KissMeData/042000/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192400,5722107760,12400,12400,12400,12400,14396
20231031,192300,5722107760,12400,12400,12400,12400,0
20231031,192200,5722107760,12400,12400,12400,12400,0
20231031,192100,5722107760,12400,12400,12400,12400,0
20231031,192000,5722107760,12400,12400,12400,12400,0
20231031,191900,5722107760,12400,12400,12400,12400,0
20231031,191800,5722107760,12400,12400,12400,12400,0
20231031,191700,5722107760,12400,12400,12400,12400,0
20231031,191600,5722107760,12400,12400,12400,12400,0
20231031,191500,5722107760,12400,12400,12400,12400,0
20231031,191400,5722107760,12400,12400,12400,12400,0
20231031,191300,5722107760,12400,12400,12400,12400,0
20231031,191200,5722107760,12400,12400,12400,12400,0
20231031,191100,5722107760,12400,12400,12400,12400,0
20231031,191000,5722107760,12400,12400,12400,12400,0
20231031,190900,5722107760,12400,12400,12400,12400,0
20231031,190800,5722107760,12400,12400,12400,12400,0
20231031,190700,5722107760,12400,12400,12400,12400,0
20231031,190600,5722107760,12400,12400,12400,12400,0
20231031,190500,5722107760,12400,12400,12400,12400,0
20231031,190400,5722107760,12400,12400,12400,12400,0
20231031,190300,5722107760,12400,12400,12400,12400,0
20231031,190200,5722107760,12400,12400,12400,12400,0
20231031,190100,5722107760,12400,12400,12400,12400,0
20231031,190000,5722107760,12400,12400,12400,12400,0
20231031,185900,5722107760,12400,12400,12400,12400,0
20231031,185800,5722107760,12400,12400,12400,12400,0
20231031,185700,5722107760,12400,12400,12400,12400,0
20231031,185600,5722107760,12400,12400,12400,12400,0
20231031,185500,5722107760,12400,12400,12400,12400,0
20231031,185400,5722107760,12400,12400,12400,12400,14396
20231031,185300,5722107760,12400,12400,12400,12400,0
20231031,185200,5722107760,12400,12400,12400,12400,0
20231031,185100,5722107760,12400,12400,12400,12400,0
20231031,185000,5722107760,12400,12400,12400,12400,0
20231031,184900,5722107760,12400,12400,12400,12400,0
20231031,184800,5722107760,12400,12400,12400,12400,0
20231031,184700,5722107760,12400,12400,12400,12400,0
20231031,184600,5722107760,12400,12400,12400,12400,0
20231031,184500,5722107760,12400,12400,12400,12400,0
20231031,184400,5722107760,12400,12400,12400,12400,0
20231031,184300,5722107760,12400,12400,12400,12400,0
20231031,184200,5722107760,12400,12400,12400,12400,0
20231031,184100,5722107760,12400,12400,12400,12400,0
20231031,184000,5722107760,12400,12400,12400,12400,0
20231031,183900,5722107760,12400,12400,12400,12400,0
20231031,183800,5722107760,12400,12400,12400,12400,0
20231031,183700,5722107760,12400,12400,12400,12400,0
20231031,183600,5722107760,12400,12400,12400,12400,0
20231031,183500,5722107760,12400,12400,12400,12400,0
20231031,183400,5722107760,12400,12400,12400,12400,0
20231031,183300,5722107760,12400,12400,12400,12400,0
20231031,183200,5722107760,12400,12400,12400,12400,0
20231031,183100,5722107760,12400,12400,12400,12400,0
20231031,183000,5722107760,12400,12400,12400,12400,0
20231031,182900,5722107760,12400,12400,12400,12400,0
20231031,182800,5722107760,12400,12400,12400,12400,0
20231031,182700,5722107760,12400,12400,12400,12400,0
20231031,182600,5722107760,12400,12400,12400,12400,0
20231031,182500,5722107760,12400,12400,12400,12400,0
20231031,182400,5722107760,12400,12400,12400,12400,14396
20231031,182300,5722107760,12400,12400,12400,12400,0
20231031,182200,5722107760,12400,12400,12400,12400,0
20231031,182100,5722107760,12400,12400,12400,12400,0
20231031,182000,5722107760,12400,12400,12400,12400,0
20231031,181900,5722107760,12400,12400,12400,12400,0
20231031,181800,5722107760,12400,12400,12400,12400,0
20231031,181700,5722107760,12400,12400,12400,12400,0
20231031,181600,5722107760,12400,12400,12400,12400,0
20231031,181500,5722107760,12400,12400,12400,12400,0
20231031,181400,5722107760,12400,12400,12400,12400,0
20231031,181300,5722107760,12400,12400,12400,12400,0
20231031,181200,5722107760,12400,12400,12400,12400,0
20231031,181100,5722107760,12400,12400,12400,12400,0
20231031,181000,5722107760,12400,12400,12400,12400,0
20231031,180900,5722107760,12400,12400,12400,12400,0
20231031,180800,5722107760,12400,12400,12400,12400,0
20231031,180700,5722107760,12400,12400,12400,12400,0
20231031,180600,5722107760,12400,12400,12400,12400,0
20231031,180500,5722107760,12400,12400,12400,12400,0
20231031,180400,5722107760,12400,12400,12400,12400,0
20231031,180300,5722107760,12400,12400,12400,12400,0
20231031,180200,5722107760,12400,12400,12400,12400,0
20231031,180100,5722107760,12400,12400,12400,12400,0
20231031,180000,5722107760,12400,12400,12400,12400,0
20231031,175900,5722107760,12400,12400,12400,12400,0
20231031,175800,5722107760,12400,12400,12400,12400,0
20231031,175700,5722107760,12400,12400,12400,12400,0
20231031,175600,5722107760,12400,12400,12400,12400,0
20231031,175500,5722107760,12400,12400,12400,12400,0
20231031,175400,5722107760,12400,12400,12400,12400,14396
20231031,175300,5722107760,12400,12400,12400,12400,0
20231031,175200,5722107760,12400,12400,12400,12400,0
20231031,175100,5722107760,12400,12400,12400,12400,0
20231031,175000,5722107760,12400,12400,12400,12400,0
20231031,174900,5722107760,12400,12400,12400,12400,0
20231031,174800,5722107760,12400,12400,12400,12400,0
20231031,174700,5722107760,12400,12400,12400,12400,0
20231031,174600,5722107760,12400,12400,12400,12400,0
20231031,174500,5722107760,12400,12400,12400,12400,0
20231031,174400,5722107760,12400,12400,12400,12400,0
20231031,174300,5722107760,12400,12400,12400,12400,0
20231031,174200,5722107760,12400,12400,12400,12400,0
20231031,174100,5722107760,12400,12400,12400,12400,0
20231031,174000,5722107760,12400,12400,12400,12400,0
20231031,173900,5722107760,12400,12400,12400,12400,0
20231031,173800,5722107760,12400,12400,12400,12400,0
20231031,173700,5722107760,12400,12400,12400,12400,0
20231031,173600,5722107760,12400,12400,12400,12400,0
20231031,173500,5722107760,12400,12400,12400,12400,0
20231031,173400,5722107760,12400,12400,12400,12400,0
20231031,173300,5722107760,12400,12400,12400,12400,0
20231031,173200,5722107760,12400,12400,12400,12400,0
20231031,173100,5722107760,12400,12400,12400,12400,0
20231031,173000,5722107760,12400,12400,12400,12400,0
20231031,172900,5722107760,12400,12400,12400,12400,0
20231031,172800,5722107760,12400,12400,12400,12400,0
20231031,172700,5722107760,12400,12400,12400,12400,0
20231031,172600,5722107760,12400,12400,12400,12400,0
20231031,172500,5722107760,12400,12400,12400,12400,0
20231031,172400,5722107760,12400,12400,12400,12400,14396
20231031,172300,5722107760,12400,12400,12400,12400,0
20231031,172200,5722107760,12400,12400,12400,12400,0
20231031,172100,5722107760,12400,12400,12400,12400,0
20231031,172000,5722107760,12400,12400,12400,12400,0
20231031,171900,5722107760,12400,12400,12400,12400,0
20231031,171800,5722107760,12400,12400,12400,12400,0
20231031,171700,5722107760,12400,12400,12400,12400,0
20231031,171600,5722107760,12400,12400,12400,12400,0
20231031,171500,5722107760,12400,12400,12400,12400,0
20231031,171400,5722107760,12400,12400,12400,12400,0
20231031,171300,5722107760,12400,12400,12400,12400,0
20231031,171200,5722107760,12400,12400,12400,12400,0
20231031,171100,5722107760,12400,12400,12400,12400,0
20231031,171000,5722107760,12400,12400,12400,12400,0
20231031,170900,5722107760,12400,12400,12400,12400,0
20231031,170800,5722107760,12400,12400,12400,12400,0
20231031,170700,5722107760,12400,12400,12400,12400,0
20231031,170600,5722107760,12400,12400,12400,12400,0
20231031,170500,5722107760,12400,12400,12400,12400,0
20231031,170400,5722107760,12400,12400,12400,12400,0
20231031,170300,5722107760,12400,12400,12400,12400,0
20231031,170200,5722107760,12400,12400,12400,12400,0
20231031,170100,5722107760,12400,12400,12400,12400,0
20231031,170000,5722107760,12400,12400,12400,12400,0
20231031,165900,5722107760,12400,12400,12400,12400,0
20231031,165800,5722107760,12400,12400,12400,12400,0
20231031,165700,5722107760,12400,12400,12400,12400,0
20231031,165600,5722107760,12400,12400,12400,12400,0
20231031,165500,5722107760,12400,12400,12400,12400,0
20231031,165400,5722107760,12400,12400,12400,12400,14396
20231031,165300,5722107760,12400,12400,12400,12400,0
20231031,165200,5722107760,12400,12400,12400,12400,0
20231031,165100,5722107760,12400,12400,12400,12400,0
20231031,165000,5722107760,12400,12400,12400,12400,0
20231031,164900,5722107760,12400,12400,12400,12400,0
20231031,164800,5722107760,12400,12400,12400,12400,0
20231031,164700,5722107760,12400,12400,12400,12400,0
20231031,164600,5722107760,12400,12400,12400,12400,0
20231031,164500,5722107760,12400,12400,12400,12400,0
20231031,164400,5722107760,12400,12400,12400,12400,0
20231031,164300,5722107760,12400,12400,12400,12400,0
20231031,164200,5722107760,12400,12400,12400,12400,0
20231031,164100,5722107760,12400,12400,12400,12400,0
20231031,164000,5722107760,12400,12400,12400,12400,0
20231031,163900,5722107760,12400,12400,12400,12400,0
20231031,163800,5722107760,12400,12400,12400,12400,0
20231031,163700,5722107760,12400,12400,12400,12400,0
20231031,163600,5722107760,12400,12400,12400,12400,0
20231031,163500,5722107760,12400,12400,12400,12400,0
20231031,163400,5722107760,12400,12400,12400,12400,0
20231031,163300,5722107760,12400,12400,12400,12400,0
20231031,163200,5722107760,12400,12400,12400,12400,0
20231031,163100,5722107760,12400,12400,12400,12400,0
20231031,163000,5722107760,12400,12400,12400,12400,0
20231031,162900,5722107760,12400,12400,12400,12400,0
20231031,162800,5722107760,12400,12400,12400,12400,0
20231031,162700,5722107760,12400,12400,12400,12400,0
20231031,162600,5722107760,12400,12400,12400,12400,0
20231031,162500,5722107760,12400,12400,12400,12400,0
20231031,162400,5722107760,12400,12400,12400,12400,14396
20231031,162300,5722107760,12400,12400,12400,12400,0
20231031,162200,5722107760,12400,12400,12400,12400,0
20231031,162100,5722107760,12400,12400,12400,12400,0
20231031,162000,5722107760,12400,12400,12400,12400,0
20231031,161900,5722107760,12400,12400,12400,12400,0
20231031,161800,5722107760,12400,12400,12400,12400,0
20231031,161700,5722107760,12400,12400,12400,12400,0
20231031,161600,5722107760,12400,12400,12400,12400,0
20231031,161500,5722107760,12400,12400,12400,12400,0
20231031,161400,5722107760,12400,12400,12400,12400,0
20231031,161300,5722107760,12400,12400,12400,12400,0
20231031,161200,5722107760,12400,12400,12400,12400,0
20231031,161100,5722107760,12400,12400,12400,12400,0
20231031,161000,5722107760,12400,12400,12400,12400,0
20231031,160900,5722107760,12400,12400,12400,12400,0
20231031,160800,5722107760,12400,12400,12400,12400,0
20231031,160700,5722107760,12400,12400,12400,12400,0
20231031,160600,5722107760,12400,12400,12400,12400,0
20231031,160500,5722107760,12400,12400,12400,12400,0
20231031,160400,5722107760,12400,12400,12400,12400,0
20231031,160300,5722107760,12400,12400,12400,12400,0
20231031,160200,5722107760,12400,12400,12400,12400,0
20231031,160100,5722107760,12400,12400,12400,12400,0
20231031,160000,5722107760,12400,12400,12400,12400,0
20231031,155900,5722107760,12400,12400,12400,12400,0
20231031,155800,5722107760,12400,12400,12400,12400,0
20231031,155700,5722107760,12400,12400,12400,12400,0
20231031,155600,5722107760,12400,12400,12400,12400,0
20231031,155500,5722107760,12400,12400,12400,12400,0
20231031,155400,5722107760,12400,12400,12400,12400,14396
20231031,155300,5722107760,12400,12400,12400,12400,0
20231031,155200,5722107760,12400,12400,12400,12400,0
20231031,155100,5722107760,12400,12400,12400,12400,0
20231031,155000,5722107760,12400,12400,12400,12400,0
20231031,154900,5722107760,12400,12400,12400,12400,0
20231031,154800,5722107760,12400,12400,12400,12400,0
20231031,154700,5722107760,12400,12400,12400,12400,0
20231031,154600,5722107760,12400,12400,12400,12400,0
20231031,154500,5722107760,12400,12400,12400,12400,0
20231031,154400,5722107760,12400,12400,12400,12400,0
20231031,154300,5722107760,12400,12400,12400,12400,0
20231031,154200,5722107760,12400,12400,12400,12400,0
20231031,154100,5722107760,12400,12400,12400,12400,0
20231031,154000,5722107760,12400,12400,12400,12400,0
20231031,153900,5722107760,12400,12400,12400,12400,0
20231031,153800,5722107760,12400,12400,12400,12400,0
20231031,153700,5722107760,12400,12400,12400,12400,0
20231031,153600,5722107760,12400,12400,12400,12400,0
20231031,153500,5722107760,12400,12400,12400,12400,0
20231031,153400,5722107760,12400,12400,12400,12400,0
20231031,153300,5722107760,12400,12400,12400,12400,0
20231031,153200,5722107760,12400,12400,12400,12400,0
20231031,153100,5722107760,12400,12400,12400,12400,0
20231031,153000,5722107760,12400,12400,12400,12400,14396
20231031,152900,5543597360,12410,12410,12410,12410,0
20231031,152800,5543597360,12410,12410,12410,12410,0
20231031,152700,5543597360,12410,12410,12410,12410,0
20231031,152600,5543597360,12410,12410,12410,12410,0
20231031,152500,5543597360,12410,12410,12410,12410,0
20231031,152400,5543597360,12410,12410,12410,12410,0
20231031,152300,5543597360,12410,12410,12410,12410,0
20231031,152200,5543597360,12410,12410,12410,12410,0
20231031,152100,5543597360,12410,12410,12410,12410,0
20231031,152000,5543597360,12410,12410,12410,12410,0
20231031,151900,5543597360,12410,12400,12480,12400,469
20231031,151800,5537776390,12390,12500,12500,12390,3217
20231031,151700,5497809650,12500,12500,12510,12480,1069
20231031,151600,5484454420,12500,12490,12500,12470,972
20231031,151500,5472305020,12500,12450,12500,12440,1078
20231031,151400,5458853550,12460,12500,12500,12460,1361
20231031,151300,5441883130,12490,12490,12500,12490,285
20231031,151200,5438323000,12490,12470,12490,12470,801
20231031,151100,5428318530,12470,12510,12510,12470,1023
20231031,151000,5415549630,12510,12510,12510,12490,35
20231031,150900,5415111800,12510,12510,12510,12480,2961
20231031,150800,5378123470,12520,12560,12560,12520,595
20231031,150700,5370673950,12560,12540,12570,12540,1093
20231031,150600,5356954120,12530,12530,12530,12510,497
20231031,150500,5350730450,12540,12570,12570,12540,449
20231031,150400,5345088000,12580,12550,12580,12550,631
20231031,150300,5337159870,12550,12590,12590,12550,732
20231031,150200,5327960440,12560,12450,12600,12450,1973
20231031,150100,5303210890,12480,12450,12480,12450,654
20231031,150000,5295061750,12450,12440,12450,12430,756
20231031,145900,5285658600,12450,12450,12450,12450,11
20231031,145800,5285521650,12450,12430,12450,12430,43
20231031,145700,5284987120,12450,12450,12450,12430,35
20231031,145600,5284551810,12450,12430,12450,12430,47
20231031,145500,5283967580,12460,12440,12460,12400,898
20231031,145400,5272814450,12440,12450,12460,12440,124
20231031,145300,5271270530,12450,12450,12460,12410,491
20231031,145200,5265165410,12450,12430,12450,12410,228
20231031,145100,5262329800,12420,12430,12440,12420,712
20231031,145000,5253484540,12420,12400,12420,12400,1281
20231031,144900,5237590840,12410,12400,12410,12400,1084
20231031,144800,5224140400,12410,12410,12410,12400,885
20231031,144700,5213164330,12410,12430,12430,12410,480
20231031,144600,5207207170,12420,12430,12440,12420,951
20231031,144500,5195388490,12430,12440,12440,12430,167
20231031,144400,5193312590,12440,12430,12440,12430,141
20231031,144300,5191559620,12450,12450,12460,12450,117
20231031,144200,5190102960,12450,12420,12450,12420,1206
20231031,144100,5175104330,12420,12400,12420,12400,373
20231031,144000,5170478630,12380,12400,12400,12380,670
20231031,143900,5162179290,12410,12410,12420,12390,401
20231031,143800,5157203890,12410,12410,12410,12390,22
20231031,143700,5156931130,12410,12380,12410,12380,727
20231031,143600,5147925360,12380,12370,12380,12370,486
20231031,143500,5141908880,12380,12380,12380,12370,522
20231031,143400,5135449520,12360,12390,12390,12360,1070
20231031,143300,5122222870,12370,12370,12370,12360,782
20231031,143200,5112551160,12380,12400,12400,12380,963
20231031,143100,5100624580,12390,12400,12400,12390,241
20231031,143000,5097636910,12400,12420,12420,12400,720
20231031,142900,5088697620,12420,12420,12430,12420,63
20231031,142800,5087914750,12400,12410,12410,12390,563
20231031,142700,5080933750,12400,12400,12400,12400,1125
20231031,142600,5066983750,12400,12400,12400,12400,0
20231031,142500,5066983750,12400,12400,12400,12400,50
20231031,142400,5066363750,12380,12380,12380,12380,75
20231031,142300,5065435250,12380,12380,12380,12370,726
20231031,142200,5056450660,12370,12380,12380,12370,16
20231031,142100,5056252590,12380,12380,12380,12380,101
20231031,142000,5055002210,12400,12400,12400,12400,294
20231031,141900,5051356610,12400,12380,12400,12380,509
20231031,141800,5045045190,12380,12380,12400,12370,1084
20231031,141700,5031627990,12370,12420,12420,12370,2755
20231031,141600,4997483190,12420,12420,12420,12420,0
20231031,141500,4997483190,12420,12420,12420,12420,0
20231031,141400,4997483190,12420,12430,12430,12420,282
20231031,141300,4993978230,12430,12440,12440,12430,15
20231031,141200,4993791680,12440,12440,12440,12440,15
20231031,141100,4993605080,12420,12420,12420,12420,22
20231031,141000,4993331840,12440,12440,12440,12440,1
20231031,140900,4993319400,12450,12420,12450,12400,1154
20231031,140800,4979004880,12450,12450,12450,12450,20
20231031,140700,4978755880,12450,12420,12450,12420,1213
20231031,140600,4963669870,12420,12420,12430,12400,589
20231031,140500,4956363110,12430,12420,12430,12410,1309
20231031,140400,4940106820,12430,12440,12440,12430,258
20231031,140300,4936899310,12440,12480,12480,12440,3509
20231031,140200,4893167690,12490,12480,12490,12480,122
20231031,140100,4891645080,12490,12480,12490,12470,771
20231031,140000,4882029590,12490,12490,12490,12470,1483
20231031,135900,4863523560,12480,12490,12490,12480,392
20231031,135800,4858631280,12480,12480,12480,12480,30
20231031,135700,4858256880,12480,12490,12490,12480,77
20231031,135600,4857295420,12490,12480,12490,12480,244
20231031,135500,4854249360,12480,12490,12490,12480,755
20231031,135400,4844826860,12490,12490,12490,12480,1025
20231031,135300,4832034360,12480,12480,12480,12480,1
20231031,135200,4832021880,12490,12490,12500,12490,195
20231031,135100,4829585920,12490,12490,12490,12490,3
20231031,135000,4829548450,12490,12490,12490,12490,14
20231031,134900,4829373590,12490,12490,12490,12490,130
20231031,134800,4827749890,12500,12500,12500,12500,200
20231031,134700,4825249890,12500,12490,12500,12490,802
20231031,134600,4815229360,12490,12490,12490,12490,324
20231031,134500,4811182600,12490,12490,12490,12490,148
20231031,134400,4809334080,12490,12500,12500,12490,109
20231031,134300,4807972450,12500,12500,12500,12500,3
20231031,134200,4807934950,12500,12500,12500,12500,262
20231031,134100,4804659950,12480,12500,12500,12480,459
20231031,134000,4798927870,12490,12490,12490,12490,46
20231031,133900,4798353330,12490,12490,12490,12480,508
20231031,133800,4792011010,12490,12490,12490,12490,33
20231031,133700,4791598840,12500,12480,12500,12480,151
20231031,133600,4789713840,12480,12500,12500,12480,1539
20231031,133500,4770488970,12500,12500,12510,12500,152
20231031,133400,4768588150,12500,12500,12500,12500,1469
20231031,133300,4750225650,12510,12500,12510,12500,652
20231031,133200,4742075460,12500,12510,12510,12500,240
20231031,133100,4739073080,12550,12510,12550,12510,3
20231031,133000,4739035510,12500,12510,12510,12500,185
20231031,132900,4736722380,12510,12520,12520,12510,378
20231031,132800,4731993560,12520,12510,12520,12510,40
20231031,132700,4731493060,12510,12540,12540,12510,10
20231031,132600,4731367780,12560,12560,12560,12510,182
20231031,132500,4729090860,12510,12520,12520,12510,233
20231031,132400,4726175260,12510,12510,12510,12510,362
20231031,132300,4721646640,12510,12540,12540,12510,1102
20231031,132200,4707848240,12540,12540,12540,12540,111
20231031,132100,4706456300,12580,12580,12580,12580,11
20231031,132000,4706317920,12580,12570,12580,12540,328
20231031,131900,4702204570,12570,12560,12570,12550,368
20231031,131800,4697585630,12560,12570,12570,12560,13
20231031,131700,4697422230,12570,12560,12570,12560,61
20231031,131600,4696655610,12560,12570,12570,12560,508
20231031,131500,4690275050,12570,12570,12570,12570,80
20231031,131400,4689269450,12570,12570,12570,12570,205
20231031,131300,4686692600,12570,12570,12570,12570,6
20231031,131200,4686617180,12560,12580,12590,12560,62
20231031,131100,4685837510,12580,12580,12580,12580,10
20231031,131000,4685711710,12590,12580,12590,12580,4
20231031,130900,4685661360,12590,12580,12590,12580,3
20231031,130800,4685623600,12590,12590,12590,12590,0
20231031,130700,4685623600,12590,12590,12590,12590,1
20231031,130600,4685611010,12540,12540,12540,12540,19
20231031,130500,4685372750,12540,12570,12570,12540,6
20231031,130400,4685297480,12540,12540,12540,12540,3
20231031,130300,4685259860,12550,12540,12550,12540,327
20231031,130200,4681156130,12550,12550,12550,12550,300
20231031,130100,4677391130,12550,12550,12550,12550,2
20231031,130000,4677366030,12550,12600,12600,12550,2005
20231031,125900,4652157960,12600,12590,12600,12590,109
20231031,125800,4650785000,12590,12580,12590,12580,162
20231031,125700,4648746460,12570,12560,12570,12560,230
20231031,125600,4645856780,12560,12520,12560,12520,203
20231031,125500,4643313760,12530,12490,12530,12490,371
20231031,125400,4638677770,12490,12500,12530,12490,1389
20231031,125300,4621324190,12490,12500,12500,12490,544
20231031,125200,4614529490,12500,12500,12500,12500,100
20231031,125100,4613279490,12500,12520,12520,12490,4081
20231031,125000,4562228990,12530,12530,12530,12530,336
20231031,124900,4558018910,12540,12540,12540,12540,233
20231031,124800,4555097090,12540,12560,12560,12540,304
20231031,124700,4551281350,12560,12580,12580,12560,159
20231031,124600,4549283710,12580,12580,12580,12580,58
20231031,124500,4548554070,12580,12560,12580,12560,205
20231031,124400,4545979170,12560,12560,12560,12560,0
20231031,124300,4545979170,12560,12570,12570,12560,194
20231031,124200,4543540660,12570,12570,12570,12570,1600
20231031,124100,4523428660,12580,12570,12580,12570,210
20231031,124000,4520786960,12590,12590,12590,12590,10
20231031,123900,4520661060,12600,12600,12600,12600,0
20231031,123800,4520661060,12600,12600,12600,12600,0
20231031,123700,4520661060,12600,12600,12600,12600,73
20231031,123600,4519741260,12600,12600,12600,12600,350
20231031,123500,4515331260,12600,12580,12600,12550,1206
20231031,123400,4500157610,12600,12580,12600,12580,64
20231031,123300,4499352390,12580,12560,12580,12560,19
20231031,123200,4499113730,12580,12520,12580,12520,88
20231031,123100,4498009880,12520,12530,12530,12520,140
20231031,123000,4496256000,12530,12530,12530,12530,566
20231031,122900,4489164020,12580,12530,12580,12530,47
20231031,122800,4488574520,12530,12530,12530,12530,10
20231031,122700,4488449220,12530,12530,12530,12530,107
20231031,122600,4487108510,12540,12540,12540,12540,0
20231031,122500,4487108510,12540,12540,12540,12540,5
20231031,122400,4487045810,12580,12550,12580,12540,314
20231031,122300,4483108100,12540,12540,12540,12540,242
20231031,122200,4480073420,12530,12540,12540,12530,1046
20231031,122100,4466962180,12540,12560,12560,12540,601
20231031,122000,4459416750,12560,12560,12560,12560,374
20231031,121900,4454719310,12560,12550,12560,12520,722
20231031,121800,4445673670,12540,12540,12540,12540,0
20231031,121700,4445673670,12540,12550,12550,12540,552
20231031,121600,4438750150,12540,12540,12550,12540,12
20231031,121500,4438599660,12550,12540,12550,12540,436
20231031,121400,4433131140,12550,12560,12560,12540,427
20231031,121300,4427769610,12550,12560,12560,12550,567
20231031,121200,4420649620,12580,12600,12600,12560,615
20231031,121100,4412924550,12580,12600,12600,12580,124
20231031,121000,4411363300,12600,12600,12600,12600,1
20231031,120900,4411350700,12600,12640,12640,12600,1717
20231031,120800,4389666060,12640,12650,12650,12610,279
20231031,120700,4386146830,12650,12640,12650,12640,749
20231031,120600,4376678930,12640,12640,12640,12640,0
20231031,120500,4376678930,12640,12650,12660,12610,359
20231031,120400,4372139030,12660,12640,12660,12610,693
20231031,120300,4363382620,12640,12590,12640,12580,249
20231031,120200,4360244690,12590,12580,12590,12570,50
20231031,120100,4359615580,12570,12590,12590,12570,53
20231031,120000,4358948720,12570,12550,12570,12550,253
20231031,115900,4355771560,12520,12520,12520,12520,302
20231031,115800,4351990520,12520,12480,12520,12480,931
20231031,115700,4340342800,12480,12480,12490,12480,581
20231031,115600,4333091910,12470,12500,12500,12470,2945
20231031,115500,4296332630,12500,12520,12530,12500,290
20231031,115400,4292706840,12550,12520,12570,12500,2525
20231031,115300,4261130740,12520,12560,12560,12510,1783
20231031,115200,4238801380,12550,12620,12620,12550,563
20231031,115100,4231723000,12610,12630,12630,12610,592
20231031,115000,4224251930,12630,12620,12630,12610,671
20231031,114900,4215786960,12620,12610,12620,12610,154
20231031,114800,4213843760,12620,12580,12620,12580,202
20231031,114700,4211297370,12540,12540,12610,12540,836
20231031,114600,4200767920,12540,12550,12550,12540,436
20231031,114500,4195299680,12540,12550,12550,12540,141
20231031,114400,4193530260,12550,12560,12560,12550,173
20231031,114300,4191358110,12570,12570,12580,12570,1155
20231031,114200,4176836790,12570,12520,12570,12520,232
20231031,114100,4173930550,12520,12510,12580,12510,1280
20231031,114000,4157876430,12510,12520,12520,12490,2898
20231031,113900,4121652930,12510,12510,12510,12510,431
20231031,113800,4116261120,12520,12520,12520,12500,5371
20231031,113700,4049089980,12520,12510,12540,12510,733
20231031,113600,4039914100,12520,12510,12520,12510,574
20231031,113500,4032730900,12500,12550,12550,12500,3697
20231031,113400,3986465020,12550,12600,12600,12550,4197
20231031,113300,3933700020,12600,12600,12610,12590,1078
20231031,113200,3920117490,12590,12600,12600,12590,652
20231031,113100,3911907910,12590,12620,12620,12590,1969
20231031,113000,3887099240,12620,12620,12620,12620,190
20231031,112900,3884701440,12610,12620,12670,12610,1100
20231031,112800,3870827120,12680,12630,12680,12610,2209
20231031,112700,3842937810,12630,12660,12670,12630,2824
20231031,112600,3807224550,12660,12670,12670,12650,874
20231031,112500,3796159470,12660,12700,12700,12660,2647
20231031,112400,3762581460,12700,12750,12750,12690,5110
20231031,112300,3697627070,12750,12740,12770,12740,537
20231031,112200,3690779450,12740,12770,12770,12740,2417
20231031,112100,3659956350,12770,12770,12770,12770,458
20231031,112000,3654107690,12770,12770,12770,12760,1622
20231031,111900,3633398540,12770,12780,12780,12770,259
20231031,111800,3630090100,12770,12780,12780,12770,1032
20231031,111700,3616905490,12780,12800,12800,12780,1035
20231031,111600,3603673030,12800,12840,12850,12790,8221
20231031,111500,3498374300,12840,12850,12850,12840,207
20231031,111400,3495715890,12850,12840,12850,12840,57
20231031,111300,3494983940,12840,12860,12860,12840,228
20231031,111200,3492054630,12860,12850,12860,12850,392
20231031,111100,3487016540,12850,12870,12870,12850,386
20231031,111000,3482053230,12910,12910,12910,12910,11
20231031,110900,3481911220,12870,12860,12870,12860,579
20231031,110800,3474460810,12910,12880,12910,12860,612
20231031,110700,3466588200,12860,12860,12860,12860,381
20231031,110600,3461688540,12860,12880,12880,12860,422
20231031,110500,3456257790,12880,12870,12880,12860,650
20231031,110400,3447892230,12870,12900,12900,12870,92
20231031,110300,3446707570,12890,12900,12900,12890,1567
20231031,110200,3426499280,12910,12910,12910,12910,105
20231031,110100,3425143730,12910,12910,12910,12910,39
20231031,110000,3424640240,12910,12930,12930,12910,813
20231031,105900,3414131070,12940,12900,12950,12900,52
20231031,105800,3413458670,12890,12920,12920,12890,1620
20231031,105700,3392555430,12910,12920,12920,12910,24
20231031,105600,3392245370,12910,12960,12960,12910,1131
20231031,105500,3377630770,12920,12930,12960,12910,2442
20231031,105400,3346024090,12930,12890,12930,12890,487
20231031,105300,3339739960,12890,12870,12890,12860,546
20231031,105200,3332718290,12900,12880,12900,12870,378
20231031,105100,3327853100,12870,12870,12900,12870,41
20231031,105000,3327325400,12900,12870,12900,12860,270
20231031,104900,3323848560,12870,12850,12870,12850,287
20231031,104800,3320157160,12840,12840,12840,12840,77
20231031,104700,3319168480,12840,12840,12840,12840,15
20231031,104600,3318975880,12840,12830,12870,12830,63
20231031,104500,3318167200,12830,12830,12830,12830,22
20231031,104400,3317884940,12870,12820,12870,12820,95
20231031,104300,3316666990,12820,12820,12870,12820,155
20231031,104200,3314675800,12820,12870,12870,12820,356
20231031,104100,3310110580,12810,12860,12860,12810,969
20231031,104000,3297678890,12860,12850,12860,12850,10
20231031,103900,3297550300,12830,12850,12850,12830,269
20231031,103800,3294098730,12840,12840,12840,12840,150
20231031,103700,3292172730,12840,12840,12840,12840,159
20231031,103600,3290131170,12840,12830,12840,12830,46
20231031,103500,3289540560,12830,12820,12830,12810,736
20231031,103400,3280103980,12820,12840,12840,12820,1306
20231031,103300,3263352460,12840,12840,12850,12840,329
20231031,103200,3259128050,12850,12850,12850,12840,596
20231031,103100,3251471980,12850,12860,12860,12850,1495
20231031,103000,3232255330,12860,12930,12930,12860,1641
20231031,102900,3211110410,12920,12930,12930,12920,648
20231031,102800,3202736320,12930,12940,12940,12930,886
20231031,102700,3191274770,12930,12920,12940,12920,529
20231031,102600,3184431340,12920,12920,12940,12920,722
20231031,102500,3175095540,12920,12910,12920,12900,678
20231031,102400,3166347930,12920,12930,12940,12920,2718
20231031,102300,3131203350,12940,12930,12940,12930,385
20231031,102200,3126221750,12940,12930,12940,12930,439
20231031,102100,3120545380,12930,12930,12930,12930,164
20231031,102000,3118424860,12930,12940,12940,12930,122
20231031,101900,3116846650,12940,12930,12960,12930,1415
20231031,101800,3098532240,12930,12950,12950,12930,919
20231031,101700,3086641260,12940,12970,12970,12930,1884
20231031,101600,3062242560,12950,12930,12970,12930,1971
20231031,101500,3036714600,12930,12930,12930,12900,333
20231031,101400,3032411970,12930,12890,12930,12890,86
20231031,101300,3031301890,12890,12930,12930,12890,265
20231031,101200,3027881050,12930,12940,12940,12900,954
20231031,101100,3015559920,12930,12950,12950,12930,329
20231031,101000,3011303710,12940,12940,12950,12940,487
20231031,100900,3005000130,12950,12890,12950,12890,2529
20231031,100800,2972345820,12890,12880,12890,12870,878
20231031,100700,2961033690,12870,12860,12880,12860,928
20231031,100600,2949091220,12860,12870,12870,12860,33
20231031,100500,2948666650,12850,12870,12880,12850,982
20231031,100400,2936029730,12880,12870,12880,12860,631
20231031,100300,2927910610,12870,12880,12880,12870,140
20231031,100200,2926107810,12880,12880,12880,12880,107
20231031,100100,2924729650,12900,12850,12900,12850,1544
20231031,100000,2904853770,12850,12820,12860,12810,173
20231031,095900,2902636660,12860,12820,12860,12820,37
20231031,095800,2902162240,12810,12860,12860,12810,1019
20231031,095700,2889101870,12830,12810,12850,12810,2054
20231031,095600,2862743310,12810,12840,12840,12810,681
20231031,095500,2854018720,12810,12820,12840,12810,1772
20231031,095400,2831316610,12820,12820,12860,12820,312
20231031,095300,2827313650,12820,12840,12860,12820,1036
20231031,095200,2814021150,12840,12870,12870,12840,401
20231031,095100,2808864300,12880,12810,12880,12810,169
20231031,095000,2806696920,12820,12810,12820,12800,1660
20231031,094900,2785431020,12810,12780,12810,12780,1472
20231031,094800,2766589160,12780,12800,12810,12780,2143
20231031,094700,2739169570,12800,12810,12830,12800,2157
20231031,094600,2711534970,12810,12830,12830,12810,1427
20231031,094500,2693243140,12830,12840,12850,12820,1757
20231031,094400,2670689860,12840,12840,12890,12830,406
20231031,094300,2665478610,12830,12840,12840,12830,808
20231031,094200,2655109720,12830,12850,12910,12830,1017
20231031,094100,2642042410,12850,12840,12850,12810,2903
20231031,094000,2604792280,12840,12870,12870,12840,1476
20231031,093900,2585820620,12870,12890,12890,12870,1317
20231031,093800,2568855840,12890,12920,12920,12890,1744
20231031,093700,2546361760,12920,12940,12940,12910,459
20231031,093600,2540434670,12910,12950,12950,12910,1790
20231031,093500,2517274870,12950,12960,13000,12950,3876
20231031,093400,2466991610,12950,12980,12990,12910,3155
20231031,093300,2426179170,12990,12930,13000,12930,4827
20231031,093200,2363624220,12920,12920,12920,12910,880
20231031,093100,2352258910,12940,12950,12950,12900,569
20231031,093000,2344902040,12950,12950,12990,12950,1700
20231031,092900,2322853830,12980,12860,12980,12860,5639
20231031,092800,2249929990,12860,12900,12900,12850,751
20231031,092700,2240269340,12900,12920,12940,12880,2005
20231031,092600,2214369690,12920,12920,12950,12850,1349
20231031,092500,2196937980,12920,12830,12920,12830,4961
20231031,092400,2133069740,12820,12840,12840,12810,469
20231031,092300,2127056290,12840,12790,12840,12780,1162
20231031,092200,2112162980,12770,12810,12850,12770,1463
20231031,092100,2093462740,12810,12840,12850,12780,1250
20231031,092000,2077455230,12840,12820,12870,12810,1436
20231031,091900,2059039270,12810,12820,12860,12770,2361
20231031,091800,2028814580,12820,12870,12870,12810,535
20231031,091700,2021941490,12880,12880,12880,12840,246
20231031,091600,2018775110,12830,12890,12900,12820,591
20231031,091500,2011162270,12820,12760,12890,12750,2267
20231031,091400,1982079550,12750,12800,12880,12750,8101
20231031,091300,1878483370,12810,12860,12870,12800,5398
20231031,091200,1809316340,12870,12830,12870,12830,1212
20231031,091100,1793749020,12820,12940,12950,12810,10414
20231031,091000,1659954180,12950,12960,13000,12940,2898
20231031,090900,1622402270,12950,12940,13000,12920,3098
20231031,090800,1582213810,12920,13000,13020,12920,5676
20231031,090700,1508640590,13000,13030,13060,12820,11821
20231031,090600,1355333370,13030,13170,13220,13000,28445
20231031,090500,981433240,13170,12950,13200,12940,26928
20231031,090400,628821410,12950,12880,12950,12850,6384
20231031,090300,546559570,12880,12900,12900,12840,3456
20231031,090200,502124670,12880,12780,12940,12750,10111
20231031,090100,371966650,12780,12820,12880,12740,7648
20231031,090000,274194280,12820,12810,12930,12800,21066