KissMeData/047400/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192800,1499996940,2460,2460,2460,2460,10069
20231031,192700,1499996940,2460,2460,2460,2460,0
20231031,192600,1499996940,2460,2460,2460,2460,0
20231031,192500,1499996940,2460,2460,2460,2460,0
20231031,192400,1499996940,2460,2460,2460,2460,0
20231031,192300,1499996940,2460,2460,2460,2460,0
20231031,192200,1499996940,2460,2460,2460,2460,0
20231031,192100,1499996940,2460,2460,2460,2460,0
20231031,192000,1499996940,2460,2460,2460,2460,0
20231031,191900,1499996940,2460,2460,2460,2460,0
20231031,191800,1499996940,2460,2460,2460,2460,0
20231031,191700,1499996940,2460,2460,2460,2460,0
20231031,191600,1499996940,2460,2460,2460,2460,0
20231031,191500,1499996940,2460,2460,2460,2460,0
20231031,191400,1499996940,2460,2460,2460,2460,0
20231031,191300,1499996940,2460,2460,2460,2460,0
20231031,191200,1499996940,2460,2460,2460,2460,0
20231031,191100,1499996940,2460,2460,2460,2460,0
20231031,191000,1499996940,2460,2460,2460,2460,0
20231031,190900,1499996940,2460,2460,2460,2460,0
20231031,190800,1499996940,2460,2460,2460,2460,0
20231031,190700,1499996940,2460,2460,2460,2460,0
20231031,190600,1499996940,2460,2460,2460,2460,0
20231031,190500,1499996940,2460,2460,2460,2460,0
20231031,190400,1499996940,2460,2460,2460,2460,0
20231031,190300,1499996940,2460,2460,2460,2460,0
20231031,190200,1499996940,2460,2460,2460,2460,0
20231031,190100,1499996940,2460,2460,2460,2460,0
20231031,190000,1499996940,2460,2460,2460,2460,0
20231031,185900,1499996940,2460,2460,2460,2460,0
20231031,185800,1499996940,2460,2460,2460,2460,10069
20231031,185700,1499996940,2460,2460,2460,2460,0
20231031,185600,1499996940,2460,2460,2460,2460,0
20231031,185500,1499996940,2460,2460,2460,2460,0
20231031,185400,1499996940,2460,2460,2460,2460,0
20231031,185300,1499996940,2460,2460,2460,2460,0
20231031,185200,1499996940,2460,2460,2460,2460,0
20231031,185100,1499996940,2460,2460,2460,2460,0
20231031,185000,1499996940,2460,2460,2460,2460,0
20231031,184900,1499996940,2460,2460,2460,2460,0
20231031,184800,1499996940,2460,2460,2460,2460,0
20231031,184700,1499996940,2460,2460,2460,2460,0
20231031,184600,1499996940,2460,2460,2460,2460,0
20231031,184500,1499996940,2460,2460,2460,2460,0
20231031,184400,1499996940,2460,2460,2460,2460,0
20231031,184300,1499996940,2460,2460,2460,2460,0
20231031,184200,1499996940,2460,2460,2460,2460,0
20231031,184100,1499996940,2460,2460,2460,2460,0
20231031,184000,1499996940,2460,2460,2460,2460,0
20231031,183900,1499996940,2460,2460,2460,2460,0
20231031,183800,1499996940,2460,2460,2460,2460,0
20231031,183700,1499996940,2460,2460,2460,2460,0
20231031,183600,1499996940,2460,2460,2460,2460,0
20231031,183500,1499996940,2460,2460,2460,2460,0
20231031,183400,1499996940,2460,2460,2460,2460,0
20231031,183300,1499996940,2460,2460,2460,2460,0
20231031,183200,1499996940,2460,2460,2460,2460,0
20231031,183100,1499996940,2460,2460,2460,2460,0
20231031,183000,1499996940,2460,2460,2460,2460,0
20231031,182900,1499996940,2460,2460,2460,2460,0
20231031,182800,1499996940,2460,2460,2460,2460,10069
20231031,182700,1499996940,2460,2460,2460,2460,0
20231031,182600,1499996940,2460,2460,2460,2460,0
20231031,182500,1499996940,2460,2460,2460,2460,0
20231031,182400,1499996940,2460,2460,2460,2460,0
20231031,182300,1499996940,2460,2460,2460,2460,0
20231031,182200,1499996940,2460,2460,2460,2460,0
20231031,182100,1499996940,2460,2460,2460,2460,0
20231031,182000,1499996940,2460,2460,2460,2460,0
20231031,181900,1499996940,2460,2460,2460,2460,0
20231031,181800,1499996940,2460,2460,2460,2460,0
20231031,181700,1499996940,2460,2460,2460,2460,0
20231031,181600,1499996940,2460,2460,2460,2460,0
20231031,181500,1499996940,2460,2460,2460,2460,0
20231031,181400,1499996940,2460,2460,2460,2460,0
20231031,181300,1499996940,2460,2460,2460,2460,0
20231031,181200,1499996940,2460,2460,2460,2460,0
20231031,181100,1499996940,2460,2460,2460,2460,0
20231031,181000,1499996940,2460,2460,2460,2460,0
20231031,180900,1499996940,2460,2460,2460,2460,0
20231031,180800,1499996940,2460,2460,2460,2460,0
20231031,180700,1499996940,2460,2460,2460,2460,0
20231031,180600,1499996940,2460,2460,2460,2460,0
20231031,180500,1499996940,2460,2460,2460,2460,0
20231031,180400,1499996940,2460,2460,2460,2460,0
20231031,180300,1499996940,2460,2460,2460,2460,0
20231031,180200,1499996940,2460,2460,2460,2460,0
20231031,180100,1499996940,2460,2460,2460,2460,0
20231031,180000,1499996940,2460,2460,2460,2460,0
20231031,175900,1499996940,2460,2460,2460,2460,0
20231031,175800,1499996940,2460,2460,2460,2460,10069
20231031,175700,1499996940,2460,2460,2460,2460,0
20231031,175600,1499996940,2460,2460,2460,2460,0
20231031,175500,1499996940,2460,2460,2460,2460,0
20231031,175400,1499996940,2460,2460,2460,2460,0
20231031,175300,1499996940,2460,2460,2460,2460,0
20231031,175200,1499996940,2460,2460,2460,2460,0
20231031,175100,1499996940,2460,2460,2460,2460,0
20231031,175000,1499996940,2460,2460,2460,2460,0
20231031,174900,1499996940,2460,2460,2460,2460,0
20231031,174800,1499996940,2460,2460,2460,2460,0
20231031,174700,1499996940,2460,2460,2460,2460,0
20231031,174600,1499996940,2460,2460,2460,2460,0
20231031,174500,1499996940,2460,2460,2460,2460,0
20231031,174400,1499996940,2460,2460,2460,2460,0
20231031,174300,1499996940,2460,2460,2460,2460,0
20231031,174200,1499996940,2460,2460,2460,2460,0
20231031,174100,1499996940,2460,2460,2460,2460,0
20231031,174000,1499996940,2460,2460,2460,2460,0
20231031,173900,1499996940,2460,2460,2460,2460,0
20231031,173800,1499996940,2460,2460,2460,2460,0
20231031,173700,1499996940,2460,2460,2460,2460,0
20231031,173600,1499996940,2460,2460,2460,2460,0
20231031,173500,1499996940,2460,2460,2460,2460,0
20231031,173400,1499996940,2460,2460,2460,2460,0
20231031,173300,1499996940,2460,2460,2460,2460,0
20231031,173200,1499996940,2460,2460,2460,2460,0
20231031,173100,1499996940,2460,2460,2460,2460,0
20231031,173000,1499996940,2460,2460,2460,2460,0
20231031,172900,1499996940,2460,2460,2460,2460,0
20231031,172800,1499996940,2460,2460,2460,2460,10069
20231031,172700,1499996940,2460,2460,2460,2460,0
20231031,172600,1499996940,2460,2460,2460,2460,0
20231031,172500,1499996940,2460,2460,2460,2460,0
20231031,172400,1499996940,2460,2460,2460,2460,0
20231031,172300,1499996940,2460,2460,2460,2460,0
20231031,172200,1499996940,2460,2460,2460,2460,0
20231031,172100,1499996940,2460,2460,2460,2460,0
20231031,172000,1499996940,2460,2460,2460,2460,0
20231031,171900,1499996940,2460,2460,2460,2460,0
20231031,171800,1499996940,2460,2460,2460,2460,0
20231031,171700,1499996940,2460,2460,2460,2460,0
20231031,171600,1499996940,2460,2460,2460,2460,0
20231031,171500,1499996940,2460,2460,2460,2460,0
20231031,171400,1499996940,2460,2460,2460,2460,0
20231031,171300,1499996940,2460,2460,2460,2460,0
20231031,171200,1499996940,2460,2460,2460,2460,0
20231031,171100,1499996940,2460,2460,2460,2460,0
20231031,171000,1499996940,2460,2460,2460,2460,0
20231031,170900,1499996940,2460,2460,2460,2460,0
20231031,170800,1499996940,2460,2460,2460,2460,0
20231031,170700,1499996940,2460,2460,2460,2460,0
20231031,170600,1499996940,2460,2460,2460,2460,0
20231031,170500,1499996940,2460,2460,2460,2460,0
20231031,170400,1499996940,2460,2460,2460,2460,0
20231031,170300,1499996940,2460,2460,2460,2460,0
20231031,170200,1499996940,2460,2460,2460,2460,0
20231031,170100,1499996940,2460,2460,2460,2460,0
20231031,170000,1499996940,2460,2460,2460,2460,0
20231031,165900,1499996940,2460,2460,2460,2460,0
20231031,165800,1499996940,2460,2460,2460,2460,10069
20231031,165700,1499996940,2460,2460,2460,2460,0
20231031,165600,1499996940,2460,2460,2460,2460,0
20231031,165500,1499996940,2460,2460,2460,2460,0
20231031,165400,1499996940,2460,2460,2460,2460,0
20231031,165300,1499996940,2460,2460,2460,2460,0
20231031,165200,1499996940,2460,2460,2460,2460,0
20231031,165100,1499996940,2460,2460,2460,2460,0
20231031,165000,1499996940,2460,2460,2460,2460,0
20231031,164900,1499996940,2460,2460,2460,2460,0
20231031,164800,1499996940,2460,2460,2460,2460,0
20231031,164700,1499996940,2460,2460,2460,2460,0
20231031,164600,1499996940,2460,2460,2460,2460,0
20231031,164500,1499996940,2460,2460,2460,2460,0
20231031,164400,1499996940,2460,2460,2460,2460,0
20231031,164300,1499996940,2460,2460,2460,2460,0
20231031,164200,1499996940,2460,2460,2460,2460,0
20231031,164100,1499996940,2460,2460,2460,2460,0
20231031,164000,1499996940,2460,2460,2460,2460,0
20231031,163900,1499996940,2460,2460,2460,2460,0
20231031,163800,1499996940,2460,2460,2460,2460,0
20231031,163700,1499996940,2460,2460,2460,2460,0
20231031,163600,1499996940,2460,2460,2460,2460,0
20231031,163500,1499996940,2460,2460,2460,2460,0
20231031,163400,1499996940,2460,2460,2460,2460,0
20231031,163300,1499996940,2460,2460,2460,2460,0
20231031,163200,1499996940,2460,2460,2460,2460,0
20231031,163100,1499996940,2460,2460,2460,2460,0
20231031,163000,1499996940,2460,2460,2460,2460,0
20231031,162900,1499996940,2460,2460,2460,2460,0
20231031,162800,1499996940,2460,2460,2460,2460,10069
20231031,162700,1499996940,2460,2460,2460,2460,0
20231031,162600,1499996940,2460,2460,2460,2460,0
20231031,162500,1499996940,2460,2460,2460,2460,0
20231031,162400,1499996940,2460,2460,2460,2460,0
20231031,162300,1499996940,2460,2460,2460,2460,0
20231031,162200,1499996940,2460,2460,2460,2460,0
20231031,162100,1499996940,2460,2460,2460,2460,0
20231031,162000,1499996940,2460,2460,2460,2460,0
20231031,161900,1499996940,2460,2460,2460,2460,0
20231031,161800,1499996940,2460,2460,2460,2460,0
20231031,161700,1499996940,2460,2460,2460,2460,0
20231031,161600,1499996940,2460,2460,2460,2460,0
20231031,161500,1499996940,2460,2460,2460,2460,0
20231031,161400,1499996940,2460,2460,2460,2460,0
20231031,161300,1499996940,2460,2460,2460,2460,0
20231031,161200,1499996940,2460,2460,2460,2460,0
20231031,161100,1499996940,2460,2460,2460,2460,0
20231031,161000,1499996940,2460,2460,2460,2460,0
20231031,160900,1499996940,2460,2460,2460,2460,0
20231031,160800,1499996940,2460,2460,2460,2460,0
20231031,160700,1499996940,2460,2460,2460,2460,0
20231031,160600,1499996940,2460,2460,2460,2460,0
20231031,160500,1499996940,2460,2460,2460,2460,0
20231031,160400,1499996940,2460,2460,2460,2460,0
20231031,160300,1499996940,2460,2460,2460,2460,0
20231031,160200,1499996940,2460,2460,2460,2460,0
20231031,160100,1499996940,2460,2460,2460,2460,0
20231031,160000,1499996940,2460,2460,2460,2460,0
20231031,155900,1499996940,2460,2460,2460,2460,0
20231031,155800,1499996940,2460,2460,2460,2460,10069
20231031,155700,1499996940,2460,2460,2460,2460,0
20231031,155600,1499996940,2460,2460,2460,2460,0
20231031,155500,1499996940,2460,2460,2460,2460,0
20231031,155400,1499996940,2460,2460,2460,2460,0
20231031,155300,1499996940,2460,2460,2460,2460,0
20231031,155200,1499996940,2460,2460,2460,2460,0
20231031,155100,1499996940,2460,2460,2460,2460,0
20231031,155000,1499996940,2460,2460,2460,2460,0
20231031,154900,1499996940,2460,2460,2460,2460,0
20231031,154800,1499996940,2460,2460,2460,2460,0
20231031,154700,1499996940,2460,2460,2460,2460,0
20231031,154600,1499996940,2460,2460,2460,2460,0
20231031,154500,1499996940,2460,2460,2460,2460,0
20231031,154400,1499996940,2460,2460,2460,2460,0
20231031,154300,1499996940,2460,2460,2460,2460,0
20231031,154200,1499996940,2460,2460,2460,2460,0
20231031,154100,1499996940,2460,2460,2460,2460,0
20231031,154000,1499996940,2460,2460,2460,2460,0
20231031,153900,1499996940,2460,2460,2460,2460,0
20231031,153800,1499996940,2460,2460,2460,2460,0
20231031,153700,1499996940,2460,2460,2460,2460,0
20231031,153600,1499996940,2460,2460,2460,2460,0
20231031,153500,1499996940,2460,2460,2460,2460,0
20231031,153400,1499996940,2460,2460,2460,2460,0
20231031,153300,1499996940,2460,2460,2460,2460,0
20231031,153200,1499996940,2460,2460,2460,2460,0
20231031,153100,1499996940,2460,2460,2460,2460,0
20231031,153000,1499996940,2460,2460,2460,2460,10069
20231031,152900,1475227200,2465,2465,2465,2465,0
20231031,152800,1475227200,2465,2465,2465,2465,0
20231031,152700,1475227200,2465,2465,2465,2465,0
20231031,152600,1475227200,2465,2465,2465,2465,0
20231031,152500,1475227200,2465,2465,2465,2465,0
20231031,152400,1475227200,2465,2465,2465,2465,0
20231031,152300,1475227200,2465,2465,2465,2465,0
20231031,152200,1475227200,2465,2465,2465,2465,0
20231031,152100,1475227200,2465,2465,2465,2465,0
20231031,152000,1475227200,2465,2465,2465,2465,0
20231031,151900,1475227200,2465,2465,2465,2465,1678
20231031,151800,1471090930,2465,2465,2465,2465,165
20231031,151700,1470684205,2465,2475,2475,2465,1239
20231031,151600,1467628680,2475,2465,2475,2465,984
20231031,151500,1465203050,2465,2465,2465,2465,0
20231031,151400,1465203050,2465,2470,2475,2465,3589
20231031,151300,1456351710,2470,2475,2475,2470,21
20231031,151200,1456299740,2475,2475,2475,2475,110
20231031,151100,1456027490,2470,2475,2475,2470,282
20231031,151000,1455330190,2485,2470,2485,2470,653
20231031,150900,1453717265,2470,2485,2485,2470,450
20231031,150800,1452605015,2470,2470,2470,2470,400
20231031,150700,1451617015,2465,2470,2470,2465,164
20231031,150600,1451212435,2465,2465,2465,2465,0
20231031,150500,1451212435,2465,2465,2465,2465,1058
20231031,150400,1448604465,2465,2485,2485,2465,8273
20231031,150300,1428190865,2485,2485,2485,2480,11
20231031,150200,1428163575,2490,2480,2490,2480,760
20231031,150100,1426278275,2485,2485,2485,2485,628
20231031,150000,1424717695,2490,2490,2490,2490,50
20231031,145900,1424593195,2490,2490,2490,2490,1040
20231031,145800,1422003595,2490,2490,2490,2485,1653
20231031,145700,1417887765,2490,2490,2490,2490,1208
20231031,145600,1414879845,2490,2495,2495,2490,18
20231031,145500,1414835015,2495,2485,2495,2485,3212
20231031,145400,1406822985,2485,2485,2485,2485,420
20231031,145300,1405779285,2485,2485,2485,2485,2005
20231031,145200,1400796860,2475,2475,2475,2475,0
20231031,145100,1400796860,2475,2475,2475,2475,0
20231031,145000,1400796860,2475,2475,2485,2475,3163
20231031,144900,1392968385,2475,2475,2475,2475,2882
20231031,144800,1385835435,2475,2480,2480,2475,404
20231031,144700,1384835520,2480,2480,2480,2480,173
20231031,144600,1384406480,2480,2485,2485,2480,3001
20231031,144500,1376963995,2485,2480,2485,2480,1015
20231031,144400,1374446785,2485,2480,2485,2480,394
20231031,144300,1373468950,2480,2480,2480,2480,574
20231031,144200,1372045430,2480,2480,2480,2480,124
20231031,144100,1371737910,2480,2480,2480,2480,3
20231031,144000,1371730470,2480,2480,2480,2480,0
20231031,143900,1371730470,2480,2480,2480,2480,0
20231031,143800,1371730470,2480,2480,2480,2480,0
20231031,143700,1371730470,2480,2480,2480,2480,0
20231031,143600,1371730470,2480,2475,2480,2470,811
20231031,143500,1369724790,2475,2475,2475,2475,0
20231031,143400,1369724790,2475,2475,2475,2475,6
20231031,143300,1369709940,2470,2470,2470,2470,20
20231031,143200,1369660540,2470,2470,2470,2465,160
20231031,143100,1369265560,2470,2470,2470,2470,141
20231031,143000,1368917290,2465,2470,2470,2465,650
20231031,142900,1367311815,2480,2480,2480,2470,551
20231031,142800,1365950805,2470,2480,2480,2470,721
20231031,142700,1364169925,2480,2480,2480,2470,1594
20231031,142600,1360216925,2480,2480,2480,2480,21
20231031,142500,1360164845,2480,2470,2480,2470,221
20231031,142400,1359618965,2480,2475,2480,2475,13
20231031,142300,1359586785,2480,2480,2480,2480,1
20231031,142200,1359584305,2470,2470,2470,2470,844
20231031,142100,1357499625,2470,2475,2475,2470,6285
20231031,142000,1341972360,2480,2480,2480,2480,0
20231031,141900,1341972360,2480,2475,2480,2475,594
20231031,141800,1340501945,2475,2475,2475,2475,1
20231031,141700,1340499470,2470,2475,2475,2470,1310
20231031,141600,1337263245,2475,2470,2475,2470,354
20231031,141500,1336388595,2470,2470,2470,2470,109
20231031,141400,1336119365,2475,2475,2475,2475,2
20231031,141300,1336114415,2475,2475,2475,2475,2
20231031,141200,1336109465,2475,2475,2475,2475,152
20231031,141100,1335733265,2470,2480,2480,2470,1270
20231031,141000,1332588195,2480,2480,2480,2475,1558
20231031,140900,1328730620,2475,2475,2480,2475,1095
20231031,140800,1326020485,2475,2475,2475,2475,2
20231031,140700,1326015535,2475,2475,2480,2475,7
20231031,140600,1325998205,2475,2480,2480,2470,431
20231031,140500,1324932775,2480,2475,2480,2470,5801
20231031,140400,1310604275,2480,2480,2480,2480,213
20231031,140300,1310076035,2480,2470,2480,2470,205
20231031,140200,1309569635,2470,2470,2470,2470,111
20231031,140100,1309295465,2480,2480,2480,2480,0
20231031,140000,1309295465,2480,2475,2480,2475,266
20231031,135900,1308636865,2480,2480,2480,2480,0
20231031,135800,1308636865,2480,2485,2485,2480,4368
20231031,135700,1297804175,2485,2480,2485,2480,5767
20231031,135600,1283501390,2480,2480,2480,2480,100
20231031,135500,1283253390,2480,2480,2480,2480,768
20231031,135400,1281348750,2480,2480,2480,2480,800
20231031,135300,1279364750,2480,2480,2480,2480,13
20231031,135200,1279332510,2480,2480,2480,2480,500
20231031,135100,1278092510,2480,2480,2480,2480,0
20231031,135000,1278092510,2480,2480,2480,2480,213
20231031,134900,1277564270,2480,2480,2480,2480,30
20231031,134800,1277489870,2470,2470,2470,2470,520
20231031,134700,1276205470,2470,2470,2470,2470,100
20231031,134600,1275958470,2470,2480,2480,2470,3687
20231031,134500,1266835235,2485,2485,2485,2485,10
20231031,134400,1266810385,2485,2485,2485,2480,63
20231031,134300,1266654135,2485,2485,2485,2485,103
20231031,134200,1266398180,2480,2475,2480,2475,12887
20231031,134100,1234438445,2475,2475,2475,2475,934
20231031,134000,1232126795,2475,2480,2480,2475,849
20231031,133900,1230025485,2475,2475,2480,2475,601
20231031,133800,1228535510,2475,2475,2475,2475,699
20231031,133700,1226805485,2480,2475,2480,2475,917
20231031,133600,1224535895,2475,2470,2475,2470,4365
20231031,133500,1213734310,2475,2475,2475,2475,405
20231031,133400,1212731935,2470,2475,2480,2470,1964
20231031,133300,1207880265,2475,2475,2475,2475,188
20231031,133200,1207414965,2475,2475,2475,2475,205
20231031,133100,1206907590,2475,2475,2475,2475,357
20231031,133000,1206024015,2475,2475,2475,2475,413
20231031,132900,1205001840,2475,2475,2475,2475,259
20231031,132800,1204360815,2475,2480,2480,2475,10
20231031,132700,1204336025,2480,2480,2480,2480,74
20231031,132600,1204152505,2480,2475,2480,2475,3052
20231031,132500,1196598800,2480,2480,2480,2480,1
20231031,132400,1196596320,2480,2480,2480,2480,1025
20231031,132300,1194054320,2480,2475,2480,2475,26
20231031,132200,1193989955,2475,2475,2475,2475,32
20231031,132100,1193910755,2475,2475,2475,2475,987
20231031,132000,1191467930,2475,2475,2475,2475,120
20231031,131900,1191170930,2475,2480,2480,2475,1554
20231031,131800,1187324760,2475,2480,2485,2475,53
20231031,131700,1187193425,2480,2480,2480,2475,388
20231031,131600,1186233100,2480,2480,2480,2480,11
20231031,131500,1186205820,2490,2490,2490,2490,0
20231031,131400,1186205820,2490,2485,2490,2485,411
20231031,131300,1185184480,2485,2485,2485,2485,6
20231031,131200,1185169570,2490,2490,2490,2490,0
20231031,131100,1185169570,2490,2480,2490,2480,132
20231031,131000,1184841690,2490,2485,2490,2480,2203
20231031,130900,1179365800,2480,2485,2485,2480,51
20231031,130800,1179239315,2485,2480,2485,2480,22
20231031,130700,1179184745,2480,2480,2480,2480,15
20231031,130600,1179147545,2480,2480,2480,2480,25
20231031,130500,1179085545,2485,2480,2485,2480,177
20231031,130400,1178646580,2480,2480,2480,2480,44
20231031,130300,1178537460,2480,2480,2480,2480,13
20231031,130200,1178505220,2475,2475,2475,2475,2800
20231031,130100,1171575220,2475,2480,2480,2475,5009
20231031,130000,1159176870,2480,2485,2485,2480,99
20231031,125900,1158931340,2485,2485,2485,2485,300
20231031,125800,1158185840,2485,2485,2485,2485,151
20231031,125700,1157810605,2475,2475,2475,2475,1
20231031,125600,1157808130,2485,2485,2485,2485,6
20231031,125500,1157793220,2480,2480,2480,2480,550
20231031,125400,1156429220,2480,2480,2480,2480,409
20231031,125300,1155414900,2480,2480,2480,2480,17
20231031,125200,1155372740,2480,2480,2480,2480,113
20231031,125100,1155092500,2475,2475,2475,2475,20
20231031,125000,1155043000,2475,2475,2475,2475,2808
20231031,124900,1148093200,2475,2475,2475,2475,0
20231031,124800,1148093200,2475,2475,2475,2475,2
20231031,124700,1148088250,2480,2480,2480,2480,11705
20231031,124600,1119059850,2480,2480,2480,2480,1612
20231031,124500,1115062090,2480,2480,2480,2480,1
20231031,124400,1115059610,2480,2480,2480,2480,156
20231031,124300,1114672730,2480,2475,2480,2475,66
20231031,124200,1114509330,2475,2480,2480,2475,320
20231031,124100,1113716250,2490,2490,2490,2490,114
20231031,124000,1113432390,2490,2490,2490,2490,1
20231031,123900,1113429900,2475,2480,2480,2475,127
20231031,123800,1113115315,2480,2480,2480,2480,2087
20231031,123700,1107939555,2480,2485,2485,2480,402
20231031,123600,1106942590,2480,2485,2485,2480,138
20231031,123500,1106599665,2485,2490,2490,2485,184
20231031,123400,1106142025,2490,2485,2490,2480,3364
20231031,123300,1097784480,2485,2480,2485,2480,109
20231031,123200,1097514110,2480,2480,2480,2480,31
20231031,123100,1097437230,2480,2480,2480,2480,116
20231031,123000,1097149550,2475,2475,2475,2475,40
20231031,122900,1097050550,2475,2480,2485,2475,845
20231031,122800,1094956825,2485,2485,2485,2485,0
20231031,122700,1094956825,2485,2470,2485,2470,3308
20231031,122600,1086786040,2470,2490,2495,2470,81386
20231031,122500,885605770,2490,2490,2490,2490,1442
20231031,122400,882015190,2490,2495,2495,2490,2265
20231031,122300,876367050,2495,2485,2495,2485,1000
20231031,122200,873875560,2480,2485,2485,2480,212
20231031,122100,873349720,2485,2480,2485,2480,148
20231031,122000,872982545,2480,2480,2480,2480,1
20231031,121900,872980065,2480,2480,2480,2480,18
20231031,121800,872935425,2480,2485,2485,2480,167
20231031,121700,872521250,2485,2490,2490,2485,1434
20231031,121600,868955260,2490,2490,2490,2490,47
20231031,121500,868838230,2485,2485,2490,2485,2057
20231031,121400,863726510,2485,2485,2485,2485,0
20231031,121300,863726510,2485,2485,2485,2485,297
20231031,121200,862988465,2480,2480,2480,2480,100
20231031,121100,862740465,2480,2485,2485,2480,2000
20231031,121000,857774235,2490,2490,2490,2490,9
20231031,120900,857751825,2485,2490,2490,2485,446
20231031,120800,856642785,2485,2490,2490,2485,3551
20231031,120700,847818490,2490,2490,2490,2485,700
20231031,120600,846077990,2480,2480,2480,2480,30
20231031,120500,846003590,2485,2490,2490,2485,2176
20231031,120400,840596205,2485,2485,2485,2485,1
20231031,120300,840593720,2485,2485,2485,2485,37
20231031,120200,840501775,2485,2485,2485,2480,1026
20231031,120100,837956200,2480,2495,2495,2480,13350
20231031,120000,804778015,2490,2495,2495,2485,267
20231031,115900,804113475,2490,2490,2490,2490,1
20231031,115800,804110985,2490,2490,2490,2490,247
20231031,115700,803495955,2490,2490,2490,2490,7
20231031,115600,803478525,2490,2495,2495,2490,577
20231031,115500,802038985,2490,2490,2490,2490,29
20231031,115400,801966775,2500,2500,2500,2500,1
20231031,115300,801964275,2490,2490,2490,2490,715
20231031,115200,800183925,2490,2490,2490,2490,917
20231031,115100,797900595,2490,2490,2490,2490,1254
20231031,115000,794778135,2490,2485,2490,2485,75
20231031,114900,794591685,2485,2485,2485,2485,399
20231031,114800,793600170,2485,2485,2485,2485,7
20231031,114700,793582775,2485,2485,2485,2480,6082
20231031,114600,778473805,2490,2495,2495,2490,3636
20231031,114500,769420160,2495,2495,2495,2490,9279
20231031,114400,746299580,2495,2500,2500,2495,10387
20231031,114300,720333080,2505,2505,2505,2505,0
20231031,114200,720333080,2505,2505,2505,2505,200
20231031,114100,719832080,2505,2505,2505,2505,700
20231031,114000,718078580,2505,2505,2505,2505,100
20231031,113900,717828080,2510,2505,2510,2505,1102
20231031,113800,715067565,2505,2505,2505,2505,260
20231031,113700,714416265,2510,2505,2510,2505,115
20231031,113600,714128115,2505,2505,2505,2505,100
20231031,113500,713877615,2500,2500,2500,2500,0
20231031,113400,713877615,2500,2500,2500,2500,605
20231031,113300,712365115,2505,2505,2505,2505,1004
20231031,113200,709850095,2505,2500,2505,2500,268
20231031,113100,709179720,2505,2505,2505,2500,5184
20231031,113000,696196490,2510,2510,2510,2510,27
20231031,112900,696128720,2510,2505,2510,2505,330
20231031,112800,695300520,2510,2510,2510,2510,4
20231031,112700,695290480,2510,2510,2510,2505,1539
20231031,112600,691434115,2510,2510,2515,2510,28
20231031,112500,691363815,2510,2510,2510,2510,15
20231031,112400,691326165,2510,2510,2510,2510,53
20231031,112300,691193135,2510,2510,2510,2510,0
20231031,112200,691193135,2510,2510,2510,2510,101
20231031,112100,690939625,2510,2510,2510,2510,100
20231031,112000,690688625,2505,2510,2510,2505,54
20231031,111900,690553345,2510,2510,2510,2510,15
20231031,111800,690515695,2510,2510,2510,2510,216
20231031,111700,689973535,2510,2515,2515,2510,558
20231031,111600,688572940,2510,2510,2510,2510,510
20231031,111500,687292840,2510,2510,2510,2510,90
20231031,111400,687066940,2510,2505,2510,2505,1715
20231031,111300,682770360,2510,2510,2510,2510,121
20231031,111200,682466650,2505,2510,2510,2505,480
20231031,111100,681263925,2505,2505,2505,2505,1050
20231031,111000,678633675,2505,2505,2505,2505,3037
20231031,110900,671025990,2510,2510,2510,2505,1811
20231031,110800,666488890,2510,2515,2515,2510,1505
20231031,110700,662706695,2520,2520,2520,2520,1902
20231031,110600,657913655,2510,2510,2510,2510,1296
20231031,110500,654660695,2510,2510,2510,2510,286
20231031,110400,653942835,2510,2510,2510,2505,1983
20231031,110300,648965555,2510,2510,2510,2510,0
20231031,110200,648965555,2510,2510,2510,2510,357
20231031,110100,648069485,2520,2520,2520,2520,258
20231031,110000,647419325,2520,2520,2520,2520,118
20231031,105900,647121965,2515,2510,2515,2510,6560
20231031,105800,630636065,2510,2510,2510,2510,10
20231031,105700,630610965,2510,2510,2515,2510,13
20231031,105600,630578325,2505,2515,2515,2505,1004
20231031,105500,628060200,2515,2510,2515,2510,226
20231031,105400,627492690,2515,2515,2515,2515,5
20231031,105300,627480115,2515,2515,2515,2515,15
20231031,105200,627442390,2510,2510,2510,2510,2974
20231031,105100,619977650,2510,2510,2510,2505,224
20231031,105000,619416455,2510,2510,2510,2505,664
20231031,104900,617752735,2515,2515,2515,2515,898
20231031,104800,615494265,2515,2520,2525,2515,7455
20231031,104700,596714735,2520,2520,2520,2520,0
20231031,104600,596714735,2520,2530,2530,2520,515
20231031,104500,595416925,2515,2530,2530,2515,1888
20231031,104400,590665385,2530,2525,2530,2525,2
20231031,104300,590660330,2530,2525,2530,2520,83
20231031,104200,590450795,2525,2525,2525,2525,200
20231031,104100,589945795,2525,2525,2525,2525,577
20231031,104000,588488870,2525,2525,2525,2515,682
20231031,103900,586773620,2520,2520,2520,2520,420
20231031,103800,585715220,2520,2520,2520,2520,1170
20231031,103700,582766820,2520,2520,2520,2515,319
20231031,103600,581963160,2520,2520,2520,2520,2282
20231031,103500,576212520,2520,2520,2525,2520,432
20231031,103400,575123830,2520,2520,2520,2520,476
20231031,103300,573924310,2520,2525,2530,2520,841
20231031,103200,571804845,2530,2530,2530,2525,66
20231031,103100,571637940,2530,2520,2530,2520,89
20231031,103000,571413170,2520,2520,2520,2520,317
20231031,102900,570614330,2520,2520,2520,2515,147
20231031,102800,570243905,2520,2515,2520,2515,814
20231031,102700,568196670,2515,2515,2515,2515,3487
20231031,102600,559426865,2510,2515,2515,2505,60
20231031,102500,559276165,2515,2510,2515,2505,289
20231031,102400,558551650,2510,2510,2510,2510,646
20231031,102300,556930190,2510,2505,2510,2505,2020
20231031,102200,551866505,2505,2510,2510,2505,1447
20231031,102100,548241270,2510,2505,2510,2505,70
20231031,102000,548065820,2505,2505,2505,2505,100
20231031,101900,547815320,2515,2515,2515,2515,120
20231031,101800,547513520,2500,2500,2515,2500,6343
20231031,101700,531639415,2505,2505,2505,2500,1166
20231031,101600,528718615,2505,2505,2510,2505,4848
20231031,101500,516574160,2515,2515,2515,2505,6138
20231031,101400,501167440,2515,2510,2515,2510,4993
20231031,101300,488626900,2515,2515,2520,2510,8334
20231031,101200,467675590,2520,2525,2525,2520,3056
20231031,101100,459973720,2525,2525,2530,2525,835
20231031,101000,457865095,2530,2530,2530,2530,1
20231031,100900,457862565,2530,2525,2530,2520,301
20231031,100800,457103490,2525,2525,2525,2525,1
20231031,100700,457100965,2525,2525,2525,2515,679
20231031,100600,455386500,2520,2520,2520,2515,560
20231031,100500,453975345,2520,2520,2520,2520,4294
20231031,100400,443154465,2520,2515,2520,2515,2523
20231031,100300,436806545,2515,2515,2515,2515,1026
20231031,100200,434226155,2515,2515,2520,2515,5006
20231031,100100,421618040,2515,2520,2520,2510,5975
20231031,100000,406592020,2520,2520,2520,2520,220
20231031,095900,406037620,2525,2520,2525,2515,77
20231031,095800,405843910,2520,2525,2525,2515,702
20231031,095700,404074465,2515,2515,2515,2515,58
20231031,095600,403928595,2515,2520,2525,2515,4362
20231031,095500,392938805,2520,2530,2530,2520,12789
20231031,095400,360686600,2530,2530,2530,2530,1280
20231031,095300,357448200,2530,2535,2550,2530,12079
20231031,095200,326877190,2555,2550,2555,2540,5478
20231031,095100,312944785,2555,2555,2555,2555,12
20231031,095000,312914125,2555,2555,2555,2555,396
20231031,094900,311902345,2555,2550,2555,2550,747
20231031,094800,309996135,2550,2545,2550,2545,255
20231031,094700,309347155,2545,2545,2545,2545,6
20231031,094600,309331885,2540,2550,2550,2540,891
20231031,094500,307064310,2550,2550,2550,2550,80
20231031,094400,306860310,2545,2545,2545,2545,686
20231031,094300,305114440,2550,2545,2550,2545,2859
20231031,094200,297838275,2545,2550,2550,2540,7971
20231031,094100,277560400,2555,2550,2555,2550,5339
20231031,094000,263940940,2555,2570,2570,2555,6525
20231031,093900,247259565,2570,2570,2570,2570,85
20231031,093800,247041115,2565,2565,2565,2565,36
20231031,093700,246948775,2565,2570,2570,2565,3272
20231031,093600,238556045,2570,2575,2575,2570,530
20231031,093500,237193940,2575,2575,2575,2575,100
20231031,093400,236936440,2575,2570,2575,2570,1058
20231031,093300,234217370,2565,2570,2575,2565,1397
20231031,093200,230628075,2570,2570,2575,2565,225
20231031,093100,230049820,2570,2575,2575,2570,15
20231031,093000,230011250,2575,2560,2575,2560,318
20231031,092900,229194860,2555,2555,2560,2555,1301
20231031,092800,225870180,2560,2560,2560,2555,925
20231031,092700,223504400,2560,2565,2565,2560,3443
20231031,092600,214689810,2565,2560,2570,2560,2117
20231031,092500,209266280,2570,2570,2570,2570,112
20231031,092400,208978440,2570,2560,2570,2560,66
20231031,092300,208809085,2560,2570,2575,2560,8404
20231031,092200,187267100,2570,2565,2570,2565,1258
20231031,092100,184039830,2565,2575,2575,2565,2722
20231031,092000,177056700,2570,2575,2575,2570,6769
20231031,091900,159634760,2575,2575,2580,2575,114
20231031,091800,159341205,2575,2575,2575,2575,881
20231031,091700,157072630,2575,2570,2575,2570,401
20231031,091600,156042055,2570,2580,2580,2565,3217
20231031,091500,147773725,2580,2575,2580,2575,1867
20231031,091400,142966195,2580,2575,2580,2575,6404
20231031,091300,126445890,2575,2580,2580,2575,488
20231031,091200,125189095,2580,2570,2580,2570,3347
20231031,091100,116576320,2580,2580,2580,2570,315
20231031,091000,115766655,2580,2585,2585,2570,7408
20231031,090900,96654445,2590,2595,2595,2590,1130
20231031,090800,93727040,2595,2590,2595,2590,614
20231031,090700,92136755,2585,2590,2590,2585,3328
20231031,090600,83532060,2590,2595,2595,2585,1097
20231031,090500,80694070,2595,2585,2595,2580,321
20231031,090400,79864500,2595,2600,2600,2580,6180
20231031,090300,63872880,2595,2620,2620,2595,1396
20231031,090200,60244810,2620,2620,2620,2620,1107
20231031,090100,57344470,2620,2605,2620,2595,11550
20231031,090000,27166340,2610,2605,2615,2590,9943