,11450,11420,55
20231031,131800,1289123710,11430,11410,11440,11410,181
20231031,131700,1287056730,11410,11410,11410,11410,140
20231031,131600,1285459330,11410,11400,11410,11400,88
20231031,131500,1284455670,11400,11410,11410,11400,98
20231031,131400,1283338420,11400,11400,11410,11400,185
20231031,131300,1281229410,11410,11400,11410,11400,112
20231031,131200,1279952420,11410,11410,11410,11410,98
20231031,131100,1278834240,11410,11420,11420,11410,115
20231031,131000,1277521880,11410,11410,11410,11410,139
20231031,130900,1275935890,11410,11410,11410,11400,181
20231031,130800,1273871560,11410,11410,11410,11410,141
20231031,130700,1272262750,11410,11410,11410,11410,191
20231031,130600,1270083440,11410,11420,11420,11410,129
20231031,130500,1268610720,11410,11410,11410,11410,221
20231031,130400,1266089110,11480,11480,11480,11480,10
20231031,130300,1265974310,11410,11410,11410,11410,231
20231031,130200,1263338600,11410,11410,11410,11410,0
20231031,130100,1263338600,11410,11410,11410,11410,350
20231031,130000,1259345100,11410,11410,11410,11410,58
20231031,125900,1258683320,11420,11420,11420,11420,224
20231031,125800,1256125240,11420,11420,11420,11420,57
20231031,125700,1255474300,11420,11420,11420,11420,138
20231031,125600,1253898340,11420,11410,11420,11410,210
20231031,125500,1251501980,11420,11470,11470,11420,22
20231031,125400,1251250640,11410,11410,11410,11410,204
20231031,125300,1248923000,11420,11420,11420,11410,523
20231031,125200,1242951270,11420,11410,11420,11410,372
20231031,125100,1238703500,11410,11420,11420,11410,979
20231031,125000,1227524710,11420,11420,11420,11410,1188
20231031,124900,1213958220,11420,11420,11420,11420,103
20231031,124800,1212781960,11430,11420,11430,11420,280
20231031,124700,1209583900,11420,11430,11430,11420,2391
20231031,124600,1182275740,11430,11460,11460,11430,1282
20231031,124500,1167605870,11480,11480,11480,11480,1
20231031,124400,1167594390,11460,11460,11470,11460,231
20231031,124300,1164947120,11460,11460,11460,11460,0
20231031,124200,1164947120,11460,11480,11480,11460,231
20231031,124100,1162299270,11470,11460,11470,11460,547
20231031,124000,1156025640,11460,11470,11470,11460,653
20231031,123900,1148536190,11480,11480,11480,11480,144
20231031,123800,1146883070,11480,11490,11490,11480,938
20231031,123700,1136105530,11500,11500,11500,11500,132
20231031,123600,1134587530,11500,11500,11510,11500,139
20231031,123500,1132989020,11500,11510,11510,11500,138
20231031,123400,1131401980,11500,11500,11500,11500,138
20231031,123300,1129814980,11500,11510,11510,11500,139
20231031,123200,1128216410,11500,11500,11500,11500,143
20231031,123100,1126571910,11500,11530,11530,11500,408
20231031,123000,1121876260,11530,11530,11530,11530,298
20231031,122900,1118440320,11530,11530,11530,11530,184
20231031,122800,1116318800,11620,11530,11620,11530,47
20231031,122700,1115776800,11530,11510,11530,11510,538
20231031,122600,1109579960,11510,11500,11510,11500,139
20231031,122500,1107981000,11500,11490,11500,11490,149
20231031,122400,1106268070,11490,11490,11490,11490,110
20231031,122300,1105004170,11490,11480,11490,11480,114
20231031,122200,1103695240,11480,11480,11480,11480,139
20231031,122100,1102099520,11480,11480,11490,11480,257
20231031,122000,1099149060,11480,11480,11490,11480,351
20231031,121900,1095117920,11480,11480,11480,11480,81
20231031,121800,1094188040,11480,11480,11480,11480,186
20231031,121700,1092052760,11480,11480,11480,11480,389
20231031,121600,1087587040,11480,11510,11510,11480,2549
20231031,121500,1058287790,11510,11510,11510,11510,140
20231031,121400,1056676390,11520,11520,11520,11520,244
20231031,121300,1053865510,11530,11530,11530,11530,108
20231031,121200,1052620270,11530,11530,11530,11530,242
20231031,121100,1049830010,11530,11590,11590,11530,1357
20231031,121000,1034170430,11630,11550,11630,11550,38
20231031,120900,1033731450,11550,11550,11560,11550,196
20231031,120800,1031467550,11550,11550,11550,11550,85
20231031,120700,1030485800,11540,11540,11540,11530,380
20231031,120600,1026101060,11640,11640,11640,11640,0
20231031,120500,1026101060,11640,11520,11640,11520,282
20231031,120400,1022846220,11610,11620,11620,11610,25
20231031,120300,1022555750,11600,11510,11600,11510,293
20231031,120200,1019172190,11510,11500,11510,11500,141
20231031,120100,1017550220,11510,11510,11510,11510,121
20231031,120000,1016157510,11500,11500,11510,11500,130
20231031,115900,1014662310,11500,11500,11510,11500,123
20231031,115800,1013247510,11500,11500,11500,11500,173
20231031,115700,1011258010,11500,11500,11500,11500,139
20231031,115600,1009659510,11500,11500,11500,11500,128
20231031,115500,1008187510,11530,11490,11530,11490,295
20231031,115400,1004796100,11490,11490,11490,11490,46
20231031,115300,1004267560,11500,11490,11500,11490,306
20231031,115200,1000750410,11490,11500,11500,11490,271
20231031,115100,997634370,11500,11500,11500,11500,92
20231031,115000,996576370,11500,11490,11500,11490,149
20231031,114900,994863330,11490,11490,11500,11490,195
20231031,114800,992622390,11480,11490,11490,11480,488
20231031,114700,987017610,11490,11490,11490,11490,46
20231031,114600,986489070,11480,11480,11490,11480,230
20231031,114500,983848210,11480,11480,11480,11480,102
20231031,114400,982677250,11480,11520,11520,11480,1588
20231031,114300,964406660,11520,11520,11520,11520,139
20231031,114200,962805380,11520,11530,11530,11520,94
20231031,114100,961722430,11530,11530,11530,11530,138
20231031,114000,960131290,11530,11560,11560,11530,281
20231031,113900,956890880,11560,11530,11560,11530,458
20231031,113800,951607740,11530,11530,11540,11530,143
20231031,113700,949958910,11540,11540,11550,11540,354
20231031,113600,945873730,11540,11540,11550,11540,146
20231031,113500,944188820,11550,11550,11550,11540,96
20231031,113400,943080950,11540,11550,11550,11540,592
20231031,113300,936244270,11540,11540,11540,11540,0
20231031,113200,936244270,11540,11540,11540,11540,185
20231031,113100,934109370,11540,11550,11550,11540,121
20231031,113000,932712730,11540,11550,11550,11540,139
20231031,112900,931108430,11550,11550,11550,11550,139
20231031,112800,929502980,11550,11550,11550,11550,93
20231031,112700,928428830,11550,11550,11550,11550,138
20231031,112600,926834930,11560,11560,11560,11550,1086
20231031,112500,914285040,11560,11560,11580,11550,1114
20231031,112400,901411190,11560,11590,11590,11560,92
20231031,112300,900347640,11620,11560,11640,11560,60
20231031,112200,899653900,11560,11570,11570,11560,226
20231031,112100,897040010,11570,11560,11570,11560,139
20231031,112000,895432240,11560,11620,11620,11560,1522
20231031,111900,877791020,11600,11610,11610,11600,127
20231031,111800,876317530,11610,11600,11630,11600,104
20231031,111700,875110970,11600,11610,11620,11600,265
20231031,111600,872034730,11640,11620,11640,11610,139
20231031,111500,870420900,11610,11630,11630,11610,351
20231031,111400,866344300,11620,11620,11620,11610,655
20231031,111300,858733660,11630,11640,11650,11630,462
20231031,111200,853360130,11650,11680,11680,11650,48
20231031,111100,852800890,11630,11640,11640,11630,230
20231031,111000,850125840,11680,11610,11700,11610,156
20231031,110900,848313900,11610,11640,11640,11610,76
20231031,110800,847431210,11680,11620,11700,11610,186
20231031,110700,845270210,11620,11680,11680,11620,48
20231031,110600,844712370,11700,11620,11700,11620,232
20231031,110500,842016450,11640,11680,11680,11640,2
20231031,110400,841993130,11700,11630,11700,11610,549
20231031,110300,835610920,11640,11620,11640,11620,186
20231031,110200,833449580,11640,11690,11690,11630,219
20231031,110100,830901180,11700,11650,11700,11630,231
20231031,110000,828214560,11630,11630,11690,11630,19
20231031,105900,827993470,11630,11670,11670,11630,179
20231031,105800,825911220,11700,11630,11700,11630,184
20231031,105700,823771160,11640,11670,11670,11630,50
20231031,105600,823189560,11700,11640,11700,11630,176
20231031,105500,821141240,11640,11670,11670,11640,57
20231031,105400,820477500,11700,11650,11700,11630,190
20231031,105300,818266180,11660,11700,11700,11640,216
20231031,105200,815750960,11640,11650,11650,11640,313
20231031,105100,812107620,11710,11650,11710,11640,92
20231031,105000,811036160,11650,11710,11710,11650,140
20231031,104900,809405000,11650,11650,11660,11650,200
20231031,104800,807074840,11660,11650,11660,11650,128
20231031,104700,805583340,11730,11650,11730,11650,233
20231031,104600,802868380,11650,11650,11650,11650,401
20231031,104500,798196730,11650,11650,11660,11650,225
20231031,104400,795575470,11680,11720,11720,11680,480
20231031,104300,789966210,11770,11770,11770,11770,1
20231031,104200,789954440,11700,11730,11730,11680,185
20231031,104100,787792210,11680,11690,11690,11680,189
20231031,104000,785583750,11690,11690,11690,11680,291
20231031,103900,782182420,11700,11700,11700,11690,140
20231031,103800,780545350,11690,11680,11690,11680,143
20231031,103700,778874140,11680,11690,11690,11680,381
20231031,103600,774421190,11690,11690,11690,11690,0
20231031,103500,774421190,11690,11720,11720,11690,233
20231031,103400,771697390,11690,11690,11690,11690,99
20231031,103300,770540080,11690,11700,11700,11690,134
20231031,103200,768973220,11700,11700,11700,11690,91
20231031,103100,767908990,11690,11700,11700,11690,185
20231031,103000,765745710,11700,11700,11700,11700,99
20231031,102900,764587410,11700,11700,11730,11700,127
20231031,102800,763099110,11700,11720,11720,11700,137
20231031,102700,761495160,11710,11710,11710,11700,298
20231031,102600,758006970,11720,11720,11720,11720,383
20231031,102500,753518210,11720,11750,11750,11710,313
20231031,102400,749850130,11750,11840,11840,11720,99
20231031,102300,748687210,11870,11750,11870,11740,147
20231031,102200,746960300,11750,11700,11750,11700,300
20231031,102100,743444490,11700,11690,11700,11690,72
20231031,102000,742602550,11690,11620,11720,11620,121
20231031,101900,741187540,11610,11690,11710,11610,689
20231031,101800,733171670,11750,11750,11750,11550,6252
20231031,101700,660147170,11750,11750,11820,11750,162
20231031,101600,658243600,11750,11750,11750,11750,1049
20231031,101500,645917850,11750,11760,11760,11750,376
20231031,101400,641497850,11760,11790,11790,11760,1928
20231031,101300,618790110,11800,11800,11800,11800,1486
20231031,101200,601255310,11800,11800,11800,11800,230
20231031,101100,598541310,11800,11800,11800,11800,92
20231031,101000,597455710,11800,11800,11800,11800,238
20231031,100900,594647310,11870,11870,11870,11870,0
20231031,100800,594647310,11870,11830,11880,11800,327
20231031,100700,590785010,11800,11800,11800,11800,0
20231031,100600,590785010,11800,11810,11810,11800,231
20231031,100500,588059110,11850,11810,11850,11800,94
20231031,100400,586949400,11810,11810,11810,11810,139
20231031,100300,585307810,11870,11820,11870,11820,266
20231031,100200,582162180,11820,11830,11830,11820,59
20231031,100100,581464670,11830,11820,11830,11810,163
20231031,100000,579538100,11810,11810,11810,11800,210
20231031,095900,577058920,11800,11800,11800,11800,173
20231031,095800,575017520,11800,11800,11800,11800,192
20231031,095700,572751920,11810,11820,11820,11810,340
20231031,095600,568735450,11820,11810,11830,11810,219
20231031,095500,566147030,11820,11830,11830,11820,1207
20231031,095400,551880270,11820,11820,11820,11820,139
20231031,095300,550237290,11820,11830,11830,11820,301
20231031,095200,546676920,11830,11820,11830,11820,412
20231031,095100,541806610,11820,11820,11820,11820,247
20231031,095000,538887070,11850,11820,11850,11820,155
20231031,094900,537052230,11820,11830,11830,11820,278
20231031,094800,533764870,11830,11830,11830,11830,92
20231031,094700,532676510,11830,11840,11840,11830,138
20231031,094600,531043510,11840,11840,11850,11830,563
20231031,094500,524377440,11850,11860,11870,11840,261
20231031,094400,521284840,11840,11840,11840,11840,0
20231031,094300,521284840,11840,11850,11860,11840,668
20231031,094200,513370110,11940,11930,11940,11930,83
20231031,094100,512379550,11990,11850,11990,11850,84
20231031,094000,511380440,11840,11860,11860,11840,626
20231031,093900,503958660,11910,11860,11910,11860,186
20231031,093800,501752200,11870,11880,11910,11870,20
20231031,093700,501514670,11860,11850,11860,11850,572
20231031,093600,494735060,11850,11860,11860,11850,232
20231031,093500,491984400,11860,11870,11870,11860,211
20231031,093400,489480360,11870,11870,11880,11870,190
20231031,093300,487224550,11860,11870,11870,11860,396
20231031,093200,482524490,11870,11870,11880,11870,338
20231031,093100,478511930,11870,11910,11910,11870,185
20231031,093000,476315580,11880,11870,11880,11870,189
20231031,092900,474071650,11860,11850,11870,11850,186
20231031,092800,471866540,11850,11850,11850,11850,136
20231031,092700,470254940,11860,11840,11860,11840,74
20231031,092600,469378040,11830,11850,11850,11830,229
20231031,092500,466666230,11850,11810,11850,11790,2217
20231031,092400,440495220,11810,11860,11860,11800,2448
20231031,092300,411574210,11870,11900,11900,11870,1548
20231031,092200,393186190,11910,11910,11930,11890,1440
20231031,092100,376050150,11920,11910,11920,11910,238
20231031,092000,373214570,11920,11930,11930,11920,512
20231031,091900,367110400,11930,11930,11930,11930,217
20231031,091800,364521590,11930,11940,11950,11930,236
20231031,091700,361704100,11940,11970,11970,11900,1153
20231031,091600,347950420,11990,12010,12020,11980,3034
20231031,091500,311548750,12010,12060,12060,12010,1422
20231031,091400,294424800,12060,12080,12080,12060,573
20231031,091300,287506100,12090,12080,12090,12080,60
20231031,091200,286780810,12160,12160,12160,12160,0
20231031,091100,286780810,12160,12160,12160,12160,0
20231031,091000,286780810,12160,12160,12160,12160,40
20231031,090900,286294410,12170,12120,12170,12120,700
20231031,090800,277793250,12050,12060,12060,12050,619
20231031,090700,270329930,12140,12060,12140,12060,237
20231031,090600,267471630,12070,12100,12100,12060,830
20231031,090500,257439870,12170,12090,12170,12090,128
20231031,090400,255892270,12080,12190,12190,12080,524
20231031,090300,249554870,12060,12110,12300,12050,5309
20231031,090200,185168430,12100,12100,12110,12100,2094
20231031,090100,159816830,12100,11970,12100,11950,7458
20231031,090000,70341730,11980,11850,11980,11850,5936