KissMeData/034220/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,191600,12729811940,12190,12190,12190,12190,112878
20231031,191500,12729811940,12190,12190,12190,12190,0
20231031,191400,12729811940,12190,12190,12190,12190,0
20231031,191300,12729811940,12190,12190,12190,12190,0
20231031,191200,12729811940,12190,12190,12190,12190,0
20231031,191100,12729811940,12190,12190,12190,12190,0
20231031,191000,12729811940,12190,12190,12190,12190,0
20231031,190900,12729811940,12190,12190,12190,12190,0
20231031,190800,12729811940,12190,12190,12190,12190,0
20231031,190700,12729811940,12190,12190,12190,12190,0
20231031,190600,12729811940,12190,12190,12190,12190,0
20231031,190500,12729811940,12190,12190,12190,12190,0
20231031,190400,12729811940,12190,12190,12190,12190,0
20231031,190300,12729811940,12190,12190,12190,12190,0
20231031,190200,12729811940,12190,12190,12190,12190,0
20231031,190100,12729811940,12190,12190,12190,12190,0
20231031,190000,12729811940,12190,12190,12190,12190,0
20231031,185900,12729811940,12190,12190,12190,12190,0
20231031,185800,12729811940,12190,12190,12190,12190,0
20231031,185700,12729811940,12190,12190,12190,12190,0
20231031,185600,12729811940,12190,12190,12190,12190,0
20231031,185500,12729811940,12190,12190,12190,12190,0
20231031,185400,12729811940,12190,12190,12190,12190,0
20231031,185300,12729811940,12190,12190,12190,12190,0
20231031,185200,12729811940,12190,12190,12190,12190,0
20231031,185100,12729811940,12190,12190,12190,12190,0
20231031,185000,12729811940,12190,12190,12190,12190,0
20231031,184900,12729811940,12190,12190,12190,12190,0
20231031,184800,12729811940,12190,12190,12190,12190,0
20231031,184700,12729811940,12190,12190,12190,12190,0
20231031,184600,12729811940,12190,12190,12190,12190,112878
20231031,184500,12729811940,12190,12190,12190,12190,0
20231031,184400,12729811940,12190,12190,12190,12190,0
20231031,184300,12729811940,12190,12190,12190,12190,0
20231031,184200,12729811940,12190,12190,12190,12190,0
20231031,184100,12729811940,12190,12190,12190,12190,0
20231031,184000,12729811940,12190,12190,12190,12190,0
20231031,183900,12729811940,12190,12190,12190,12190,0
20231031,183800,12729811940,12190,12190,12190,12190,0
20231031,183700,12729811940,12190,12190,12190,12190,0
20231031,183600,12729811940,12190,12190,12190,12190,0
20231031,183500,12729811940,12190,12190,12190,12190,0
20231031,183400,12729811940,12190,12190,12190,12190,0
20231031,183300,12729811940,12190,12190,12190,12190,0
20231031,183200,12729811940,12190,12190,12190,12190,0
20231031,183100,12729811940,12190,12190,12190,12190,0
20231031,183000,12729811940,12190,12190,12190,12190,0
20231031,182900,12729811940,12190,12190,12190,12190,0
20231031,182800,12729811940,12190,12190,12190,12190,0
20231031,182700,12729811940,12190,12190,12190,12190,0
20231031,182600,12729811940,12190,12190,12190,12190,0
20231031,182500,12729811940,12190,12190,12190,12190,0
20231031,182400,12729811940,12190,12190,12190,12190,0
20231031,182300,12729811940,12190,12190,12190,12190,0
20231031,182200,12729811940,12190,12190,12190,12190,0
20231031,182100,12729811940,12190,12190,12190,12190,0
20231031,182000,12729811940,12190,12190,12190,12190,0
20231031,181900,12729811940,12190,12190,12190,12190,0
20231031,181800,12729811940,12190,12190,12190,12190,0
20231031,181700,12729811940,12190,12190,12190,12190,0
20231031,181600,12729811940,12190,12190,12190,12190,112878
20231031,181500,12729811940,12190,12190,12190,12190,0
20231031,181400,12729811940,12190,12190,12190,12190,0
20231031,181300,12729811940,12190,12190,12190,12190,0
20231031,181200,12729811940,12190,12190,12190,12190,0
20231031,181100,12729811940,12190,12190,12190,12190,0
20231031,181000,12729811940,12190,12190,12190,12190,0
20231031,180900,12729811940,12190,12190,12190,12190,0
20231031,180800,12729811940,12190,12190,12190,12190,0
20231031,180700,12729811940,12190,12190,12190,12190,0
20231031,180600,12729811940,12190,12190,12190,12190,0
20231031,180500,12729811940,12190,12190,12190,12190,0
20231031,180400,12729811940,12190,12190,12190,12190,0
20231031,180300,12729811940,12190,12190,12190,12190,0
20231031,180200,12729811940,12190,12190,12190,12190,0
20231031,180100,12729811940,12190,12190,12190,12190,0
20231031,180000,12729811940,12190,12190,12190,12190,0
20231031,175900,12729811940,12190,12190,12190,12190,0
20231031,175800,12729811940,12190,12190,12190,12190,0
20231031,175700,12729811940,12190,12190,12190,12190,0
20231031,175600,12729811940,12190,12190,12190,12190,0
20231031,175500,12729811940,12190,12190,12190,12190,0
20231031,175400,12729811940,12190,12190,12190,12190,0
20231031,175300,12729811940,12190,12190,12190,12190,0
20231031,175200,12729811940,12190,12190,12190,12190,0
20231031,175100,12729811940,12190,12190,12190,12190,0
20231031,175000,12729811940,12190,12190,12190,12190,0
20231031,174900,12729811940,12190,12190,12190,12190,0
20231031,174800,12729811940,12190,12190,12190,12190,0
20231031,174700,12729811940,12190,12190,12190,12190,0
20231031,174600,12729811940,12190,12190,12190,12190,112878
20231031,174500,12729811940,12190,12190,12190,12190,0
20231031,174400,12729811940,12190,12190,12190,12190,0
20231031,174300,12729811940,12190,12190,12190,12190,0
20231031,174200,12729811940,12190,12190,12190,12190,0
20231031,174100,12729811940,12190,12190,12190,12190,0
20231031,174000,12729811940,12190,12190,12190,12190,0
20231031,173900,12729811940,12190,12190,12190,12190,0
20231031,173800,12729811940,12190,12190,12190,12190,0
20231031,173700,12729811940,12190,12190,12190,12190,0
20231031,173600,12729811940,12190,12190,12190,12190,0
20231031,173500,12729811940,12190,12190,12190,12190,0
20231031,173400,12729811940,12190,12190,12190,12190,0
20231031,173300,12729811940,12190,12190,12190,12190,0
20231031,173200,12729811940,12190,12190,12190,12190,0
20231031,173100,12729811940,12190,12190,12190,12190,0
20231031,173000,12729811940,12190,12190,12190,12190,0
20231031,172900,12729811940,12190,12190,12190,12190,0
20231031,172800,12729811940,12190,12190,12190,12190,0
20231031,172700,12729811940,12190,12190,12190,12190,0
20231031,172600,12729811940,12190,12190,12190,12190,0
20231031,172500,12729811940,12190,12190,12190,12190,0
20231031,172400,12729811940,12190,12190,12190,12190,0
20231031,172300,12729811940,12190,12190,12190,12190,0
20231031,172200,12729811940,12190,12190,12190,12190,0
20231031,172100,12729811940,12190,12190,12190,12190,0
20231031,172000,12729811940,12190,12190,12190,12190,0
20231031,171900,12729811940,12190,12190,12190,12190,0
20231031,171800,12729811940,12190,12190,12190,12190,0
20231031,171700,12729811940,12190,12190,12190,12190,0
20231031,171600,12729811940,12190,12190,12190,12190,112878
20231031,171500,12729811940,12190,12190,12190,12190,0
20231031,171400,12729811940,12190,12190,12190,12190,0
20231031,171300,12729811940,12190,12190,12190,12190,0
20231031,171200,12729811940,12190,12190,12190,12190,0
20231031,171100,12729811940,12190,12190,12190,12190,0
20231031,171000,12729811940,12190,12190,12190,12190,0
20231031,170900,12729811940,12190,12190,12190,12190,0
20231031,170800,12729811940,12190,12190,12190,12190,0
20231031,170700,12729811940,12190,12190,12190,12190,0
20231031,170600,12729811940,12190,12190,12190,12190,0
20231031,170500,12729811940,12190,12190,12190,12190,0
20231031,170400,12729811940,12190,12190,12190,12190,0
20231031,170300,12729811940,12190,12190,12190,12190,0
20231031,170200,12729811940,12190,12190,12190,12190,0
20231031,170100,12729811940,12190,12190,12190,12190,0
20231031,170000,12729811940,12190,12190,12190,12190,0
20231031,165900,12729811940,12190,12190,12190,12190,0
20231031,165800,12729811940,12190,12190,12190,12190,0
20231031,165700,12729811940,12190,12190,12190,12190,0
20231031,165600,12729811940,12190,12190,12190,12190,0
20231031,165500,12729811940,12190,12190,12190,12190,0
20231031,165400,12729811940,12190,12190,12190,12190,0
20231031,165300,12729811940,12190,12190,12190,12190,0
20231031,165200,12729811940,12190,12190,12190,12190,0
20231031,165100,12729811940,12190,12190,12190,12190,0
20231031,165000,12729811940,12190,12190,12190,12190,0
20231031,164900,12729811940,12190,12190,12190,12190,0
20231031,164800,12729811940,12190,12190,12190,12190,0
20231031,164700,12729811940,12190,12190,12190,12190,0
20231031,164600,12729811940,12190,12190,12190,12190,112878
20231031,164500,12729811940,12190,12190,12190,12190,0
20231031,164400,12729811940,12190,12190,12190,12190,0
20231031,164300,12729811940,12190,12190,12190,12190,0
20231031,164200,12729811940,12190,12190,12190,12190,0
20231031,164100,12729811940,12190,12190,12190,12190,0
20231031,164000,12729811940,12190,12190,12190,12190,0
20231031,163900,12729811940,12190,12190,12190,12190,0
20231031,163800,12729811940,12190,12190,12190,12190,0
20231031,163700,12729811940,12190,12190,12190,12190,0
20231031,163600,12729811940,12190,12190,12190,12190,0
20231031,163500,12729811940,12190,12190,12190,12190,0
20231031,163400,12729811940,12190,12190,12190,12190,0
20231031,163300,12729811940,12190,12190,12190,12190,0
20231031,163200,12729811940,12190,12190,12190,12190,0
20231031,163100,12729811940,12190,12190,12190,12190,0
20231031,163000,12729811940,12190,12190,12190,12190,0
20231031,162900,12729811940,12190,12190,12190,12190,0
20231031,162800,12729811940,12190,12190,12190,12190,0
20231031,162700,12729811940,12190,12190,12190,12190,0
20231031,162600,12729811940,12190,12190,12190,12190,0
20231031,162500,12729811940,12190,12190,12190,12190,0
20231031,162400,12729811940,12190,12190,12190,12190,0
20231031,162300,12729811940,12190,12190,12190,12190,0
20231031,162200,12729811940,12190,12190,12190,12190,0
20231031,162100,12729811940,12190,12190,12190,12190,0
20231031,162000,12729811940,12190,12190,12190,12190,0
20231031,161900,12729811940,12190,12190,12190,12190,0
20231031,161800,12729811940,12190,12190,12190,12190,0
20231031,161700,12729811940,12190,12190,12190,12190,0
20231031,161600,12729811940,12190,12190,12190,12190,112878
20231031,161500,12729811940,12190,12190,12190,12190,0
20231031,161400,12729811940,12190,12190,12190,12190,0
20231031,161300,12729811940,12190,12190,12190,12190,0
20231031,161200,12729811940,12190,12190,12190,12190,0
20231031,161100,12729811940,12190,12190,12190,12190,0
20231031,161000,12729811940,12190,12190,12190,12190,0
20231031,160900,12729811940,12190,12190,12190,12190,0
20231031,160800,12729811940,12190,12190,12190,12190,0
20231031,160700,12729811940,12190,12190,12190,12190,0
20231031,160600,12729811940,12190,12190,12190,12190,0
20231031,160500,12729811940,12190,12190,12190,12190,0
20231031,160400,12729811940,12190,12190,12190,12190,0
20231031,160300,12729811940,12190,12190,12190,12190,0
20231031,160200,12729811940,12190,12190,12190,12190,0
20231031,160100,12729811940,12190,12190,12190,12190,0
20231031,160000,12729811940,12190,12190,12190,12190,0
20231031,155900,12729811940,12190,12190,12190,12190,0
20231031,155800,12729811940,12190,12190,12190,12190,0
20231031,155700,12729811940,12190,12190,12190,12190,0
20231031,155600,12729811940,12190,12190,12190,12190,0
20231031,155500,12729811940,12190,12190,12190,12190,0
20231031,155400,12729811940,12190,12190,12190,12190,0
20231031,155300,12729811940,12190,12190,12190,12190,0
20231031,155200,12729811940,12190,12190,12190,12190,0
20231031,155100,12729811940,12190,12190,12190,12190,0
20231031,155000,12729811940,12190,12190,12190,12190,0
20231031,154900,12729811940,12190,12190,12190,12190,0
20231031,154800,12729811940,12190,12190,12190,12190,0
20231031,154700,12729811940,12190,12190,12190,12190,0
20231031,154600,12729811940,12190,12190,12190,12190,112878
20231031,154500,12729811940,12190,12190,12190,12190,0
20231031,154400,12729811940,12190,12190,12190,12190,0
20231031,154300,12729811940,12190,12190,12190,12190,0
20231031,154200,12729811940,12190,12190,12190,12190,0
20231031,154100,12729811940,12190,12190,12190,12190,0
20231031,154000,12729811940,12190,12190,12190,12190,0
20231031,153900,12729811940,12190,12190,12190,12190,0
20231031,153800,12729811940,12190,12190,12190,12190,0
20231031,153700,12729811940,12190,12190,12190,12190,0
20231031,153600,12729811940,12190,12190,12190,12190,0
20231031,153500,12729811940,12190,12190,12190,12190,0
20231031,153400,12729811940,12190,12190,12190,12190,0
20231031,153300,12729811940,12190,12190,12190,12190,0
20231031,153200,12729811940,12190,12190,12190,12190,0
20231031,153100,12729811940,12190,12190,12190,12190,0
20231031,153000,12729811940,12190,12190,12190,12190,112878
20231031,152900,11353829120,12160,12160,12160,12160,0
20231031,152800,11353829120,12160,12160,12160,12160,0
20231031,152700,11353829120,12160,12160,12160,12160,0
20231031,152600,11353829120,12160,12160,12160,12160,0
20231031,152500,11353829120,12160,12160,12160,12160,0
20231031,152400,11353829120,12160,12160,12160,12160,0
20231031,152300,11353829120,12160,12160,12160,12160,0
20231031,152200,11353829120,12160,12160,12160,12160,0
20231031,152100,11353829120,12160,12160,12160,12160,0
20231031,152000,11353829120,12160,12160,12160,12160,0
20231031,151900,11353829120,12160,12170,12170,12150,5015
20231031,151800,11292845440,12170,12160,12170,12160,1110
20231031,151700,11279339070,12160,12160,12170,12150,3846
20231031,151600,11232571780,12150,12170,12170,12150,4014
20231031,151500,11183760190,12170,12170,12170,12160,672
20231031,151400,11175584190,12170,12170,12170,12160,3670
20231031,151300,11130940940,12170,12170,12170,12160,518
20231031,151200,11124638060,12170,12160,12170,12150,1874
20231031,151100,11101842790,12160,12160,12160,12150,2658
20231031,151000,11069524470,12160,12170,12170,12150,3870
20231031,150900,11022464690,12170,12180,12180,12160,4847
20231031,150800,10963501370,12180,12180,12180,12170,1572
20231031,150700,10944367830,12180,12180,12180,12170,3637
20231031,150600,10900100660,12180,12180,12180,12170,547
20231031,150500,10893441150,12180,12180,12180,12170,690
20231031,150400,10885043310,12180,12170,12180,12170,2763
20231031,150300,10851392570,12180,12180,12180,12170,5517
20231031,150200,10784247320,12180,12170,12180,12160,874
20231031,150100,10773609810,12170,12160,12170,12160,7908
20231031,150000,10677423420,12160,12170,12170,12150,2720
20231031,145900,10644348140,12160,12180,12180,12160,786
20231031,145800,10634784960,12170,12180,12180,12170,708
20231031,145700,10626166010,12180,12180,12180,12160,669
20231031,145600,10618017760,12190,12200,12200,12180,1506
20231031,145500,10599658790,12190,12180,12200,12180,742
20231031,145400,10590613580,12200,12160,12200,12150,7916
20231031,145300,10494286310,12160,12160,12170,12150,4051
20231031,145200,10445025410,12170,12170,12170,12160,567
20231031,145100,10438128270,12170,12160,12170,12160,905
20231031,145000,10427117090,12160,12170,12170,12160,128
20231031,144900,10425559490,12160,12170,12170,12160,485
20231031,144800,10419659790,12170,12170,12170,12160,382
20231031,144700,10415013440,12170,12170,12170,12160,111
20231031,144600,10413662840,12170,12170,12170,12160,495
20231031,144500,10407641460,12160,12170,12170,12160,467
20231031,144400,10401960390,12170,12170,12170,12160,134
20231031,144300,10400330320,12160,12150,12170,12150,4218
20231031,144200,10349033600,12160,12160,12170,12150,2360
20231031,144100,10320341810,12170,12170,12170,12160,100
20231031,144000,10319125000,12160,12170,12170,12160,400
20231031,143900,10314259650,12160,12170,12170,12160,325
20231031,143800,10310306760,12160,12170,12180,12160,306
20231031,143700,10306582720,12180,12190,12190,12170,2282
20231031,143600,10278791880,12180,12200,12200,12180,1307
20231031,143500,10262866610,12200,12190,12200,12180,1924
20231031,143400,10239415260,12190,12180,12190,12180,358
20231031,143300,10235051640,12190,12180,12190,12180,81
20231031,143200,10234064540,12180,12180,12190,12170,1351
20231031,143100,10217610280,12180,12160,12180,12160,10686
20231031,143000,10087581480,12150,12160,12160,12150,113
20231031,142900,10086207690,12160,12160,12170,12150,900
20231031,142800,10075263700,12160,12150,12160,12140,2673
20231031,142700,10042787590,12140,12150,12160,12130,10141
20231031,142600,9919647070,12160,12160,12170,12160,1188
20231031,142500,9905200940,12170,12180,12180,12160,1627
20231031,142400,9885403240,12180,12160,12180,12160,372
20231031,142300,9880875940,12180,12170,12190,12160,2008
20231031,142200,9856425410,12190,12170,12190,12160,1406
20231031,142100,9839306390,12170,12160,12170,12150,2613
20231031,142000,9807531880,12150,12140,12150,12130,9085
20231031,141900,9697207400,12140,12140,12140,12130,591
20231031,141800,9690036020,12140,12130,12140,12130,318
20231031,141700,9686178510,12140,12150,12150,12130,2396
20231031,141600,9657091590,12140,12150,12160,12140,6060
20231031,141500,9583484540,12150,12150,12160,12150,302
20231031,141400,9579813730,12160,12150,12160,12150,1299
20231031,141300,9564029560,12150,12150,12150,12140,2420
20231031,141200,9534629060,12160,12150,12160,12150,99
20231031,141100,9533426010,12160,12150,12160,12150,61
20231031,141000,9532684530,12150,12150,12160,12150,160
20231031,140900,9530740340,12150,12160,12160,12150,242
20231031,140800,9527799480,12160,12170,12170,12150,2357
20231031,140700,9499149540,12160,12170,12170,12160,651
20231031,140600,9491230410,12160,12160,12170,12150,1362
20231031,140500,9474668290,12160,12160,12160,12150,1708
20231031,140400,9453899050,12160,12160,12160,12150,23
20231031,140300,9453619420,12160,12160,12160,12150,1155
20231031,140200,9439585520,12160,12170,12180,12160,352
20231031,140100,9435301500,12180,12180,12180,12170,308
20231031,140000,9431552760,12170,12190,12190,12170,1875
20231031,135900,9408705060,12200,12200,12200,12190,153
20231031,135800,9406838550,12200,12200,12200,12190,115
20231031,135700,9405435610,12190,12200,12200,12190,165
20231031,135600,9403422910,12190,12200,12200,12190,599
20231031,135500,9396116080,12190,12190,12190,12180,1411
20231031,135400,9378916030,12180,12180,12190,12170,598
20231031,135300,9371630670,12180,12180,12180,12170,1556
20231031,135200,9352678640,12180,12180,12180,12170,1559
20231031,135100,9333690170,12180,12180,12180,12170,132
20231031,135000,9332082660,12170,12160,12170,12150,2977
20231031,134900,9295874220,12150,12160,12160,12150,264
20231031,134800,9292665300,12160,12150,12160,12150,156
20231031,134700,9290768640,12150,12170,12170,12140,1356
20231031,134600,9274285840,12170,12160,12170,12160,56
20231031,134500,9273604570,12160,12170,12170,12160,67
20231031,134400,9272789590,12160,12150,12160,12150,10387
20231031,134300,9146533880,12140,12140,12150,12140,6540
20231031,134200,9067138040,12140,12150,12150,12130,2758
20231031,134100,9033656170,12150,12150,12150,12140,1264
20231031,134000,9018310760,12140,12150,12150,12140,780
20231031,133900,9008841320,12140,12160,12160,12140,6196
20231031,133800,8933564150,12160,12160,12170,12160,4569
20231031,133700,8878004850,12170,12170,12170,12160,217
20231031,133600,8875364000,12160,12170,12170,12160,121
20231031,133500,8873891990,12170,12170,12170,12160,337
20231031,133400,8869793530,12160,12160,12170,12160,1874
20231031,133300,8847004400,12170,12170,12170,12160,441
20231031,133200,8841637680,12170,12170,12170,12160,199
20231031,133100,8839215940,12170,12170,12170,12160,2334
20231031,133000,8810815680,12170,12170,12170,12160,1523
20231031,132900,8792282800,12170,12160,12170,12160,950
20231031,132800,8780723370,12160,12160,12170,12160,56
20231031,132700,8780042110,12160,12160,12170,12160,394
20231031,132600,8775250920,12160,12160,12170,12160,130
20231031,132500,8773669490,12160,12170,12170,12160,360
20231031,132400,8769288380,12170,12170,12180,12160,843
20231031,132300,8759029400,12180,12180,12180,12170,1260
20231031,132200,8743688990,12190,12190,12190,12180,93
20231031,132100,8742555360,12190,12180,12190,12180,216
20231031,132000,8739922810,12190,12190,12190,12180,39
20231031,131900,8739447460,12190,12190,12190,12180,79
20231031,131800,8738484490,12180,12190,12190,12180,111
20231031,131700,8737131920,12190,12200,12200,12190,524
20231031,131600,8730743850,12200,12190,12200,12190,65
20231031,131500,8729950990,12190,12190,12200,12190,226
20231031,131400,8727195850,12190,12190,12200,12180,1545
20231031,131300,8708366250,12190,12200,12210,12190,1108
20231031,131200,8694852000,12200,12200,12210,12180,1899
20231031,131100,8671688380,12210,12210,12210,12180,1868
20231031,131000,8648907970,12210,12190,12210,12180,2422
20231031,130900,8619375260,12190,12160,12190,12160,7967
20231031,130800,8522387200,12170,12170,12170,12160,115
20231031,130700,8520988480,12150,12160,12170,12150,4709
20231031,130600,8463727050,12160,12150,12160,12150,2706
20231031,130500,8430822360,12160,12150,12160,12150,275
20231031,130400,8427479180,12160,12160,12160,12150,27
20231031,130300,8427150900,12160,12160,12160,12150,347
20231031,130200,8422932220,12160,12160,12160,12150,575
20231031,130100,8415940320,12160,12150,12160,12150,1072
20231031,130000,8402905020,12160,12150,12160,12150,259
20231031,125900,8399755830,12160,12150,12160,12150,293
20231031,125800,8396195000,12160,12160,12160,12150,102
20231031,125700,8394954790,12160,12160,12160,12150,86
20231031,125600,8393909070,12150,12150,12160,12140,9931
20231031,125500,8273198880,12150,12150,12150,12140,2373
20231031,125400,8244366990,12150,12140,12150,12130,10393
20231031,125300,8118174130,12140,12140,12140,12120,17363
20231031,125200,7907546960,12130,12130,12140,12130,2961
20231031,125100,7871602100,12140,12170,12170,12140,9863
20231031,125000,7751750740,12170,12170,12170,12160,232
20231031,124900,7748928000,12160,12170,12170,12160,4444
20231031,124800,7694868820,12170,12160,12170,12160,158
20231031,124700,7692946060,12160,12160,12170,12160,60
20231031,124600,7692216220,12170,12170,12170,12160,651
20231031,124500,7684293740,12170,12160,12170,12160,6441
20231031,124400,7605938240,12160,12150,12160,12150,6655
20231031,124300,7525019080,12160,12160,12160,12150,6790
20231031,124200,7442454580,12160,12160,12160,12150,3822
20231031,124100,7395979150,12160,12160,12160,12150,15113
20231031,124000,7212205330,12150,12160,12160,12150,2706
20231031,123900,7179307490,12160,12160,12160,12150,1137
20231031,123800,7165491320,12160,12160,12160,12150,143
20231031,123700,7163752980,12160,12150,12160,12150,5678
20231031,123600,7094764180,12150,12190,12190,12140,10184
20231031,123500,6970858140,12190,12200,12200,12180,3871
20231031,123400,6923667820,12200,12190,12200,12190,7969
20231031,123300,6826446780,12200,12200,12200,12190,138
20231031,123200,6824763250,12200,12190,12200,12190,712
20231031,123100,6816082810,12190,12200,12200,12190,1024
20231031,123000,6803590750,12200,12200,12200,12190,792
20231031,122900,6793928400,12200,12200,12200,12190,1571
20231031,122800,6774774530,12200,12200,12200,12190,1349
20231031,122700,6758316770,12190,12190,12200,12190,134
20231031,122600,6756682060,12200,12200,12210,12190,4724
20231031,122500,6699060410,12200,12200,12210,12200,5360
20231031,122400,6633668200,12200,12220,12220,12200,3280
20231031,122300,6593609170,12210,12220,12220,12210,83
20231031,122200,6592595650,12220,12210,12220,12210,88
20231031,122100,6591520430,12220,12210,12220,12210,403
20231031,122000,6586597640,12210,12200,12220,12200,15489
20231031,121900,6397513180,12200,12210,12210,12190,5980
20231031,121800,6324555360,12210,12210,12210,12200,178
20231031,121700,6322382220,12200,12210,12210,12200,2779
20231031,121600,6288452300,12210,12200,12210,12200,459
20231031,121500,6282848050,12210,12210,12210,12200,259
20231031,121400,6279686160,12210,12200,12210,12200,1815
20231031,121300,6257542650,12210,12210,12210,12200,272
20231031,121200,6254222120,12210,12210,12220,12200,6703
20231031,121100,6172364880,12210,12220,12220,12200,4638
20231031,121000,6115734320,12220,12220,12220,12210,1851
20231031,120900,6093117540,12230,12240,12240,12220,2966
20231031,120800,6056843470,12240,12240,12240,12230,133
20231031,120700,6055216630,12240,12240,12250,12240,3758
20231031,120600,6009217620,12250,12250,12250,12240,335
20231031,120500,6005113910,12250,12260,12270,12240,4703
20231031,120400,5947485400,12260,12270,12270,12260,40
20231031,120300,5946994820,12270,12270,12270,12260,437
20231031,120200,5941632950,12260,12270,12270,12260,80
20231031,120100,5940651730,12260,12260,12270,12250,16237
20231031,120000,5741523210,12260,12260,12260,12250,123
20231031,115900,5740015320,12260,12260,12260,12250,425
20231031,115800,5734808220,12260,12260,12260,12250,404
20231031,115700,5729856360,12250,12260,12260,12250,345
20231031,115600,5725629400,12260,12250,12260,12250,1294
20231031,115500,5709777570,12250,12250,12260,12250,2129
20231031,115400,5683695940,12260,12260,12260,12250,797
20231031,115300,5673929240,12260,12250,12260,12250,2343
20231031,115200,5645226830,12260,12270,12270,12250,7592
20231031,115100,5552143140,12270,12270,12280,12270,1129
20231031,115000,5538290160,12280,12270,12280,12270,560
20231031,114900,5531418210,12280,12270,12280,12270,53
20231031,114800,5530767480,12270,12280,12280,12270,90
20231031,114700,5529662410,12270,12280,12280,12270,246
20231031,114600,5526641880,12270,12280,12280,12270,484
20231031,114500,5520702090,12270,12270,12280,12270,2651
20231031,114400,5488172480,12270,12280,12280,12270,415
20231031,114300,5483078760,12280,12290,12290,12270,3411
20231031,114200,5441190500,12280,12290,12290,12280,302
20231031,114100,5437480560,12280,12290,12290,12280,150
20231031,114000,5435638080,12280,12300,12300,12280,4258
20231031,113900,5383307390,12300,12300,12300,12290,332
20231031,113800,5379225150,12290,12290,12300,12290,148
20231031,113700,5377404990,12290,12290,12300,12290,99
20231031,113600,5376187610,12300,12290,12300,12290,311
20231031,113500,5372363060,12290,12290,12300,12290,77
20231031,113400,5371416590,12290,12290,12300,12290,123
20231031,113300,5369904140,12290,12300,12300,12290,38
20231031,113200,5369436830,12290,12300,12300,12290,3967
20231031,113100,5320653800,12310,12310,12310,12300,1499
20231031,113000,5302215000,12310,12310,12310,12300,364
20231031,112900,5297734200,12310,12300,12310,12300,982
20231031,112800,5285653250,12300,12310,12310,12300,1941
20231031,112700,5261776800,12310,12310,12310,12300,291
20231031,112600,5258195980,12310,12310,12310,12300,295
20231031,112500,5254564620,12300,12320,12320,12300,715
20231031,112400,5245763920,12310,12300,12320,12300,4550
20231031,112300,5189754260,12310,12310,12310,12300,372
20231031,112200,5185174980,12310,12310,12310,12300,524
20231031,112100,5178724840,12300,12310,12310,12300,18
20231031,112000,5178503310,12310,12300,12310,12300,100
20231031,111900,5177272500,12310,12310,12310,12300,5482
20231031,111800,5109840960,12310,12310,12310,12300,3889
20231031,111700,5061991870,12310,12320,12320,12310,102
20231031,111600,5060735320,12320,12320,12320,12310,121
20231031,111500,5059244850,12310,12320,12320,12310,146
20231031,111400,5057447460,12320,12310,12320,12300,6180
20231031,111300,4981372530,12310,12330,12330,12300,1849
20231031,111200,4958596270,12340,12330,12340,12330,331
20231031,111100,4954514220,12330,12330,12340,12330,10
20231031,111000,4954390910,12340,12340,12340,12330,116
20231031,110900,4952959730,12340,12340,12340,12330,959
20231031,110800,4941125710,12340,12350,12350,12340,515
20231031,110700,4934765510,12350,12360,12360,12350,310
20231031,110600,4930934270,12350,12370,12380,12350,2423
20231031,110500,4900967900,12370,12380,12380,12370,192
20231031,110400,4898590980,12370,12370,12380,12370,606
20231031,110300,4891094240,12380,12370,12380,12360,1094
20231031,110200,4877561260,12370,12360,12370,12360,232
20231031,110100,4874692420,12360,12350,12360,12340,1159
20231031,110000,4860376080,12350,12350,12360,12340,869
20231031,105900,4849643270,12350,12360,12360,12350,138
20231031,105800,4847938320,12360,12360,12370,12360,512
20231031,105700,4841609740,12370,12360,12370,12360,604
20231031,105600,4834140040,12360,12360,12360,12350,1208
20231031,105500,4819209450,12360,12350,12360,12350,342
20231031,105400,4814984560,12360,12360,12360,12350,564
20231031,105300,4808018560,12360,12350,12360,12350,109
20231031,105200,4806671450,12350,12350,12350,12350,387
20231031,105100,4801892000,12350,12350,12350,12350,866
20231031,105000,4791196900,12340,12350,12350,12340,470
20231031,104900,4785392500,12340,12340,12350,12340,281
20231031,104800,4781924310,12340,12350,12350,12340,46
20231031,104700,4781356640,12350,12310,12350,12310,1671
20231031,104600,4760760600,12320,12320,12330,12310,2696
20231031,104500,4727564970,12330,12330,12340,12310,4067
20231031,104400,4677458320,12340,12340,12340,12330,92
20231031,104300,4676323240,12340,12340,12380,12320,5213
20231031,104200,4612007230,12350,12390,12390,12330,6602
20231031,104100,4530443770,12390,12390,12400,12380,459
20231031,104000,4524756140,12390,12380,12390,12370,2783
20231031,103900,4490283520,12380,12360,12380,12350,1389
20231031,103800,4473111010,12360,12340,12360,12340,817
20231031,103700,4463021610,12340,12320,12340,12310,1067
20231031,103600,4449866880,12310,12310,12320,12310,298
20231031,103500,4446198330,12300,12300,12310,12300,1055
20231031,103400,4433217800,12300,12320,12320,12290,1842
20231031,103300,4410555070,12310,12300,12320,12300,2576
20231031,103200,4378864620,12290,12290,12300,12290,577
20231031,103100,4371772440,12300,12290,12300,12290,1395
20231031,103000,4354626820,12290,12280,12290,12280,107
20231031,102900,4353312140,12290,12290,12290,12280,2575
20231031,102800,4321673330,12290,12290,12290,12280,486
20231031,102700,4315704560,12290,12290,12290,12280,92
20231031,102600,4314574130,12280,12280,12280,12270,7482
20231031,102500,4222696170,12290,12290,12290,12280,355
20231031,102400,4218333470,12280,12300,12300,12280,1344
20231031,102300,4201827200,12290,12290,12300,12290,3491
20231031,102200,4158922100,12290,12290,12290,12290,2255
20231031,102100,4131208150,12280,12290,12290,12280,855
20231031,102000,4120708710,12280,12280,12290,12280,2783
20231031,101900,4086531360,12290,12300,12300,12280,1885
20231031,101800,4063359990,12300,12290,12300,12290,103
20231031,101700,4062093930,12290,12290,12300,12290,529
20231031,101600,4055591880,12300,12320,12320,12290,3537
20231031,101500,4012084990,12320,12320,12320,12310,135
20231031,101400,4010422020,12310,12360,12360,12310,3228
20231031,101300,3970607700,12360,12350,12360,12350,656
20231031,101200,3962505920,12350,12350,12360,12340,458
20231031,101100,3956849050,12350,12350,12350,12340,1248
20231031,101000,3941436400,12340,12350,12350,12340,3068
20231031,100900,3903547100,12340,12350,12350,12340,386
20231031,100800,3898782920,12350,12340,12350,12330,580
20231031,100700,3891625860,12340,12340,12350,12340,1413
20231031,100600,3874189250,12340,12330,12340,12320,797
20231031,100500,3864361720,12330,12330,12330,12320,385
20231031,100400,3859615670,12330,12330,12340,12320,266
20231031,100300,3856335290,12330,12310,12330,12310,3268
20231031,100200,3816080530,12310,12310,12310,12310,720
20231031,100100,3807217330,12310,12300,12310,12300,971
20231031,100000,3795265750,12310,12300,12310,12300,861
20231031,095900,3784672240,12300,12310,12310,12300,1269
20231031,095800,3769062180,12310,12320,12320,12300,1697
20231031,095700,3748178550,12320,12330,12330,12320,439
20231031,095600,3742769920,12330,12320,12330,12320,464
20231031,095500,3737052000,12320,12310,12320,12310,1324
20231031,095400,3720750290,12300,12290,12310,12290,4511
20231031,095300,3665279580,12290,12350,12350,12290,18588
20231031,095200,3436272680,12350,12350,12350,12350,367
20231031,095100,3431740230,12350,12340,12350,12330,719
20231031,095000,3422867510,12340,12340,12340,12330,888
20231031,094900,3411910590,12340,12330,12340,12330,561
20231031,094800,3404988980,12330,12330,12330,12330,1587
20231031,094700,3385421270,12330,12330,12330,12320,950
20231031,094600,3373707950,12320,12340,12350,12320,2770
20231031,094500,3339536800,12340,12330,12350,12310,3026
20231031,094400,3302245710,12330,12350,12370,12320,8859
20231031,094300,3192875610,12350,12340,12350,12340,3063
20231031,094200,3155052930,12350,12350,12350,12340,4631
20231031,094100,3097883500,12350,12370,12370,12330,9076
20231031,094000,2985724540,12370,12360,12370,12360,1328
20231031,093900,2969306660,12370,12370,12370,12360,822
20231031,093800,2959143620,12360,12400,12400,12360,2293
20231031,093700,2930754200,12400,12400,12400,12390,692
20231031,093600,2922176560,12400,12390,12400,12390,373
20231031,093500,2917553300,12390,12400,12400,12390,3058
20231031,093400,2879639050,12400,12420,12430,12400,2174
20231031,093300,2852655590,12430,12430,12440,12410,5616
20231031,093200,2782863040,12430,12440,12450,12420,5394
20231031,093100,2715802050,12440,12430,12440,12420,3691
20231031,093000,2669922710,12430,12430,12430,12420,1142
20231031,092900,2655737030,12420,12440,12440,12420,6915
20231031,092800,2569741240,12440,12440,12440,12430,5823
20231031,092700,2497303740,12430,12440,12440,12430,745
20231031,092600,2488042530,12440,12470,12470,12440,4286
20231031,092500,2434641930,12490,12500,12500,12480,3389
20231031,092400,2392327000,12490,12520,12520,12480,7523
20231031,092300,2298310610,12520,12520,12530,12520,1007
20231031,092200,2285702410,12530,12530,12540,12530,1204
20231031,092100,2270616170,12530,12550,12550,12530,2422
20231031,092000,2240244250,12550,12570,12570,12540,4445
20231031,091900,2184431580,12570,12580,12580,12570,3016
20231031,091800,2146519200,12580,12590,12600,12570,9451
20231031,091700,2027554910,12590,12560,12590,12560,10304
20231031,091600,1897916860,12570,12530,12570,12520,12110
20231031,091500,1745944950,12530,12530,12550,12520,17244
20231031,091400,1529733050,12520,12530,12530,12520,5504
20231031,091300,1460813480,12530,12530,12530,12520,873
20231031,091200,1449876910,12530,12560,12570,12520,5495
20231031,091100,1380953990,12570,12560,12570,12560,3729
20231031,091000,1334111820,12560,12530,12560,12530,5869
20231031,090900,1260493820,12530,12520,12550,12520,7338
20231031,090800,1168563440,12520,12520,12520,12510,1479
20231031,090700,1150060900,12510,12540,12550,12510,4850
20231031,090600,1089308510,12540,12530,12540,12520,7894
20231031,090500,990383900,12520,12570,12580,12520,8669
20231031,090400,881636600,12570,12530,12580,12530,10696
20231031,090300,747336810,12530,12520,12570,12520,12285
20231031,090200,593162690,12520,12530,12540,12510,4841
20231031,090100,532513440,12530,12540,12550,12500,29060
20231031,090000,168866800,12530,12520,12590,12520,13476