KissMeData/033320/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,191500,4092214775,4035,4035,4035,4035,28778
20231031,191400,4092214775,4035,4035,4035,4035,0
20231031,191300,4092214775,4035,4035,4035,4035,0
20231031,191200,4092214775,4035,4035,4035,4035,0
20231031,191100,4092214775,4035,4035,4035,4035,0
20231031,191000,4092214775,4035,4035,4035,4035,0
20231031,190900,4092214775,4035,4035,4035,4035,0
20231031,190800,4092214775,4035,4035,4035,4035,0
20231031,190700,4092214775,4035,4035,4035,4035,0
20231031,190600,4092214775,4035,4035,4035,4035,0
20231031,190500,4092214775,4035,4035,4035,4035,0
20231031,190400,4092214775,4035,4035,4035,4035,0
20231031,190300,4092214775,4035,4035,4035,4035,0
20231031,190200,4092214775,4035,4035,4035,4035,0
20231031,190100,4092214775,4035,4035,4035,4035,0
20231031,190000,4092214775,4035,4035,4035,4035,0
20231031,185900,4092214775,4035,4035,4035,4035,0
20231031,185800,4092214775,4035,4035,4035,4035,0
20231031,185700,4092214775,4035,4035,4035,4035,0
20231031,185600,4092214775,4035,4035,4035,4035,0
20231031,185500,4092214775,4035,4035,4035,4035,0
20231031,185400,4092214775,4035,4035,4035,4035,0
20231031,185300,4092214775,4035,4035,4035,4035,0
20231031,185200,4092214775,4035,4035,4035,4035,0
20231031,185100,4092214775,4035,4035,4035,4035,0
20231031,185000,4092214775,4035,4035,4035,4035,0
20231031,184900,4092214775,4035,4035,4035,4035,0
20231031,184800,4092214775,4035,4035,4035,4035,0
20231031,184700,4092214775,4035,4035,4035,4035,0
20231031,184600,4092214775,4035,4035,4035,4035,0
20231031,184500,4092214775,4035,4035,4035,4035,28778
20231031,184400,4092214775,4035,4035,4035,4035,0
20231031,184300,4092214775,4035,4035,4035,4035,0
20231031,184200,4092214775,4035,4035,4035,4035,0
20231031,184100,4092214775,4035,4035,4035,4035,0
20231031,184000,4092214775,4035,4035,4035,4035,0
20231031,183900,4092214775,4035,4035,4035,4035,0
20231031,183800,4092214775,4035,4035,4035,4035,0
20231031,183700,4092214775,4035,4035,4035,4035,0
20231031,183600,4092214775,4035,4035,4035,4035,0
20231031,183500,4092214775,4035,4035,4035,4035,0
20231031,183400,4092214775,4035,4035,4035,4035,0
20231031,183300,4092214775,4035,4035,4035,4035,0
20231031,183200,4092214775,4035,4035,4035,4035,0
20231031,183100,4092214775,4035,4035,4035,4035,0
20231031,183000,4092214775,4035,4035,4035,4035,0
20231031,182900,4092214775,4035,4035,4035,4035,0
20231031,182800,4092214775,4035,4035,4035,4035,0
20231031,182700,4092214775,4035,4035,4035,4035,0
20231031,182600,4092214775,4035,4035,4035,4035,0
20231031,182500,4092214775,4035,4035,4035,4035,0
20231031,182400,4092214775,4035,4035,4035,4035,0
20231031,182300,4092214775,4035,4035,4035,4035,0
20231031,182200,4092214775,4035,4035,4035,4035,0
20231031,182100,4092214775,4035,4035,4035,4035,0
20231031,182000,4092214775,4035,4035,4035,4035,0
20231031,181900,4092214775,4035,4035,4035,4035,0
20231031,181800,4092214775,4035,4035,4035,4035,0
20231031,181700,4092214775,4035,4035,4035,4035,0
20231031,181600,4092214775,4035,4035,4035,4035,0
20231031,181500,4092214775,4035,4035,4035,4035,28778
20231031,181400,4092214775,4035,4035,4035,4035,0
20231031,181300,4092214775,4035,4035,4035,4035,0
20231031,181200,4092214775,4035,4035,4035,4035,0
20231031,181100,4092214775,4035,4035,4035,4035,0
20231031,181000,4092214775,4035,4035,4035,4035,0
20231031,180900,4092214775,4035,4035,4035,4035,0
20231031,180800,4092214775,4035,4035,4035,4035,0
20231031,180700,4092214775,4035,4035,4035,4035,0
20231031,180600,4092214775,4035,4035,4035,4035,0
20231031,180500,4092214775,4035,4035,4035,4035,0
20231031,180400,4092214775,4035,4035,4035,4035,0
20231031,180300,4092214775,4035,4035,4035,4035,0
20231031,180200,4092214775,4035,4035,4035,4035,0
20231031,180100,4092214775,4035,4035,4035,4035,0
20231031,180000,4092214775,4035,4035,4035,4035,0
20231031,175900,4092214775,4035,4035,4035,4035,0
20231031,175800,4092214775,4035,4035,4035,4035,0
20231031,175700,4092214775,4035,4035,4035,4035,0
20231031,175600,4092214775,4035,4035,4035,4035,0
20231031,175500,4092214775,4035,4035,4035,4035,0
20231031,175400,4092214775,4035,4035,4035,4035,0
20231031,175300,4092214775,4035,4035,4035,4035,0
20231031,175200,4092214775,4035,4035,4035,4035,0
20231031,175100,4092214775,4035,4035,4035,4035,0
20231031,175000,4092214775,4035,4035,4035,4035,0
20231031,174900,4092214775,4035,4035,4035,4035,0
20231031,174800,4092214775,4035,4035,4035,4035,0
20231031,174700,4092214775,4035,4035,4035,4035,0
20231031,174600,4092214775,4035,4035,4035,4035,0
20231031,174500,4092214775,4035,4035,4035,4035,28778
20231031,174400,4092214775,4035,4035,4035,4035,0
20231031,174300,4092214775,4035,4035,4035,4035,0
20231031,174200,4092214775,4035,4035,4035,4035,0
20231031,174100,4092214775,4035,4035,4035,4035,0
20231031,174000,4092214775,4035,4035,4035,4035,0
20231031,173900,4092214775,4035,4035,4035,4035,0
20231031,173800,4092214775,4035,4035,4035,4035,0
20231031,173700,4092214775,4035,4035,4035,4035,0
20231031,173600,4092214775,4035,4035,4035,4035,0
20231031,173500,4092214775,4035,4035,4035,4035,0
20231031,173400,4092214775,4035,4035,4035,4035,0
20231031,173300,4092214775,4035,4035,4035,4035,0
20231031,173200,4092214775,4035,4035,4035,4035,0
20231031,173100,4092214775,4035,4035,4035,4035,0
20231031,173000,4092214775,4035,4035,4035,4035,0
20231031,172900,4092214775,4035,4035,4035,4035,0
20231031,172800,4092214775,4035,4035,4035,4035,0
20231031,172700,4092214775,4035,4035,4035,4035,0
20231031,172600,4092214775,4035,4035,4035,4035,0
20231031,172500,4092214775,4035,4035,4035,4035,0
20231031,172400,4092214775,4035,4035,4035,4035,0
20231031,172300,4092214775,4035,4035,4035,4035,0
20231031,172200,4092214775,4035,4035,4035,4035,0
20231031,172100,4092214775,4035,4035,4035,4035,0
20231031,172000,4092214775,4035,4035,4035,4035,0
20231031,171900,4092214775,4035,4035,4035,4035,0
20231031,171800,4092214775,4035,4035,4035,4035,0
20231031,171700,4092214775,4035,4035,4035,4035,0
20231031,171600,4092214775,4035,4035,4035,4035,0
20231031,171500,4092214775,4035,4035,4035,4035,28778
20231031,171400,4092214775,4035,4035,4035,4035,0
20231031,171300,4092214775,4035,4035,4035,4035,0
20231031,171200,4092214775,4035,4035,4035,4035,0
20231031,171100,4092214775,4035,4035,4035,4035,0
20231031,171000,4092214775,4035,4035,4035,4035,0
20231031,170900,4092214775,4035,4035,4035,4035,0
20231031,170800,4092214775,4035,4035,4035,4035,0
20231031,170700,4092214775,4035,4035,4035,4035,0
20231031,170600,4092214775,4035,4035,4035,4035,0
20231031,170500,4092214775,4035,4035,4035,4035,0
20231031,170400,4092214775,4035,4035,4035,4035,0
20231031,170300,4092214775,4035,4035,4035,4035,0
20231031,170200,4092214775,4035,4035,4035,4035,0
20231031,170100,4092214775,4035,4035,4035,4035,0
20231031,170000,4092214775,4035,4035,4035,4035,0
20231031,165900,4092214775,4035,4035,4035,4035,0
20231031,165800,4092214775,4035,4035,4035,4035,0
20231031,165700,4092214775,4035,4035,4035,4035,0
20231031,165600,4092214775,4035,4035,4035,4035,0
20231031,165500,4092214775,4035,4035,4035,4035,0
20231031,165400,4092214775,4035,4035,4035,4035,0
20231031,165300,4092214775,4035,4035,4035,4035,0
20231031,165200,4092214775,4035,4035,4035,4035,0
20231031,165100,4092214775,4035,4035,4035,4035,0
20231031,165000,4092214775,4035,4035,4035,4035,0
20231031,164900,4092214775,4035,4035,4035,4035,0
20231031,164800,4092214775,4035,4035,4035,4035,0
20231031,164700,4092214775,4035,4035,4035,4035,0
20231031,164600,4092214775,4035,4035,4035,4035,0
20231031,164500,4092214775,4035,4035,4035,4035,28778
20231031,164400,4092214775,4035,4035,4035,4035,0
20231031,164300,4092214775,4035,4035,4035,4035,0
20231031,164200,4092214775,4035,4035,4035,4035,0
20231031,164100,4092214775,4035,4035,4035,4035,0
20231031,164000,4092214775,4035,4035,4035,4035,0
20231031,163900,4092214775,4035,4035,4035,4035,0
20231031,163800,4092214775,4035,4035,4035,4035,0
20231031,163700,4092214775,4035,4035,4035,4035,0
20231031,163600,4092214775,4035,4035,4035,4035,0
20231031,163500,4092214775,4035,4035,4035,4035,0
20231031,163400,4092214775,4035,4035,4035,4035,0
20231031,163300,4092214775,4035,4035,4035,4035,0
20231031,163200,4092214775,4035,4035,4035,4035,0
20231031,163100,4092214775,4035,4035,4035,4035,0
20231031,163000,4092214775,4035,4035,4035,4035,0
20231031,162900,4092214775,4035,4035,4035,4035,0
20231031,162800,4092214775,4035,4035,4035,4035,0
20231031,162700,4092214775,4035,4035,4035,4035,0
20231031,162600,4092214775,4035,4035,4035,4035,0
20231031,162500,4092214775,4035,4035,4035,4035,0
20231031,162400,4092214775,4035,4035,4035,4035,0
20231031,162300,4092214775,4035,4035,4035,4035,0
20231031,162200,4092214775,4035,4035,4035,4035,0
20231031,162100,4092214775,4035,4035,4035,4035,0
20231031,162000,4092214775,4035,4035,4035,4035,0
20231031,161900,4092214775,4035,4035,4035,4035,0
20231031,161800,4092214775,4035,4035,4035,4035,0
20231031,161700,4092214775,4035,4035,4035,4035,0
20231031,161600,4092214775,4035,4035,4035,4035,0
20231031,161500,4092214775,4035,4035,4035,4035,28778
20231031,161400,4092214775,4035,4035,4035,4035,0
20231031,161300,4092214775,4035,4035,4035,4035,0
20231031,161200,4092214775,4035,4035,4035,4035,0
20231031,161100,4092214775,4035,4035,4035,4035,0
20231031,161000,4092214775,4035,4035,4035,4035,0
20231031,160900,4092214775,4035,4035,4035,4035,0
20231031,160800,4092214775,4035,4035,4035,4035,0
20231031,160700,4092214775,4035,4035,4035,4035,0
20231031,160600,4092214775,4035,4035,4035,4035,0
20231031,160500,4092214775,4035,4035,4035,4035,0
20231031,160400,4092214775,4035,4035,4035,4035,0
20231031,160300,4092214775,4035,4035,4035,4035,0
20231031,160200,4092214775,4035,4035,4035,4035,0
20231031,160100,4092214775,4035,4035,4035,4035,0
20231031,160000,4092214775,4035,4035,4035,4035,0
20231031,155900,4092214775,4035,4035,4035,4035,0
20231031,155800,4092214775,4035,4035,4035,4035,0
20231031,155700,4092214775,4035,4035,4035,4035,0
20231031,155600,4092214775,4035,4035,4035,4035,0
20231031,155500,4092214775,4035,4035,4035,4035,0
20231031,155400,4092214775,4035,4035,4035,4035,0
20231031,155300,4092214775,4035,4035,4035,4035,0
20231031,155200,4092214775,4035,4035,4035,4035,0
20231031,155100,4092214775,4035,4035,4035,4035,0
20231031,155000,4092214775,4035,4035,4035,4035,0
20231031,154900,4092214775,4035,4035,4035,4035,0
20231031,154800,4092214775,4035,4035,4035,4035,0
20231031,154700,4092214775,4035,4035,4035,4035,0
20231031,154600,4092214775,4035,4035,4035,4035,0
20231031,154500,4092214775,4035,4035,4035,4035,28778
20231031,154400,4092214775,4035,4035,4035,4035,0
20231031,154300,4092214775,4035,4035,4035,4035,0
20231031,154200,4092214775,4035,4035,4035,4035,0
20231031,154100,4092214775,4035,4035,4035,4035,0
20231031,154000,4092214775,4035,4035,4035,4035,0
20231031,153900,4092214775,4035,4035,4035,4035,0
20231031,153800,4092214775,4035,4035,4035,4035,0
20231031,153700,4092214775,4035,4035,4035,4035,0
20231031,153600,4092214775,4035,4035,4035,4035,0
20231031,153500,4092214775,4035,4035,4035,4035,0
20231031,153400,4092214775,4035,4035,4035,4035,0
20231031,153300,4092214775,4035,4035,4035,4035,0
20231031,153200,4092214775,4035,4035,4035,4035,0
20231031,153100,4092214775,4035,4035,4035,4035,0
20231031,153000,4092214775,4035,4035,4035,4035,28778
20231031,152900,3976095545,4030,4030,4030,4030,0
20231031,152800,3976095545,4030,4030,4030,4030,0
20231031,152700,3976095545,4030,4030,4030,4030,0
20231031,152600,3976095545,4030,4030,4030,4030,0
20231031,152500,3976095545,4030,4030,4030,4030,0
20231031,152400,3976095545,4030,4030,4030,4030,0
20231031,152300,3976095545,4030,4030,4030,4030,0
20231031,152200,3976095545,4030,4030,4030,4030,0
20231031,152100,3976095545,4030,4030,4030,4030,0
20231031,152000,3976095545,4030,4030,4030,4030,0
20231031,151900,3976095545,4030,4025,4030,4020,3938
20231031,151800,3960257705,4020,4030,4030,4020,4847
20231031,151700,3940747955,4030,4030,4030,4025,2149
20231031,151600,3932091500,4030,4035,4035,4030,4765
20231031,151500,3912881270,4035,4030,4035,4030,5404
20231031,151400,3891094125,4030,4035,4040,4030,8083
20231031,151300,3858483450,4035,4045,4045,4035,5013
20231031,151200,3838227680,4050,4045,4050,4045,254
20231031,151100,3837200180,4045,4050,4050,4045,302
20231031,151000,3835977245,4050,4050,4055,4045,2197
20231031,150900,3827085195,4050,4050,4055,4050,781
20231031,150800,3823918770,4055,4055,4055,4055,89
20231031,150700,3823557875,4055,4050,4055,4050,501
20231031,150600,3821528820,4055,4050,4055,4050,487
20231031,150500,3819556395,4055,4050,4055,4050,426
20231031,150400,3817830990,4050,4060,4060,4050,1994
20231031,150300,3809746650,4060,4060,4065,4060,1170
20231031,150200,3804991390,4060,4060,4060,4060,17
20231031,150100,3804922370,4065,4055,4065,4055,3196
20231031,150000,3791952925,4060,4060,4060,4060,1522
20231031,145900,3785773605,4055,4060,4060,4055,522
20231031,145800,3783654485,4060,4055,4060,4055,1728
20231031,145700,3776639230,4055,4060,4060,4055,1571
20231031,145600,3770265790,4060,4060,4060,4055,1665
20231031,145500,3763509010,4055,4060,4060,4055,157
20231031,145400,3762871690,4060,4065,4065,4060,2682
20231031,145300,3751982670,4065,4065,4065,4065,120
20231031,145200,3751494870,4065,4055,4065,4055,2146
20231031,145100,3742780620,4055,4055,4055,4050,974
20231031,145000,3738831875,4055,4055,4055,4055,200
20231031,144900,3738020875,4055,4055,4055,4055,277
20231031,144800,3736897640,4050,4050,4055,4050,191
20231031,144700,3736124040,4045,4055,4055,4045,991
20231031,144600,3732109505,4060,4060,4060,4060,0
20231031,144500,3732109505,4060,4060,4060,4060,10
20231031,144400,3732068905,4060,4060,4060,4060,1
20231031,144300,3732064845,4045,4045,4055,4045,628
20231031,144200,3729524085,4055,4045,4055,4045,372
20231031,144100,3728017970,4045,4045,4050,4045,1939
20231031,144000,3720173730,4050,4050,4050,4050,1945
20231031,143900,3712296480,4050,4050,4055,4050,588
20231031,143800,3709914945,4050,4055,4055,4050,1117
20231031,143700,3705389710,4055,4060,4060,4055,346
20231031,143600,3703986500,4060,4065,4065,4060,184
20231031,143500,3703239335,4080,4050,4080,4050,681
20231031,143400,3700474370,4050,4045,4050,4040,1576
20231031,143300,3694093720,4040,4040,4045,4035,1433
20231031,143200,3688302385,4040,4035,4040,4035,3286
20231031,143100,3675042975,4035,4045,4045,4035,2420
20231031,143000,3665273420,4040,4045,4045,4040,2754
20231031,142900,3654140990,4045,4055,4055,4045,1222
20231031,142800,3649191255,4055,4055,4055,4040,7207
20231031,142700,3620022820,4055,4060,4065,4055,2261
20231031,142600,3610843840,4055,4060,4060,4055,4090
20231031,142500,3594241870,4060,4055,4060,4055,292
20231031,142400,3593057800,4055,4050,4055,4050,730
20231031,142300,3590101285,4050,4050,4050,4050,10
20231031,142200,3590060785,4050,4050,4050,4050,312
20231031,142100,3588797185,4050,4050,4050,4045,292
20231031,142000,3587614635,4050,4060,4060,4045,3961
20231031,141900,3571572535,4055,4055,4055,4055,335
20231031,141800,3570214110,4055,4060,4060,4055,2876
20231031,141700,3558548680,4060,4060,4075,4060,3799
20231031,141600,3543113970,4065,4060,4070,4060,856
20231031,141500,3539635355,4060,4060,4065,4055,745
20231031,141400,3536610215,4055,4055,4055,4055,0
20231031,141300,3536610215,4055,4055,4055,4050,1275
20231031,141200,3531443820,4050,4050,4055,4050,1346
20231031,141100,3525991465,4050,4055,4055,4050,782
20231031,141000,3522823255,4050,4055,4055,4050,1689
20231031,140900,3515974370,4055,4055,4055,4050,115
20231031,140800,3515508485,4055,4055,4055,4055,638
20231031,140700,3512921395,4060,4055,4060,4055,676
20231031,140600,3510178020,4055,4055,4060,4050,902
20231031,140500,3506521025,4055,4050,4055,4050,257
20231031,140400,3505479430,4050,4055,4055,4050,1611
20231031,140300,3498954720,4055,4060,4070,4055,1855
20231031,140200,3491427215,4070,4070,4070,4055,7395
20231031,140100,3461402225,4075,4075,4075,4075,20
20231031,140000,3461320725,4080,4065,4080,4060,1100
20231031,135900,3456848405,4065,4070,4070,4065,755
20231031,135800,3453776765,4070,4075,4075,4065,661
20231031,135700,3451087555,4080,4070,4080,4070,218
20231031,135600,3450199450,4065,4065,4070,4065,240
20231031,135500,3449223725,4075,4070,4075,4070,997
20231031,135400,3445164405,4075,4065,4075,4065,1438
20231031,135300,3439314900,4065,4075,4075,4065,879
20231031,135200,3435739975,4075,4075,4075,4070,2224
20231031,135100,3426677975,4075,4070,4075,4065,2173
20231031,135000,3417834620,4065,4060,4065,4060,1676
20231031,134900,3411025695,4065,4055,4065,4055,1056
20231031,134800,3406739590,4055,4055,4060,4055,1468
20231031,134700,3400786325,4060,4055,4060,4050,1675
20231031,134600,3393996845,4060,4055,4060,4055,2495
20231031,134500,3383877110,4055,4065,4065,4055,4622
20231031,134400,3365117440,4060,4065,4065,4060,394
20231031,134300,3363516075,4070,4070,4070,4065,771
20231031,134200,3360381745,4070,4070,4075,4070,309
20231031,134100,3359123325,4070,4075,4075,4070,947
20231031,134000,3355268410,4075,4075,4075,4075,135
20231031,133900,3354718285,4075,4065,4075,4065,862
20231031,133800,3351210215,4065,4065,4065,4060,1783
20231031,133700,3343965180,4065,4065,4065,4060,375
20231031,133600,3342441805,4065,4060,4065,4060,977
20231031,133500,3338474635,4065,4060,4065,4060,784
20231031,133400,3335288200,4055,4050,4055,4050,339
20231031,133300,3333914545,4050,4055,4055,4045,2994
20231031,133200,3321799410,4045,4045,4055,4045,304
20231031,133100,3320569200,4045,4050,4055,4035,1093
20231031,133000,3316150365,4050,4045,4050,4045,30
20231031,132900,3316028890,4045,4045,4050,4040,2198
20231031,132800,3307145925,4045,4035,4045,4035,7687
20231031,132700,3276118140,4040,4045,4055,4035,7859
20231031,132600,3244369395,4050,4055,4055,4050,5654
20231031,132500,3221464700,4055,4070,4070,4050,8400
20231031,132400,3187381325,4070,4070,4080,4070,1960
20231031,132300,3179404055,4070,4070,4075,4070,1192
20231031,132200,3174548460,4075,4070,4075,4065,705
20231031,132100,3171680245,4070,4080,4085,4070,2321
20231031,132000,3162233610,4080,4080,4080,4075,1031
20231031,131900,3158031025,4080,4075,4080,4075,245
20231031,131800,3157032475,4075,4080,4085,4075,1525
20231031,131700,3150809500,4075,4080,4085,4075,1093
20231031,131600,3146351070,4075,4070,4075,4070,908
20231031,131500,3142653570,4075,4065,4080,4065,1355
20231031,131400,3137138650,4070,4070,4070,4065,2309
20231031,131300,3127746510,4070,4090,4090,4070,4253
20231031,131200,3110399325,4085,4090,4090,4080,5869
20231031,131100,3086417505,4090,4095,4095,4090,1350
20231031,131000,3080889650,4100,4100,4100,4100,123
20231031,130900,3080385350,4100,4095,4100,4095,220
20231031,130800,3079483450,4095,4095,4095,4095,26
20231031,130700,3079376980,4100,4090,4100,4090,1027
20231031,130600,3075171460,4095,4095,4095,4095,9
20231031,130500,3075134605,4085,4090,4090,4085,1009
20231031,130400,3071009680,4090,4100,4100,4090,446
20231031,130300,3069183985,4095,4105,4105,4095,526
20231031,130200,3067029895,4105,4095,4105,4095,206
20231031,130100,3066184325,4105,4095,4105,4095,610
20231031,130000,3063682740,4095,4090,4095,4090,1105
20231031,125900,3059160740,4085,4085,4090,4075,1979
20231031,125800,3051078165,4085,4085,4085,4080,54
20231031,125700,3050857800,4080,4075,4085,4075,1737
20231031,125600,3043776105,4075,4070,4075,4060,2945
20231031,125500,3031809585,4060,4070,4070,4060,4871
20231031,125400,3012030465,4070,4080,4080,4060,9064
20231031,125300,2975171320,4080,4085,4090,4080,2193
20231031,125200,2966220050,4085,4085,4085,4075,1822
20231031,125100,2958789300,4085,4105,4105,4080,12939
20231031,125000,2905783910,4105,4105,4105,4100,234
20231031,124900,2904823660,4105,4105,4105,4100,2840
20231031,124800,2893165465,4100,4115,4115,4100,8732
20231031,124700,2857304155,4115,4115,4115,4115,508
20231031,124600,2855213735,4105,4120,4120,4105,4771
20231031,124500,2835596440,4115,4120,4120,4115,515
20231031,124400,2833476140,4120,4120,4120,4120,100
20231031,124300,2833064140,4120,4120,4120,4120,30
20231031,124200,2832940540,4115,4135,4135,4115,676
20231031,124100,2830157725,4140,4115,4195,4110,2672
20231031,124000,2819081835,4115,4115,4115,4105,4412
20231031,123900,2800956870,4120,4110,4120,4110,2125
20231031,123800,2792222380,4115,4130,4130,4115,9676
20231031,123700,2752352145,4130,4130,4130,4125,3298
20231031,123600,2738742735,4125,4125,4125,4125,100
20231031,123500,2738330235,4125,4145,4145,4125,7890
20231031,123400,2705757650,4140,4140,4140,4140,69
20231031,123300,2705471990,4140,4140,4140,4135,181
20231031,123200,2704722725,4140,4150,4150,4140,4246
20231031,123100,2687119070,4150,4140,4150,4140,1295
20231031,123000,2681745470,4135,4135,4145,4135,207
20231031,122900,2680888630,4130,4135,4135,4130,1055
20231031,122800,2676530225,4135,4135,4135,4125,2586
20231031,122700,2665838875,4125,4135,4135,4125,359
20231031,122600,2664357500,4125,4130,4130,4125,5724
20231031,122500,2640745440,4130,4135,4135,4130,1577
20231031,122400,2634232185,4135,4135,4135,4125,7609
20231031,122300,2602775995,4140,4135,4140,4135,215
20231031,122200,2601886965,4125,4140,4140,4125,5141
20231031,122100,2580645615,4140,4150,4155,4140,4322
20231031,122000,2562743770,4155,4155,4155,4155,0
20231031,121900,2562743770,4155,4155,4155,4155,7
20231031,121800,2562714685,4150,4160,4160,4145,222
20231031,121700,2561793995,4145,4145,4145,4145,750
20231031,121600,2558685245,4145,4150,4160,4145,1569
20231031,121500,2552173165,4150,4150,4155,4150,785
20231031,121400,2548914385,4150,4145,4150,4145,2735
20231031,121300,2537577805,4155,4145,4155,4145,67
20231031,121200,2537299440,4150,4145,4150,4140,2488
20231031,121100,2526981890,4150,4150,4155,4140,963
20231031,121000,2522986660,4140,4150,4150,4140,984
20231031,120900,2518908170,4150,4155,4160,4145,4441
20231031,120800,2500476810,4155,4165,4165,4155,1365
20231031,120700,2494803200,4160,4160,4165,4160,779
20231031,120600,2491562530,4160,4160,4160,4160,50
20231031,120500,2491354530,4160,4175,4175,4160,4777
20231031,120400,2471450165,4175,4175,4175,4175,43
20231031,120300,2471270640,4170,4170,4170,4170,1217
20231031,120200,2466195750,4180,4180,4180,4165,854
20231031,120100,2462630355,4185,4180,4190,4180,454
20231031,120000,2460730200,4180,4175,4180,4175,2216
20231031,115900,2451471125,4165,4155,4170,4155,1109
20231031,115800,2446854330,4155,4160,4175,4155,1630
20231031,115700,2440067100,4150,4175,4175,4150,13129
20231031,115600,2385448420,4180,4200,4200,4180,8495
20231031,115500,2349886770,4195,4200,4200,4195,1625
20231031,115400,2343068910,4200,4205,4210,4200,1558
20231031,115300,2336520890,4210,4215,4225,4210,1017
20231031,115200,2332238810,4215,4225,4225,4215,270
20231031,115100,2331099855,4230,4225,4230,4225,500
20231031,115000,2328984865,4230,4215,4230,4215,1575
20231031,114900,2322341225,4225,4215,4225,4215,498
20231031,114800,2320238810,4215,4220,4225,4215,728
20231031,114700,2317164670,4215,4210,4215,4210,363
20231031,114600,2315636275,4215,4210,4220,4210,1290
20231031,114500,2310200395,4210,4205,4210,4200,1167
20231031,114400,2305293715,4205,4200,4205,4200,2703
20231031,114300,2293931115,4200,4205,4210,4200,636
20231031,114200,2291257055,4200,4220,4220,4200,2333
20231031,114100,2281446280,4205,4205,4205,4205,1009
20231031,114000,2277203435,4205,4205,4205,4205,151
20231031,113900,2276568480,4200,4200,4200,4200,109
20231031,113800,2276110680,4205,4215,4215,4200,2352
20231031,113700,2266210475,4215,4215,4215,4215,167
20231031,113600,2265506570,4210,4205,4220,4205,491
20231031,113500,2263434730,4205,4205,4205,4200,1104
20231031,113400,2258797550,4205,4205,4220,4195,2396
20231031,113300,2248730330,4205,4200,4210,4200,2406
20231031,113200,2238623490,4200,4215,4225,4200,12893
20231031,113100,2184329475,4220,4220,4225,4215,7411
20231031,113000,2153058530,4225,4230,4235,4225,4452
20231031,112900,2134235105,4235,4235,4240,4235,725
20231031,112800,2131162370,4235,4235,4235,4235,1005
20231031,112700,2126906195,4235,4235,4240,4235,241
20231031,112600,2125884770,4235,4225,4235,4220,1058
20231031,112500,2121413585,4230,4240,4240,4230,131
20231031,112400,2120859430,4230,4245,4250,4220,4450
20231031,112300,2102029320,4235,4260,4260,4235,335
20231031,112200,2100609055,4250,4230,4250,4230,1189
20231031,112100,2095565585,4225,4230,4230,4220,3958
20231031,112000,2078837225,4230,4245,4260,4230,2692
20231031,111900,2067432315,4245,4250,4250,4245,1133
20231031,111800,2062621035,4260,4255,4260,4255,641
20231031,111700,2059893570,4265,4265,4265,4245,352
20231031,111600,2058397195,4265,4255,4265,4240,118
20231031,111500,2057893965,4260,4270,4270,4235,8420
20231031,111400,2022158910,4270,4270,4275,4260,1024
20231031,111300,2017793310,4275,4285,4285,4275,387
20231031,111200,2016138875,4275,4285,4285,4275,62
20231031,111100,2015873715,4285,4275,4285,4270,2234
20231031,111000,2006333215,4275,4295,4295,4275,1614
20231031,110900,1999428095,4295,4295,4295,4295,20
20231031,110800,1999342195,4295,4295,4295,4295,180
20231031,110700,1998569095,4290,4290,4290,4290,64
20231031,110600,1998294535,4280,4285,4290,4280,2735
20231031,110500,1986583025,4290,4305,4305,4290,2887
20231031,110400,1974193495,4310,4310,4310,4310,60
20231031,110300,1973934895,4310,4295,4320,4290,1646
20231031,110200,1966849735,4295,4295,4300,4295,2001
20231031,110100,1958255435,4300,4315,4315,4300,747
20231031,110000,1955043320,4315,4300,4315,4300,1934
20231031,105900,1946698130,4315,4305,4315,4305,103
20231031,105800,1946254695,4315,4315,4315,4315,353
20231031,105700,1944731500,4315,4295,4315,4295,4863
20231031,105600,1923843985,4305,4315,4320,4300,6809
20231031,105500,1894534045,4310,4310,4315,4310,542
20231031,105400,1892198020,4320,4320,4325,4320,2334
20231031,105300,1882103860,4325,4325,4325,4315,1221
20231031,105200,1876832665,4325,4305,4325,4305,4883
20231031,105100,1855747155,4305,4300,4305,4300,523
20231031,105000,1853495710,4300,4300,4300,4300,1050
20231031,104900,1848980710,4300,4300,4305,4300,1191
20231031,104800,1843859395,4300,4300,4300,4300,230
20231031,104700,1842870395,4305,4305,4305,4305,9
20231031,104600,1842831650,4305,4305,4305,4305,0
20231031,104500,1842831650,4305,4290,4305,4290,515
20231031,104400,1840619515,4300,4300,4300,4280,5184
20231031,104300,1818389930,4300,4295,4300,4295,1080
20231031,104200,1813751070,4300,4310,4310,4300,2757
20231031,104100,1801895925,4315,4300,4315,4300,665
20231031,104000,1799030950,4315,4310,4315,4300,3829
20231031,103900,1782525205,4315,4310,4325,4310,5003
20231031,103800,1760920850,4310,4290,4310,4290,3470
20231031,103700,1745985355,4290,4290,4290,4275,1381
20231031,103600,1740071080,4290,4290,4295,4275,1514
20231031,103500,1733583545,4305,4285,4305,4285,3286
20231031,103400,1719470790,4290,4290,4300,4285,5088
20231031,103300,1697608925,4290,4275,4290,4275,9862
20231031,103200,1655377885,4280,4280,4280,4275,987
20231031,103100,1651153775,4280,4275,4280,4275,1953
20231031,103000,1642801485,4270,4260,4270,4255,2403
20231031,102900,1632554115,4270,4275,4275,4260,720
20231031,102800,1629483655,4270,4270,4270,4270,58
20231031,102700,1629235995,4260,4260,4260,4260,3896
20231031,102600,1612639035,4260,4265,4265,4260,596
20231031,102500,1610098220,4270,4270,4275,4270,212
20231031,102400,1609192475,4265,4275,4275,4260,522
20231031,102300,1606965875,4280,4280,4285,4255,3961
20231031,102200,1590007525,4280,4235,4280,4230,5708
20231031,102100,1565782540,4235,4225,4235,4225,2150
20231031,102000,1556684830,4220,4230,4235,4215,9300
20231031,101900,1517410205,4225,4230,4230,4220,1171
20231031,101800,1512465430,4240,4240,4240,4215,8873
20231031,101700,1474927430,4240,4245,4250,4240,1703
20231031,101600,1467706625,4245,4245,4255,4245,641
20231031,101500,1464985235,4245,4255,4260,4240,5369
20231031,101400,1442175995,4260,4260,4260,4260,312
20231031,101300,1440846875,4255,4255,4255,4245,4863
20231031,101200,1420172660,4255,4260,4260,4250,1433
20231031,101100,1414075350,4255,4260,4265,4255,3621
20231031,101000,1398655320,4260,4265,4265,4255,4952
20231031,100900,1377547040,4265,4265,4265,4265,304
20231031,100800,1376250480,4265,4270,4270,4260,5383
20231031,100700,1353303185,4265,4270,4270,4260,2547
20231031,100600,1342444740,4270,4285,4285,4270,7660
20231031,100500,1309672280,4285,4300,4300,4285,4669
20231031,100400,1289622740,4305,4330,4330,4305,1277
20231031,100300,1284123705,4330,4330,4330,4330,1297
20231031,100200,1278507695,4330,4330,4330,4320,2317
20231031,100100,1268480820,4330,4315,4330,4310,3870
20231031,100000,1251758285,4315,4315,4315,4295,313
20231031,095900,1250408690,4305,4295,4315,4290,4961
20231031,095800,1229042210,4290,4300,4300,4290,1041
20231031,095700,1224573440,4295,4300,4300,4295,782
20231031,095600,1221214700,4300,4300,4300,4295,936
20231031,095500,1217193145,4300,4305,4305,4300,84
20231031,095400,1216831940,4295,4295,4295,4295,2261
20231031,095300,1207120945,4295,4305,4310,4295,2937
20231031,095200,1194485400,4305,4305,4310,4305,1860
20231031,095100,1186477935,4305,4300,4305,4300,876
20231031,095000,1182708015,4300,4315,4315,4300,444
20231031,094900,1180796745,4315,4320,4320,4305,488
20231031,094800,1178690805,4320,4300,4320,4300,388
20231031,094700,1177020600,4300,4310,4310,4300,1299
20231031,094600,1171434050,4310,4300,4310,4295,1759
20231031,094500,1163876305,4295,4300,4300,4295,1794
20231031,094400,1156163575,4300,4295,4310,4295,840
20231031,094300,1152548385,4295,4300,4305,4295,11048
20231031,094200,1105052760,4305,4325,4325,4305,1758
20231031,094100,1097478685,4310,4315,4315,4305,2175
20231031,094000,1088105555,4315,4320,4335,4315,1833
20231031,093900,1080186985,4335,4320,4335,4320,2064
20231031,093800,1071257320,4320,4305,4320,4305,1205
20231031,093700,1066066620,4305,4305,4310,4305,1112
20231031,093600,1061279455,4310,4320,4330,4310,1062
20231031,093500,1056695245,4325,4330,4330,4305,7001
20231031,093400,1026495100,4325,4335,4335,4325,1693
20231031,093300,1019171875,4335,4330,4335,4320,231
20231031,093200,1018172840,4315,4340,4340,4315,2267
20231031,093100,1008377435,4325,4330,4345,4325,4227
20231031,093000,990092665,4330,4330,4330,4330,1266
20231031,092900,984610885,4330,4345,4345,4330,4364
20231031,092800,965677935,4355,4350,4355,4350,22
20231031,092700,965582140,4350,4355,4355,4340,212
20231031,092600,964660985,4355,4350,4360,4340,3317
20231031,092500,950243295,4355,4350,4360,4340,2044
20231031,092400,941356140,4345,4350,4350,4340,1676
20231031,092300,934072775,4355,4365,4370,4355,1846
20231031,092200,926014525,4365,4335,4370,4335,2073
20231031,092100,916992660,4355,4345,4355,4340,2607
20231031,092000,905674215,4345,4360,4360,4345,863
20231031,091900,901918630,4360,4360,4370,4355,3324
20231031,091800,887419905,4355,4375,4375,4330,10322
20231031,091700,842543560,4375,4375,4390,4340,20312
20231031,091600,753664420,4370,4350,4370,4345,16646
20231031,091500,681093010,4350,4345,4350,4345,2053
20231031,091400,672169570,4345,4345,4355,4345,3390
20231031,091300,657426050,4345,4345,4345,4335,1400
20231031,091200,651348970,4345,4340,4345,4335,5087
20231031,091100,629264545,4340,4340,4345,4340,2515
20231031,091000,618343675,4340,4325,4340,4325,3543
20231031,090900,602970685,4320,4315,4340,4315,1024
20231031,090800,598540145,4330,4325,4340,4315,4465
20231031,090700,579243000,4325,4330,4350,4320,8692
20231031,090600,541561415,4345,4305,4350,4305,10447
20231031,090500,496266160,4310,4305,4335,4300,18679
20231031,090400,415769955,4300,4265,4300,4250,10252
20231031,090300,371925615,4265,4305,4310,4265,5651
20231031,090200,347662680,4305,4265,4305,4230,22129
20231031,090100,253214190,4270,4205,4300,4205,20698
20231031,090000,165384835,4205,4275,4285,4205,36748