KissMeData/032190/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,191300,1161489950,11430,11430,11430,11430,1612
20231031,191200,1161489950,11430,11430,11430,11430,0
20231031,191100,1161489950,11430,11430,11430,11430,0
20231031,191000,1161489950,11430,11430,11430,11430,0
20231031,190900,1161489950,11430,11430,11430,11430,0
20231031,190800,1161489950,11430,11430,11430,11430,0
20231031,190700,1161489950,11430,11430,11430,11430,0
20231031,190600,1161489950,11430,11430,11430,11430,0
20231031,190500,1161489950,11430,11430,11430,11430,0
20231031,190400,1161489950,11430,11430,11430,11430,0
20231031,190300,1161489950,11430,11430,11430,11430,0
20231031,190200,1161489950,11430,11430,11430,11430,0
20231031,190100,1161489950,11430,11430,11430,11430,0
20231031,190000,1161489950,11430,11430,11430,11430,0
20231031,185900,1161489950,11430,11430,11430,11430,0
20231031,185800,1161489950,11430,11430,11430,11430,0
20231031,185700,1161489950,11430,11430,11430,11430,0
20231031,185600,1161489950,11430,11430,11430,11430,0
20231031,185500,1161489950,11430,11430,11430,11430,0
20231031,185400,1161489950,11430,11430,11430,11430,0
20231031,185300,1161489950,11430,11430,11430,11430,0
20231031,185200,1161489950,11430,11430,11430,11430,0
20231031,185100,1161489950,11430,11430,11430,11430,0
20231031,185000,1161489950,11430,11430,11430,11430,0
20231031,184900,1161489950,11430,11430,11430,11430,0
20231031,184800,1161489950,11430,11430,11430,11430,0
20231031,184700,1161489950,11430,11430,11430,11430,0
20231031,184600,1161489950,11430,11430,11430,11430,0
20231031,184500,1161489950,11430,11430,11430,11430,0
20231031,184400,1161489950,11430,11430,11430,11430,0
20231031,184300,1161489950,11430,11430,11430,11430,1612
20231031,184200,1161489950,11430,11430,11430,11430,0
20231031,184100,1161489950,11430,11430,11430,11430,0
20231031,184000,1161489950,11430,11430,11430,11430,0
20231031,183900,1161489950,11430,11430,11430,11430,0
20231031,183800,1161489950,11430,11430,11430,11430,0
20231031,183700,1161489950,11430,11430,11430,11430,0
20231031,183600,1161489950,11430,11430,11430,11430,0
20231031,183500,1161489950,11430,11430,11430,11430,0
20231031,183400,1161489950,11430,11430,11430,11430,0
20231031,183300,1161489950,11430,11430,11430,11430,0
20231031,183200,1161489950,11430,11430,11430,11430,0
20231031,183100,1161489950,11430,11430,11430,11430,0
20231031,183000,1161489950,11430,11430,11430,11430,0
20231031,182900,1161489950,11430,11430,11430,11430,0
20231031,182800,1161489950,11430,11430,11430,11430,0
20231031,182700,1161489950,11430,11430,11430,11430,0
20231031,182600,1161489950,11430,11430,11430,11430,0
20231031,182500,1161489950,11430,11430,11430,11430,0
20231031,182400,1161489950,11430,11430,11430,11430,0
20231031,182300,1161489950,11430,11430,11430,11430,0
20231031,182200,1161489950,11430,11430,11430,11430,0
20231031,182100,1161489950,11430,11430,11430,11430,0
20231031,182000,1161489950,11430,11430,11430,11430,0
20231031,181900,1161489950,11430,11430,11430,11430,0
20231031,181800,1161489950,11430,11430,11430,11430,0
20231031,181700,1161489950,11430,11430,11430,11430,0
20231031,181600,1161489950,11430,11430,11430,11430,0
20231031,181500,1161489950,11430,11430,11430,11430,0
20231031,181400,1161489950,11430,11430,11430,11430,0
20231031,181300,1161489950,11430,11430,11430,11430,1612
20231031,181200,1161489950,11430,11430,11430,11430,0
20231031,181100,1161489950,11430,11430,11430,11430,0
20231031,181000,1161489950,11430,11430,11430,11430,0
20231031,180900,1161489950,11430,11430,11430,11430,0
20231031,180800,1161489950,11430,11430,11430,11430,0
20231031,180700,1161489950,11430,11430,11430,11430,0
20231031,180600,1161489950,11430,11430,11430,11430,0
20231031,180500,1161489950,11430,11430,11430,11430,0
20231031,180400,1161489950,11430,11430,11430,11430,0
20231031,180300,1161489950,11430,11430,11430,11430,0
20231031,180200,1161489950,11430,11430,11430,11430,0
20231031,180100,1161489950,11430,11430,11430,11430,0
20231031,180000,1161489950,11430,11430,11430,11430,0
20231031,175900,1161489950,11430,11430,11430,11430,0
20231031,175800,1161489950,11430,11430,11430,11430,0
20231031,175700,1161489950,11430,11430,11430,11430,0
20231031,175600,1161489950,11430,11430,11430,11430,0
20231031,175500,1161489950,11430,11430,11430,11430,0
20231031,175400,1161489950,11430,11430,11430,11430,0
20231031,175300,1161489950,11430,11430,11430,11430,0
20231031,175200,1161489950,11430,11430,11430,11430,0
20231031,175100,1161489950,11430,11430,11430,11430,0
20231031,175000,1161489950,11430,11430,11430,11430,0
20231031,174900,1161489950,11430,11430,11430,11430,0
20231031,174800,1161489950,11430,11430,11430,11430,0
20231031,174700,1161489950,11430,11430,11430,11430,0
20231031,174600,1161489950,11430,11430,11430,11430,0
20231031,174500,1161489950,11430,11430,11430,11430,0
20231031,174400,1161489950,11430,11430,11430,11430,0
20231031,174300,1161489950,11430,11430,11430,11430,1612
20231031,174200,1161489950,11430,11430,11430,11430,0
20231031,174100,1161489950,11430,11430,11430,11430,0
20231031,174000,1161489950,11430,11430,11430,11430,0
20231031,173900,1161489950,11430,11430,11430,11430,0
20231031,173800,1161489950,11430,11430,11430,11430,0
20231031,173700,1161489950,11430,11430,11430,11430,0
20231031,173600,1161489950,11430,11430,11430,11430,0
20231031,173500,1161489950,11430,11430,11430,11430,0
20231031,173400,1161489950,11430,11430,11430,11430,0
20231031,173300,1161489950,11430,11430,11430,11430,0
20231031,173200,1161489950,11430,11430,11430,11430,0
20231031,173100,1161489950,11430,11430,11430,11430,0
20231031,173000,1161489950,11430,11430,11430,11430,0
20231031,172900,1161489950,11430,11430,11430,11430,0
20231031,172800,1161489950,11430,11430,11430,11430,0
20231031,172700,1161489950,11430,11430,11430,11430,0
20231031,172600,1161489950,11430,11430,11430,11430,0
20231031,172500,1161489950,11430,11430,11430,11430,0
20231031,172400,1161489950,11430,11430,11430,11430,0
20231031,172300,1161489950,11430,11430,11430,11430,0
20231031,172200,1161489950,11430,11430,11430,11430,0
20231031,172100,1161489950,11430,11430,11430,11430,0
20231031,172000,1161489950,11430,11430,11430,11430,0
20231031,171900,1161489950,11430,11430,11430,11430,0
20231031,171800,1161489950,11430,11430,11430,11430,0
20231031,171700,1161489950,11430,11430,11430,11430,0
20231031,171600,1161489950,11430,11430,11430,11430,0
20231031,171500,1161489950,11430,11430,11430,11430,0
20231031,171400,1161489950,11430,11430,11430,11430,0
20231031,171300,1161489950,11430,11430,11430,11430,1612
20231031,171200,1161489950,11430,11430,11430,11430,0
20231031,171100,1161489950,11430,11430,11430,11430,0
20231031,171000,1161489950,11430,11430,11430,11430,0
20231031,170900,1161489950,11430,11430,11430,11430,0
20231031,170800,1161489950,11430,11430,11430,11430,0
20231031,170700,1161489950,11430,11430,11430,11430,0
20231031,170600,1161489950,11430,11430,11430,11430,0
20231031,170500,1161489950,11430,11430,11430,11430,0
20231031,170400,1161489950,11430,11430,11430,11430,0
20231031,170300,1161489950,11430,11430,11430,11430,0
20231031,170200,1161489950,11430,11430,11430,11430,0
20231031,170100,1161489950,11430,11430,11430,11430,0
20231031,170000,1161489950,11430,11430,11430,11430,0
20231031,165900,1161489950,11430,11430,11430,11430,0
20231031,165800,1161489950,11430,11430,11430,11430,0
20231031,165700,1161489950,11430,11430,11430,11430,0
20231031,165600,1161489950,11430,11430,11430,11430,0
20231031,165500,1161489950,11430,11430,11430,11430,0
20231031,165400,1161489950,11430,11430,11430,11430,0
20231031,165300,1161489950,11430,11430,11430,11430,0
20231031,165200,1161489950,11430,11430,11430,11430,0
20231031,165100,1161489950,11430,11430,11430,11430,0
20231031,165000,1161489950,11430,11430,11430,11430,0
20231031,164900,1161489950,11430,11430,11430,11430,0
20231031,164800,1161489950,11430,11430,11430,11430,0
20231031,164700,1161489950,11430,11430,11430,11430,0
20231031,164600,1161489950,11430,11430,11430,11430,0
20231031,164500,1161489950,11430,11430,11430,11430,0
20231031,164400,1161489950,11430,11430,11430,11430,0
20231031,164300,1161489950,11430,11430,11430,11430,1612
20231031,164200,1161489950,11430,11430,11430,11430,0
20231031,164100,1161489950,11430,11430,11430,11430,0
20231031,164000,1161489950,11430,11430,11430,11430,0
20231031,163900,1161489950,11430,11430,11430,11430,0
20231031,163800,1161489950,11430,11430,11430,11430,0
20231031,163700,1161489950,11430,11430,11430,11430,0
20231031,163600,1161489950,11430,11430,11430,11430,0
20231031,163500,1161489950,11430,11430,11430,11430,0
20231031,163400,1161489950,11430,11430,11430,11430,0
20231031,163300,1161489950,11430,11430,11430,11430,0
20231031,163200,1161489950,11430,11430,11430,11430,0
20231031,163100,1161489950,11430,11430,11430,11430,0
20231031,163000,1161489950,11430,11430,11430,11430,0
20231031,162900,1161489950,11430,11430,11430,11430,0
20231031,162800,1161489950,11430,11430,11430,11430,0
20231031,162700,1161489950,11430,11430,11430,11430,0
20231031,162600,1161489950,11430,11430,11430,11430,0
20231031,162500,1161489950,11430,11430,11430,11430,0
20231031,162400,1161489950,11430,11430,11430,11430,0
20231031,162300,1161489950,11430,11430,11430,11430,0
20231031,162200,1161489950,11430,11430,11430,11430,0
20231031,162100,1161489950,11430,11430,11430,11430,0
20231031,162000,1161489950,11430,11430,11430,11430,0
20231031,161900,1161489950,11430,11430,11430,11430,0
20231031,161800,1161489950,11430,11430,11430,11430,0
20231031,161700,1161489950,11430,11430,11430,11430,0
20231031,161600,1161489950,11430,11430,11430,11430,0
20231031,161500,1161489950,11430,11430,11430,11430,0
20231031,161400,1161489950,11430,11430,11430,11430,0
20231031,161300,1161489950,11430,11430,11430,11430,1612
20231031,161200,1161489950,11430,11430,11430,11430,0
20231031,161100,1161489950,11430,11430,11430,11430,0
20231031,161000,1161489950,11430,11430,11430,11430,0
20231031,160900,1161489950,11430,11430,11430,11430,0
20231031,160800,1161489950,11430,11430,11430,11430,0
20231031,160700,1161489950,11430,11430,11430,11430,0
20231031,160600,1161489950,11430,11430,11430,11430,0
20231031,160500,1161489950,11430,11430,11430,11430,0
20231031,160400,1161489950,11430,11430,11430,11430,0
20231031,160300,1161489950,11430,11430,11430,11430,0
20231031,160200,1161489950,11430,11430,11430,11430,0
20231031,160100,1161489950,11430,11430,11430,11430,0
20231031,160000,1161489950,11430,11430,11430,11430,0
20231031,155900,1161489950,11430,11430,11430,11430,0
20231031,155800,1161489950,11430,11430,11430,11430,0
20231031,155700,1161489950,11430,11430,11430,11430,0
20231031,155600,1161489950,11430,11430,11430,11430,0
20231031,155500,1161489950,11430,11430,11430,11430,0
20231031,155400,1161489950,11430,11430,11430,11430,0
20231031,155300,1161489950,11430,11430,11430,11430,0
20231031,155200,1161489950,11430,11430,11430,11430,0
20231031,155100,1161489950,11430,11430,11430,11430,0
20231031,155000,1161489950,11430,11430,11430,11430,0
20231031,154900,1161489950,11430,11430,11430,11430,0
20231031,154800,1161489950,11430,11430,11430,11430,0
20231031,154700,1161489950,11430,11430,11430,11430,0
20231031,154600,1161489950,11430,11430,11430,11430,0
20231031,154500,1161489950,11430,11430,11430,11430,0
20231031,154400,1161489950,11430,11430,11430,11430,0
20231031,154300,1161489950,11430,11430,11430,11430,1612
20231031,154200,1161489950,11430,11430,11430,11430,0
20231031,154100,1161489950,11430,11430,11430,11430,0
20231031,154000,1161489950,11430,11430,11430,11430,0
20231031,153900,1161489950,11430,11430,11430,11430,0
20231031,153800,1161489950,11430,11430,11430,11430,0
20231031,153700,1161489950,11430,11430,11430,11430,0
20231031,153600,1161489950,11430,11430,11430,11430,0
20231031,153500,1161489950,11430,11430,11430,11430,0
20231031,153400,1161489950,11430,11430,11430,11430,0
20231031,153300,1161489950,11430,11430,11430,11430,0
20231031,153200,1161489950,11430,11430,11430,11430,0
20231031,153100,1161489950,11430,11430,11430,11430,0
20231031,153000,1161489950,11430,11430,11430,11430,1612
20231031,152900,1143064790,11430,11430,11430,11430,0
20231031,152800,1143064790,11430,11430,11430,11430,0
20231031,152700,1143064790,11430,11430,11430,11430,0
20231031,152600,1143064790,11430,11430,11430,11430,0
20231031,152500,1143064790,11430,11430,11430,11430,0
20231031,152400,1143064790,11430,11430,11430,11430,0
20231031,152300,1143064790,11430,11430,11430,11430,0
20231031,152200,1143064790,11430,11430,11430,11430,0
20231031,152100,1143064790,11430,11430,11430,11430,0
20231031,152000,1143064790,11430,11430,11430,11430,0
20231031,151900,1143064790,11430,11450,11450,11430,512
20231031,151800,1137206960,11450,11450,11450,11440,1581
20231031,151700,1119106620,11450,11450,11450,11450,174
20231031,151600,1117114320,11450,11450,11450,11450,3
20231031,151500,1117079970,11460,11460,11460,11460,81
20231031,151400,1116151710,11460,11460,11460,11460,306
20231031,151300,1112644950,11460,11460,11460,11460,0
20231031,151200,1112644950,11460,11460,11460,11460,0
20231031,151100,1112644950,11460,11460,11460,11460,485
20231031,151000,1107086850,11470,11470,11470,11460,45
20231031,150900,1106570860,11460,11460,11460,11460,303
20231031,150800,1103098480,11450,11450,11450,11450,241
20231031,150700,1100339030,11450,11450,11450,11450,112
20231031,150600,1099056630,11450,11450,11450,11450,0
20231031,150500,1099056630,11450,11450,11450,11450,42
20231031,150400,1098575730,11440,11450,11450,11440,195
20231031,150300,1096343230,11450,11450,11450,11450,8
20231031,150200,1096251630,11460,11460,11460,11460,325
20231031,150100,1092527130,11460,11460,11460,11460,250
20231031,150000,1089662130,11470,11470,11470,11470,15
20231031,145900,1089490080,11460,11460,11460,11460,0
20231031,145800,1089490080,11460,11460,11460,11460,259
20231031,145700,1086521940,11460,11460,11460,11460,1
20231031,145600,1086510480,11450,11450,11460,11450,295
20231031,145500,1083132650,11460,11460,11460,11460,0
20231031,145400,1083132650,11460,11460,11460,11460,22
20231031,145300,1082880530,11460,11460,11460,11460,0
20231031,145200,1082880530,11460,11460,11460,11460,23
20231031,145100,1082616950,11450,11460,11460,11450,51
20231031,145000,1082032990,11460,11460,11460,11460,4
20231031,144900,1081987150,11460,11460,11460,11460,22
20231031,144800,1081735030,11440,11450,11450,11440,481
20231031,144700,1076231510,11450,11460,11460,11450,108
20231031,144600,1074994650,11460,11470,11470,11460,28
20231031,144500,1074673760,11460,11450,11460,11450,266
20231031,144400,1071626950,11450,11450,11450,11450,79
20231031,144300,1070722400,11450,11450,11450,11450,29
20231031,144200,1070390350,11460,11470,11470,11460,20
20231031,144100,1070161140,11480,11450,11480,11450,514
20231031,144000,1064269620,11450,11440,11450,11440,56
20231031,143900,1063628880,11430,11430,11430,11430,100
20231031,143800,1062485880,11440,11440,11440,11440,500
20231031,143700,1056765880,11440,11440,11440,11440,0
20231031,143600,1056765880,11440,11450,11450,11440,30
20231031,143500,1056422430,11450,11450,11450,11450,175
20231031,143400,1054418680,11450,11450,11450,11450,259
20231031,143300,1051453130,11450,11450,11480,11450,1177
20231031,143200,1037972400,11450,11450,11450,11450,10
20231031,143100,1037857900,11430,11430,11430,11430,14
20231031,143000,1037697880,11430,11450,11450,11430,20
20231031,142900,1037469020,11450,11450,11450,11450,0
20231031,142800,1037469020,11450,11440,11450,11440,2
20231031,142700,1037446130,11440,11440,11440,11440,100
20231031,142600,1036302130,11430,11430,11430,11430,0
20231031,142500,1036302130,11430,11420,11430,11420,476
20231031,142400,1030861460,11430,11430,11430,11430,5
20231031,142300,1030804310,11430,11430,11430,11430,10
20231031,142200,1030690010,11430,11430,11430,11430,100
20231031,142100,1029547010,11430,11430,11430,11430,100
20231031,142000,1028404010,11430,11420,11430,11420,46
20231031,141900,1027878510,11430,11420,11430,11420,32
20231031,141800,1027513020,11420,11430,11430,11420,181
20231031,141700,1025445970,11420,11420,11420,11420,79
20231031,141600,1024543790,11420,11420,11420,11420,0
20231031,141500,1024543790,11420,11420,11420,11420,5
20231031,141400,1024486690,11420,11420,11420,11420,0
20231031,141300,1024486690,11420,11420,11420,11420,54
20231031,141200,1023870010,11420,11430,11430,11420,99
20231031,141100,1022738930,11420,11420,11420,11420,127
20231031,141000,1021288590,11430,11420,11430,11420,140
20231031,140900,1019688790,11420,11420,11430,11420,339
20231031,140800,1015816810,11420,11420,11420,11420,0
20231031,140700,1015816810,11420,11420,11430,11420,223
20231031,140600,1013269600,11420,11420,11430,11420,131
20231031,140500,1011773080,11430,11420,11430,11420,108
20231031,140400,1010538650,11430,11430,11430,11430,36
20231031,140300,1010127170,11430,11430,11430,11430,0
20231031,140200,1010127170,11430,11430,11430,11430,5
20231031,140100,1010070020,11430,11430,11430,11430,5
20231031,140000,1010012870,11430,11430,11430,11430,0
20231031,135900,1010012870,11430,11430,11430,11430,1
20231031,135800,1010001440,11420,11420,11420,11420,153
20231031,135700,1008254180,11430,11430,11430,11430,10
20231031,135600,1008139880,11420,11420,11420,11420,246
20231031,135500,1005330560,11420,11420,11420,11420,1
20231031,135400,1005319140,11420,11420,11420,11420,279
20231031,135300,1002132960,11420,11420,11420,11420,13
20231031,135200,1001984500,11420,11450,11450,11420,3516
20231031,135100,961746140,11460,11460,11460,11460,3
20231031,135000,961711760,11460,11460,11460,11460,80
20231031,134900,960794960,11460,11460,11460,11460,238
20231031,134800,958067480,11460,11460,11460,11460,0
20231031,134700,958067480,11460,11460,11460,11460,0
20231031,134600,958067480,11460,11460,11460,11460,30
20231031,134500,957723680,11460,11450,11460,11450,49
20231031,134400,957162580,11450,11450,11460,11450,98
20231031,134300,956040430,11460,11460,11460,11460,15
20231031,134200,955868530,11460,11460,11460,11460,5
20231031,134100,955811230,11460,11450,11460,11450,109
20231031,134000,954563080,11470,11460,11470,11460,474
20231031,133900,949131020,11450,11470,11470,11450,2110
20231031,133800,924951830,11480,11480,11480,11480,201
20231031,133700,922644350,11470,11470,11470,11470,28
20231031,133600,922323190,11470,11470,11470,11470,1397
20231031,133500,906299600,11470,11480,11480,11470,30
20231031,133400,905955480,11480,11480,11480,11470,113
20231031,133300,904658450,11470,11470,11470,11470,39
20231031,133200,904211120,11470,11470,11470,11470,0
20231031,133100,904211120,11470,11470,11470,11470,179
20231031,133000,902157990,11480,11480,11480,11480,1
20231031,132900,902146510,11480,11470,11480,11470,102
20231031,132800,900976060,11480,11470,11480,11470,29
20231031,132700,900643420,11470,11480,11480,11470,2039
20231031,132600,877237200,11480,11480,11480,11480,15
20231031,132500,877065000,11480,11480,11480,11480,28
20231031,132400,876743560,11480,11480,11480,11480,151
20231031,132300,875010080,11490,11490,11490,11490,0
20231031,132200,875010080,11490,11490,11490,11490,4
20231031,132100,874964120,11480,11480,11480,11480,0
20231031,132000,874964120,11480,11490,11490,11480,11
20231031,131900,874837740,11490,11490,11490,11490,25
20231031,131800,874550490,11490,11490,11490,11490,5
20231031,131700,874493040,11490,11490,11490,11490,52
20231031,131600,873895560,11490,11480,11490,11480,142
20231031,131500,872265300,11490,11510,11510,11490,1516
20231031,131400,854822310,11520,11520,11520,11520,0
20231031,131300,854822310,11520,11520,11520,11520,30
20231031,131200,854476710,11520,11520,11520,11520,1
20231031,131100,854465190,11520,11520,11520,11520,37
20231031,131000,854038950,11540,11540,11540,11540,27
20231031,130900,853727370,11530,11520,11530,11510,331
20231031,130800,849913930,11520,11520,11520,11520,20
20231031,130700,849683530,11520,11520,11520,11520,0
20231031,130600,849683530,11520,11520,11520,11520,0
20231031,130500,849683530,11520,11520,11520,11520,0
20231031,130400,849683530,11520,11530,11530,11520,37
20231031,130300,849257250,11530,11510,11530,11510,165
20231031,130200,847357110,11500,11500,11500,11500,160
20231031,130100,845517110,11500,11500,11500,11500,10
20231031,130000,845402110,11500,11500,11500,11500,103
20231031,125900,844217610,11500,11510,11510,11500,106
20231031,125800,842998600,11510,11510,11510,11510,17
20231031,125700,842802930,11510,11490,11510,11490,644
20231031,125600,835403350,11490,11490,11490,11490,15
20231031,125500,835231000,11480,11480,11480,11480,6
20231031,125400,835162120,11490,11490,11490,11490,151
20231031,125300,833427130,11490,11490,11490,11490,100
20231031,125200,832278130,11500,11500,11500,11500,0
20231031,125100,832278130,11500,11500,11500,11500,385
20231031,125000,827850630,11480,11480,11480,11480,0
20231031,124900,827850630,11480,11490,11490,11480,74
20231031,124800,827000610,11490,11490,11490,11480,501
20231031,124700,821245070,11500,11510,11510,11500,243
20231031,124600,818449850,11520,11520,11520,11520,55
20231031,124500,817816250,11520,11510,11520,11510,40
20231031,124400,817355770,11510,11510,11510,11510,86
20231031,124300,816365910,11510,11510,11510,11510,14
20231031,124200,816204770,11500,11500,11500,11500,0
20231031,124100,816204770,11500,11510,11510,11500,329
20231031,124000,812419030,11490,11490,11490,11490,0
20231031,123900,812419030,11490,11490,11490,11490,733
20231031,123800,803996860,11480,11490,11490,11480,187
20231031,123700,801848910,11490,11490,11490,11490,127
20231031,123600,800389680,11490,11480,11500,11480,152
20231031,123500,798643200,11480,11480,11480,11480,43
20231031,123400,798149560,11480,11470,11550,11470,1652
20231031,123300,779175530,11470,11470,11470,11470,16
20231031,123200,778992010,11460,11460,11480,11460,103
20231031,123100,777811570,11480,11480,11480,11480,10
20231031,123000,777696770,11480,11480,11480,11480,1
20231031,122900,777685290,11480,11480,11480,11480,0
20231031,122800,777685290,11480,11480,11480,11480,5
20231031,122700,777627890,11480,11480,11480,11460,84
20231031,122600,776664570,11480,11480,11480,11480,10
20231031,122500,776549770,11480,11480,11480,11480,5
20231031,122400,776492370,11480,11480,11480,11480,45
20231031,122300,775975770,11460,11460,11460,11460,155
20231031,122200,774199470,11480,11480,11480,11480,1
20231031,122100,774187990,11470,11480,11480,11470,606
20231031,122000,767235550,11480,11480,11480,11480,100
20231031,121900,766087550,11480,11490,11490,11480,195
20231031,121800,763848750,11470,11470,11470,11470,274
20231031,121700,760705970,11470,11470,11470,11460,44
20231031,121600,760201590,11460,11480,11490,11460,53
20231031,121500,759594160,11470,11470,11470,11460,447
20231031,121400,754467670,11460,11480,11480,11460,698
20231031,121300,746466160,11480,11500,11500,11480,648
20231031,121200,739021010,11500,11500,11500,11490,364
20231031,121100,734835310,11500,11500,11500,11500,822
20231031,121000,725382310,11500,11520,11520,11500,250
20231031,120900,722505010,11520,11520,11520,11520,3
20231031,120800,722470450,11510,11530,11530,11510,584
20231031,120700,715742880,11530,11530,11530,11530,0
20231031,120600,715742880,11530,11540,11540,11530,414
20231031,120500,710969260,11540,11550,11560,11540,590
20231031,120400,704160150,11560,11550,11560,11550,68
20231031,120300,703374350,11580,11580,11580,11580,0
20231031,120200,703374350,11580,11550,11580,11550,321
20231031,120100,699665270,11550,11540,11550,11540,226
20231031,120000,697056820,11540,11540,11540,11540,205
20231031,115900,694691120,11540,11540,11540,11540,15
20231031,115800,694518020,11540,11540,11540,11540,0
20231031,115700,694518020,11540,11540,11540,11540,0
20231031,115600,694518020,11540,11540,11540,11540,0
20231031,115500,694518020,11540,11540,11540,11540,0
20231031,115400,694518020,11540,11540,11540,11540,29
20231031,115300,694183360,11540,11540,11540,11540,414
20231031,115200,689405800,11540,11550,11550,11540,404
20231031,115100,684743520,11550,11560,11560,11550,139
20231031,115000,683138060,11550,11550,11550,11550,0
20231031,114900,683138060,11550,11550,11550,11550,1
20231031,114800,683126510,11550,11550,11550,11550,0
20231031,114700,683126510,11550,11550,11550,11550,0
20231031,114600,683126510,11550,11560,11560,11550,65
20231031,114500,682375530,11560,11560,11560,11560,0
20231031,114400,682375530,11560,11580,11580,11550,2480
20231031,114300,653694330,11570,11580,11580,11570,73
20231031,114200,652849040,11580,11590,11590,11580,53
20231031,114100,652235050,11590,11610,11650,11590,2502
20231031,114000,623162890,11610,11610,11610,11610,0
20231031,113900,623162890,11610,11610,11610,11610,1
20231031,113800,623151280,11620,11620,11620,11620,0
20231031,113700,623151280,11620,11620,11620,11620,0
20231031,113600,623151280,11620,11610,11620,11600,55
20231031,113500,622512720,11620,11620,11620,11620,79
20231031,113400,621594740,11620,11610,11620,11610,933
20231031,113300,610762020,11620,11620,11620,11620,364
20231031,113200,606532340,11630,11630,11630,11630,5
20231031,113100,606474190,11630,11630,11630,11630,6
20231031,113000,606404410,11630,11660,11660,11630,42
20231031,112900,605915550,11660,11670,11670,11660,143
20231031,112800,604248130,11640,11660,11660,11640,150
20231031,112700,602500210,11680,11650,11690,11650,252
20231031,112600,599563480,11640,11640,11640,11640,12
20231031,112500,599423800,11640,11640,11650,11630,567
20231031,112400,592828230,11650,11650,11680,11630,1347
20231031,112300,577150910,11650,11650,11650,11650,0
20231031,112200,577150910,11650,11640,11660,11630,389
20231031,112100,572622590,11660,11630,11660,11630,478
20231031,112000,567062190,11630,11620,11630,11620,181
20231031,111900,564958860,11630,11620,11630,11620,117
20231031,111800,563599150,11630,11620,11630,11620,300
20231031,111700,560112600,11630,11630,11640,11630,124
20231031,111600,558670420,11640,11640,11640,11630,22
20231031,111500,558414440,11640,11640,11640,11640,0
20231031,111400,558414440,11640,11650,11650,11640,68
20231031,111300,557622890,11650,11660,11660,11650,69
20231031,111200,556818380,11680,11680,11680,11680,13
20231031,111100,556666540,11690,11680,11690,11680,62
20231031,111000,555942370,11680,11680,11680,11680,34
20231031,110900,555545250,11680,11670,11680,11660,172
20231031,110800,553536630,11680,11650,11680,11650,95
20231031,110700,552428600,11660,11660,11660,11660,0
20231031,110600,552428600,11660,11620,11670,11620,229
20231031,110500,549764520,11630,11620,11630,11620,157
20231031,110400,547939970,11630,11650,11670,11630,56
20231031,110300,547287860,11680,11680,11680,11680,0
20231031,110200,547287860,11680,11680,11680,11670,180
20231031,110100,545186370,11680,11650,11680,11650,412
20231031,110000,540385310,11650,11630,11650,11610,330
20231031,105900,536548500,11660,11660,11660,11660,0
20231031,105800,536548500,11660,11630,11660,11630,31
20231031,105700,536187850,11660,11650,11660,11630,84
20231031,105600,535209720,11660,11660,11660,11660,0
20231031,105500,535209720,11660,11650,11660,11650,96
20231031,105400,534090950,11650,11640,11660,11640,217
20231031,105300,531563090,11640,11640,11640,11640,15
20231031,105200,531388490,11640,11590,11650,11590,484
20231031,105100,525763110,11610,11590,11610,11590,100
20231031,105000,524603870,11610,11600,11610,11600,35
20231031,104900,524197830,11600,11580,11610,11550,2227
20231031,104800,498428170,11590,11600,11600,11570,47
20231031,104700,497883950,11600,11580,11600,11580,123
20231031,104600,496459200,11560,11560,11560,11560,0
20231031,104500,496459200,11560,11560,11560,11560,95
20231031,104400,495361000,11560,11560,11560,11550,63
20231031,104300,494633220,11560,11560,11560,11560,6
20231031,104200,494563860,11560,11560,11560,11550,109
20231031,104100,493304230,11560,11620,11620,11560,149
20231031,104000,491577500,11630,11630,11630,11630,0
20231031,103900,491577500,11630,11580,11630,11580,169
20231031,103800,489618520,11580,11580,11580,11570,303
20231031,103700,486109820,11580,11550,11580,11540,564
20231031,103600,479589160,11550,11530,11550,11530,62
20231031,103500,478874060,11550,11550,11560,11530,202
20231031,103400,476540120,11550,11540,11550,11530,317
20231031,103300,472883410,11540,11560,11560,11540,895
20231031,103200,462548890,11560,11560,11560,11560,0
20231031,103100,462548890,11560,11560,11560,11560,0
20231031,103000,462548890,11560,11570,11570,11560,108
20231031,102900,461300400,11570,11570,11570,11560,32
20231031,102800,460930200,11570,11570,11570,11570,0
20231031,102700,460930200,11570,11550,11570,11550,189
20231031,102600,458746050,11550,11550,11550,11550,20
20231031,102500,458515050,11550,11550,11550,11550,20
20231031,102400,458284050,11550,11550,11550,11530,562
20231031,102300,451803780,11570,11550,11570,11550,83
20231031,102200,450844970,11550,11550,11550,11540,21
20231031,102100,450602480,11550,11550,11550,11550,2
20231031,102000,450579380,11560,11560,11570,11530,322
20231031,101900,446859230,11580,11570,11590,11560,1640
20231031,101800,427896520,11620,11620,11620,11620,0
20231031,101700,427896520,11620,11560,11620,11560,415
20231031,101600,423092370,11560,11560,11560,11550,148
20231031,101500,421381760,11560,11560,11560,11550,261
20231031,101400,418366960,11580,11570,11590,11550,448
20231031,101300,413186080,11570,11600,11600,11560,1482
20231031,101200,396019890,11610,11620,11620,11610,256
20231031,101100,393047680,11620,11620,11630,11610,777
20231031,101000,384019470,11640,11640,11640,11640,57
20231031,100900,383355990,11640,11640,11640,11640,18
20231031,100800,383146470,11650,11620,11650,11620,293
20231031,100700,379739260,11620,11610,11640,11590,552
20231031,100600,373329670,11620,11620,11620,11620,0
20231031,100500,373329670,11620,11620,11640,11610,470
20231031,100400,367869880,11650,11650,11650,11650,61
20231031,100300,367159230,11660,11620,11670,11600,3806
20231031,100200,322974050,11680,11680,11680,11680,0
20231031,100100,322974050,11680,11630,11680,11630,441
20231031,100000,317841490,11630,11630,11640,11630,117
20231031,095900,316480700,11630,11630,11630,11620,1895
20231031,095800,294457480,11640,11640,11640,11640,0
20231031,095700,294457480,11640,11640,11640,11640,8
20231031,095600,294364360,11640,11630,11650,11630,250
20231031,095500,291456800,11630,11630,11630,11630,51
20231031,095400,290863670,11630,11620,11640,11620,935
20231031,095300,279987020,11630,11640,11650,11630,105
20231031,095200,278765510,11670,11650,11690,11640,248
20231031,095100,275875820,11690,11630,11690,11630,522
20231031,095000,269796830,11630,11630,11640,11630,255
20231031,094900,266829520,11640,11630,11640,11620,523
20231031,094800,260750790,11640,11630,11640,11630,570
20231031,094700,254121530,11640,11650,11650,11640,161
20231031,094600,252246200,11660,11650,11660,11650,6
20231031,094500,252176290,11660,11670,11670,11660,44
20231031,094400,251662920,11690,11680,11690,11680,202
20231031,094300,249302410,11680,11680,11680,11650,203
20231031,094200,246931970,11680,11680,11690,11630,6200
20231031,094100,174732730,11680,11670,11690,11670,100
20231031,094000,173565620,11690,11680,11690,11680,302
20231031,093900,170037920,11690,11690,11690,11690,1
20231031,093800,170026230,11710,11690,11710,11670,557
20231031,093700,163519010,11700,11690,11700,11690,57
20231031,093600,162852610,11700,11700,11700,11700,0
20231031,093500,162852610,11700,11710,11720,11700,216
20231031,093400,160324290,11710,11710,11720,11710,25
20231031,093300,160031510,11710,11670,11730,11670,1441
20231031,093200,143208400,11680,11680,11700,11670,133
20231031,093100,141655900,11700,11700,11700,11680,32
20231031,093000,141282040,11700,11700,11700,11700,46
20231031,092900,140743840,11710,11690,11710,11670,389
20231031,092800,136197880,11710,11710,11710,11710,0
20231031,092700,136197880,11710,11700,11710,11690,393
20231031,092600,131600740,11710,11710,11720,11710,187
20231031,092500,129410790,11700,11690,11710,11690,89
20231031,092400,128369180,11700,11690,11700,11670,284
20231031,092300,125050880,11690,11710,11720,11690,896
20231031,092200,114567610,11710,11710,11720,11710,114
20231031,092100,113232630,11710,11710,11720,11710,125
20231031,092000,111768730,11710,11710,11730,11700,75
20231031,091900,110890620,11740,11710,11740,11710,332
20231031,091800,107001700,11710,11720,11740,11700,221
20231031,091700,104412660,11720,11720,11760,11720,604
20231031,091600,97330280,11720,11720,11720,11720,199
20231031,091500,94998000,11730,11750,11750,11730,285
20231031,091400,91654200,11760,11760,11760,11750,213
20231031,091300,89150190,11770,11720,11770,11720,633
20231031,091200,81716960,11710,11710,11720,11710,104
20231031,091100,80499110,11710,11710,11730,11710,128
20231031,091000,79000210,11710,11710,11710,11710,11
20231031,090900,78871400,11710,11720,11740,11700,623
20231031,090800,71571320,11730,11740,11740,11730,238
20231031,090700,68777750,11750,11720,11750,11700,846
20231031,090600,58853000,11720,11710,11740,11710,1212
20231031,090500,44654360,11720,11680,11720,11680,150
20231031,090400,42898640,11680,11690,11690,11670,79
20231031,090300,41976250,11640,11650,11650,11640,250
20231031,090200,39065160,11700,11700,11700,11650,806
20231031,090100,29670360,11700,11660,11700,11630,217
20231031,090000,27141720,11630,11650,11660,11630,2332