KissMeData/014530/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,185900,34188303890,5240,5240,5240,5240,119535
20231031,185800,34188303890,5240,5240,5240,5240,0
20231031,185700,34188303890,5240,5240,5240,5240,0
20231031,185600,34188303890,5240,5240,5240,5240,0
20231031,185500,34188303890,5240,5240,5240,5240,0
20231031,185400,34188303890,5240,5240,5240,5240,0
20231031,185300,34188303890,5240,5240,5240,5240,0
20231031,185200,34188303890,5240,5240,5240,5240,0
20231031,185100,34188303890,5240,5240,5240,5240,0
20231031,185000,34188303890,5240,5240,5240,5240,0
20231031,184900,34188303890,5240,5240,5240,5240,0
20231031,184800,34188303890,5240,5240,5240,5240,0
20231031,184700,34188303890,5240,5240,5240,5240,0
20231031,184600,34188303890,5240,5240,5240,5240,0
20231031,184500,34188303890,5240,5240,5240,5240,0
20231031,184400,34188303890,5240,5240,5240,5240,0
20231031,184300,34188303890,5240,5240,5240,5240,0
20231031,184200,34188303890,5240,5240,5240,5240,0
20231031,184100,34188303890,5240,5240,5240,5240,0
20231031,184000,34188303890,5240,5240,5240,5240,0
20231031,183900,34188303890,5240,5240,5240,5240,0
20231031,183800,34188303890,5240,5240,5240,5240,0
20231031,183700,34188303890,5240,5240,5240,5240,0
20231031,183600,34188303890,5240,5240,5240,5240,0
20231031,183500,34188303890,5240,5240,5240,5240,0
20231031,183400,34188303890,5240,5240,5240,5240,0
20231031,183300,34188303890,5240,5240,5240,5240,0
20231031,183200,34188303890,5240,5240,5240,5240,0
20231031,183100,34188303890,5240,5240,5240,5240,0
20231031,183000,34188303890,5240,5240,5240,5240,0
20231031,182900,34188303890,5240,5240,5240,5240,119535
20231031,182800,34188303890,5240,5240,5240,5240,0
20231031,182700,34188303890,5240,5240,5240,5240,0
20231031,182600,34188303890,5240,5240,5240,5240,0
20231031,182500,34188303890,5240,5240,5240,5240,0
20231031,182400,34188303890,5240,5240,5240,5240,0
20231031,182300,34188303890,5240,5240,5240,5240,0
20231031,182200,34188303890,5240,5240,5240,5240,0
20231031,182100,34188303890,5240,5240,5240,5240,0
20231031,182000,34188303890,5240,5240,5240,5240,0
20231031,181900,34188303890,5240,5240,5240,5240,0
20231031,181800,34188303890,5240,5240,5240,5240,0
20231031,181700,34188303890,5240,5240,5240,5240,0
20231031,181600,34188303890,5240,5240,5240,5240,0
20231031,181500,34188303890,5240,5240,5240,5240,0
20231031,181400,34188303890,5240,5240,5240,5240,0
20231031,181300,34188303890,5240,5240,5240,5240,0
20231031,181200,34188303890,5240,5240,5240,5240,0
20231031,181100,34188303890,5240,5240,5240,5240,0
20231031,181000,34188303890,5240,5240,5240,5240,0
20231031,180900,34188303890,5240,5240,5240,5240,0
20231031,180800,34188303890,5240,5240,5240,5240,0
20231031,180700,34188303890,5240,5240,5240,5240,0
20231031,180600,34188303890,5240,5240,5240,5240,0
20231031,180500,34188303890,5240,5240,5240,5240,0
20231031,180400,34188303890,5240,5240,5240,5240,0
20231031,180300,34188303890,5240,5240,5240,5240,0
20231031,180200,34188303890,5240,5240,5240,5240,0
20231031,180100,34188303890,5240,5240,5240,5240,0
20231031,180000,34188303890,5240,5240,5240,5240,0
20231031,175900,34188303890,5240,5240,5240,5240,119535
20231031,175800,34188303890,5240,5240,5240,5240,0
20231031,175700,34188303890,5240,5240,5240,5240,0
20231031,175600,34188303890,5240,5240,5240,5240,0
20231031,175500,34188303890,5240,5240,5240,5240,0
20231031,175400,34188303890,5240,5240,5240,5240,0
20231031,175300,34188303890,5240,5240,5240,5240,0
20231031,175200,34188303890,5240,5240,5240,5240,0
20231031,175100,34188303890,5240,5240,5240,5240,0
20231031,175000,34188303890,5240,5240,5240,5240,0
20231031,174900,34188303890,5240,5240,5240,5240,0
20231031,174800,34188303890,5240,5240,5240,5240,0
20231031,174700,34188303890,5240,5240,5240,5240,0
20231031,174600,34188303890,5240,5240,5240,5240,0
20231031,174500,34188303890,5240,5240,5240,5240,0
20231031,174400,34188303890,5240,5240,5240,5240,0
20231031,174300,34188303890,5240,5240,5240,5240,0
20231031,174200,34188303890,5240,5240,5240,5240,0
20231031,174100,34188303890,5240,5240,5240,5240,0
20231031,174000,34188303890,5240,5240,5240,5240,0
20231031,173900,34188303890,5240,5240,5240,5240,0
20231031,173800,34188303890,5240,5240,5240,5240,0
20231031,173700,34188303890,5240,5240,5240,5240,0
20231031,173600,34188303890,5240,5240,5240,5240,0
20231031,173500,34188303890,5240,5240,5240,5240,0
20231031,173400,34188303890,5240,5240,5240,5240,0
20231031,173300,34188303890,5240,5240,5240,5240,0
20231031,173200,34188303890,5240,5240,5240,5240,0
20231031,173100,34188303890,5240,5240,5240,5240,0
20231031,173000,34188303890,5240,5240,5240,5240,0
20231031,172900,34188303890,5240,5240,5240,5240,119535
20231031,172800,34188303890,5240,5240,5240,5240,0
20231031,172700,34188303890,5240,5240,5240,5240,0
20231031,172600,34188303890,5240,5240,5240,5240,0
20231031,172500,34188303890,5240,5240,5240,5240,0
20231031,172400,34188303890,5240,5240,5240,5240,0
20231031,172300,34188303890,5240,5240,5240,5240,0
20231031,172200,34188303890,5240,5240,5240,5240,0
20231031,172100,34188303890,5240,5240,5240,5240,0
20231031,172000,34188303890,5240,5240,5240,5240,0
20231031,171900,34188303890,5240,5240,5240,5240,0
20231031,171800,34188303890,5240,5240,5240,5240,0
20231031,171700,34188303890,5240,5240,5240,5240,0
20231031,171600,34188303890,5240,5240,5240,5240,0
20231031,171500,34188303890,5240,5240,5240,5240,0
20231031,171400,34188303890,5240,5240,5240,5240,0
20231031,171300,34188303890,5240,5240,5240,5240,0
20231031,171200,34188303890,5240,5240,5240,5240,0
20231031,171100,34188303890,5240,5240,5240,5240,0
20231031,171000,34188303890,5240,5240,5240,5240,0
20231031,170900,34188303890,5240,5240,5240,5240,0
20231031,170800,34188303890,5240,5240,5240,5240,0
20231031,170700,34188303890,5240,5240,5240,5240,0
20231031,170600,34188303890,5240,5240,5240,5240,0
20231031,170500,34188303890,5240,5240,5240,5240,0
20231031,170400,34188303890,5240,5240,5240,5240,0
20231031,170300,34188303890,5240,5240,5240,5240,0
20231031,170200,34188303890,5240,5240,5240,5240,0
20231031,170100,34188303890,5240,5240,5240,5240,0
20231031,170000,34188303890,5240,5240,5240,5240,0
20231031,165900,34188303890,5240,5240,5240,5240,119535
20231031,165800,34188303890,5240,5240,5240,5240,0
20231031,165700,34188303890,5240,5240,5240,5240,0
20231031,165600,34188303890,5240,5240,5240,5240,0
20231031,165500,34188303890,5240,5240,5240,5240,0
20231031,165400,34188303890,5240,5240,5240,5240,0
20231031,165300,34188303890,5240,5240,5240,5240,0
20231031,165200,34188303890,5240,5240,5240,5240,0
20231031,165100,34188303890,5240,5240,5240,5240,0
20231031,165000,34188303890,5240,5240,5240,5240,0
20231031,164900,34188303890,5240,5240,5240,5240,0
20231031,164800,34188303890,5240,5240,5240,5240,0
20231031,164700,34188303890,5240,5240,5240,5240,0
20231031,164600,34188303890,5240,5240,5240,5240,0
20231031,164500,34188303890,5240,5240,5240,5240,0
20231031,164400,34188303890,5240,5240,5240,5240,0
20231031,164300,34188303890,5240,5240,5240,5240,0
20231031,164200,34188303890,5240,5240,5240,5240,0
20231031,164100,34188303890,5240,5240,5240,5240,0
20231031,164000,34188303890,5240,5240,5240,5240,0
20231031,163900,34188303890,5240,5240,5240,5240,0
20231031,163800,34188303890,5240,5240,5240,5240,0
20231031,163700,34188303890,5240,5240,5240,5240,0
20231031,163600,34188303890,5240,5240,5240,5240,0
20231031,163500,34188303890,5240,5240,5240,5240,0
20231031,163400,34188303890,5240,5240,5240,5240,0
20231031,163300,34188303890,5240,5240,5240,5240,0
20231031,163200,34188303890,5240,5240,5240,5240,0
20231031,163100,34188303890,5240,5240,5240,5240,0
20231031,163000,34188303890,5240,5240,5240,5240,0
20231031,162900,34188303890,5240,5240,5240,5240,119535
20231031,162800,34188303890,5240,5240,5240,5240,0
20231031,162700,34188303890,5240,5240,5240,5240,0
20231031,162600,34188303890,5240,5240,5240,5240,0
20231031,162500,34188303890,5240,5240,5240,5240,0
20231031,162400,34188303890,5240,5240,5240,5240,0
20231031,162300,34188303890,5240,5240,5240,5240,0
20231031,162200,34188303890,5240,5240,5240,5240,0
20231031,162100,34188303890,5240,5240,5240,5240,0
20231031,162000,34188303890,5240,5240,5240,5240,0
20231031,161900,34188303890,5240,5240,5240,5240,0
20231031,161800,34188303890,5240,5240,5240,5240,0
20231031,161700,34188303890,5240,5240,5240,5240,0
20231031,161600,34188303890,5240,5240,5240,5240,0
20231031,161500,34188303890,5240,5240,5240,5240,0
20231031,161400,34188303890,5240,5240,5240,5240,0
20231031,161300,34188303890,5240,5240,5240,5240,0
20231031,161200,34188303890,5240,5240,5240,5240,0
20231031,161100,34188303890,5240,5240,5240,5240,0
20231031,161000,34188303890,5240,5240,5240,5240,0
20231031,160900,34188303890,5240,5240,5240,5240,0
20231031,160800,34188303890,5240,5240,5240,5240,0
20231031,160700,34188303890,5240,5240,5240,5240,0
20231031,160600,34188303890,5240,5240,5240,5240,0
20231031,160500,34188303890,5240,5240,5240,5240,0
20231031,160400,34188303890,5240,5240,5240,5240,0
20231031,160300,34188303890,5240,5240,5240,5240,0
20231031,160200,34188303890,5240,5240,5240,5240,0
20231031,160100,34188303890,5240,5240,5240,5240,0
20231031,160000,34188303890,5240,5240,5240,5240,0
20231031,155900,34188303890,5240,5240,5240,5240,119535
20231031,155800,34188303890,5240,5240,5240,5240,0
20231031,155700,34188303890,5240,5240,5240,5240,0
20231031,155600,34188303890,5240,5240,5240,5240,0
20231031,155500,34188303890,5240,5240,5240,5240,0
20231031,155400,34188303890,5240,5240,5240,5240,0
20231031,155300,34188303890,5240,5240,5240,5240,0
20231031,155200,34188303890,5240,5240,5240,5240,0
20231031,155100,34188303890,5240,5240,5240,5240,0
20231031,155000,34188303890,5240,5240,5240,5240,0
20231031,154900,34188303890,5240,5240,5240,5240,0
20231031,154800,34188303890,5240,5240,5240,5240,0
20231031,154700,34188303890,5240,5240,5240,5240,0
20231031,154600,34188303890,5240,5240,5240,5240,0
20231031,154500,34188303890,5240,5240,5240,5240,0
20231031,154400,34188303890,5240,5240,5240,5240,0
20231031,154300,34188303890,5240,5240,5240,5240,0
20231031,154200,34188303890,5240,5240,5240,5240,0
20231031,154100,34188303890,5240,5240,5240,5240,0
20231031,154000,34188303890,5240,5240,5240,5240,0
20231031,153900,34188303890,5240,5240,5240,5240,0
20231031,153800,34188303890,5240,5240,5240,5240,0
20231031,153700,34188303890,5240,5240,5240,5240,0
20231031,153600,34188303890,5240,5240,5240,5240,0
20231031,153500,34188303890,5240,5240,5240,5240,0
20231031,153400,34188303890,5240,5240,5240,5240,0
20231031,153300,34188303890,5240,5240,5240,5240,0
20231031,153200,34188303890,5240,5240,5240,5240,0
20231031,153100,34188303890,5240,5240,5240,5240,0
20231031,153000,34188303890,5240,5240,5240,5240,119535
20231031,152900,33561940490,5200,5200,5200,5200,0
20231031,152800,33561940490,5200,5200,5200,5200,0
20231031,152700,33561940490,5200,5200,5200,5200,0
20231031,152600,33561940490,5200,5200,5200,5200,0
20231031,152500,33561940490,5200,5200,5200,5200,0
20231031,152400,33561940490,5200,5200,5200,5200,0
20231031,152300,33561940490,5200,5200,5200,5200,0
20231031,152200,33561940490,5200,5200,5200,5200,0
20231031,152100,33561940490,5200,5200,5200,5200,0
20231031,152000,33561940490,5200,5200,5200,5200,0
20231031,151900,33561940490,5200,5210,5210,5190,43621
20231031,151800,33335050480,5210,5200,5210,5180,27648
20231031,151700,33191386650,5200,5210,5210,5190,18215
20231031,151600,33096647650,5210,5220,5230,5210,14264
20231031,151500,33022302080,5220,5220,5230,5210,19288
20231031,151400,32921702430,5210,5220,5230,5210,14557
20231031,151300,32845671840,5210,5200,5220,5200,18077
20231031,151200,32751483750,5200,5190,5210,5180,18419
20231031,151100,32655809160,5190,5190,5190,5180,10477
20231031,151000,32601487300,5190,5180,5200,5180,7314
20231031,150900,32563529990,5180,5180,5180,5170,5555
20231031,150800,32534762430,5170,5170,5180,5160,12074
20231031,150700,32472387330,5170,5180,5180,5160,17840
20231031,150600,32380192090,5180,5180,5180,5170,16163
20231031,150500,32296627040,5180,5170,5180,5170,8863
20231031,150400,32250786550,5170,5180,5180,5170,6099
20231031,150300,32219212160,5180,5170,5180,5170,1845
20231031,150200,32209658940,5170,5180,5180,5170,3549
20231031,150100,32191307880,5180,5170,5180,5170,3596
20231031,150000,32172712670,5170,5190,5190,5170,11522
20231031,145900,32113027140,5180,5190,5190,5180,6370
20231031,145800,32079988010,5190,5190,5200,5190,4091
20231031,145700,32058753480,5200,5190,5200,5180,19903
20231031,145600,31955383050,5180,5180,5180,5170,5699
20231031,145500,31925887550,5170,5170,5180,5160,11610
20231031,145400,31865857790,5180,5190,5190,5180,10813
20231031,145300,31809795240,5190,5190,5200,5180,11076
20231031,145200,31752324490,5200,5190,5200,5180,2866
20231031,145100,31737449440,5190,5170,5190,5160,11103
20231031,145000,31679923150,5170,5180,5180,5160,7595
20231031,144900,31640656000,5180,5180,5180,5170,3865
20231031,144800,31620658520,5180,5190,5190,5170,5817
20231031,144700,31590569130,5180,5180,5190,5170,4133
20231031,144600,31569149240,5190,5170,5190,5170,3323
20231031,144500,31551934890,5180,5190,5190,5170,5093
20231031,144400,31525553120,5190,5190,5210,5190,16165
20231031,144300,31441591960,5200,5200,5210,5180,20615
20231031,144200,31334450830,5210,5210,5220,5200,6802
20231031,144100,31299016380,5210,5170,5210,5160,23073
20231031,144000,31179322780,5170,5190,5190,5170,5347
20231031,143900,31151650540,5190,5190,5200,5180,3420
20231031,143800,31133910140,5200,5190,5200,5190,8640
20231031,143700,31089059330,5190,5170,5190,5170,12201
20231031,143600,31025922710,5180,5170,5180,5170,14937
20231031,143500,30948692160,5180,5180,5190,5170,4386
20231031,143400,30925985770,5190,5190,5190,5180,14390
20231031,143300,30851429780,5190,5190,5210,5190,20679
20231031,143200,30743848430,5200,5210,5220,5180,9037
20231031,143100,30696869100,5210,5200,5220,5200,11762
20231031,143000,30635621820,5200,5200,5200,5190,8082
20231031,142900,30593596430,5200,5200,5210,5190,3578
20231031,142800,30574987170,5200,5230,5230,5200,17151
20231031,142700,30485519410,5220,5200,5230,5200,23335
20231031,142600,30363872420,5200,5170,5210,5170,21285
20231031,142500,30253274220,5160,5170,5180,5150,16776
20231031,142400,30166662030,5160,5180,5190,5150,12477
20231031,142300,30102231910,5190,5170,5190,5170,3038
20231031,142200,30086518780,5170,5190,5190,5170,3842
20231031,142100,30066632650,5190,5190,5190,5180,4312
20231031,142000,30044274680,5180,5190,5190,5170,12171
20231031,141900,29981223050,5200,5200,5200,5190,8810
20231031,141800,29935453120,5200,5200,5200,5190,6006
20231031,141700,29904221970,5200,5190,5200,5180,13421
20231031,141600,29834559010,5190,5170,5190,5160,7516
20231031,141500,29795704280,5170,5170,5190,5160,5909
20231031,141400,29765134400,5170,5190,5190,5170,9045
20231031,141300,29718318840,5190,5190,5190,5180,1685
20231031,141200,29709587060,5180,5200,5210,5180,12832
20231031,141100,29642859570,5200,5190,5210,5170,10070
20231031,141000,29590544000,5190,5240,5250,5190,41015
20231031,140900,29376186220,5230,5190,5240,5180,57373
20231031,140800,29077227230,5190,5160,5200,5150,25285
20231031,140700,28946381130,5160,5140,5160,5140,2499
20231031,140600,28933519120,5140,5150,5160,5140,1954
20231031,140500,28923464190,5140,5140,5160,5140,927
20231031,140400,28918693380,5150,5150,5150,5140,638
20231031,140300,28915408760,5140,5130,5140,5130,1365
20231031,140200,28908393420,5150,5140,5150,5130,6065
20231031,140100,28877241650,5130,5130,5140,5130,1731
20231031,140000,28868356800,5130,5140,5140,5130,3056
20231031,135900,28852653000,5140,5140,5140,5130,596
20231031,135800,28849589570,5140,5130,5140,5130,1187
20231031,135700,28843488400,5130,5140,5140,5130,527
20231031,135600,28840784600,5140,5130,5160,5130,5717
20231031,135500,28811401800,5130,5120,5150,5110,8857
20231031,135400,28766095180,5130,5150,5150,5120,6314
20231031,135300,28733629390,5150,5160,5170,5150,6520
20231031,135200,28699993820,5160,5160,5160,5150,4243
20231031,135100,28678121270,5160,5170,5170,5160,2389
20231031,135000,28665793990,5170,5170,5170,5150,7384
20231031,134900,28627697610,5170,5150,5170,5150,945
20231031,134800,28622823220,5150,5170,5170,5150,1960
20231031,134700,28612709710,5170,5170,5170,5160,738
20231031,134600,28608896310,5170,5160,5170,5150,2495
20231031,134500,28596022180,5160,5170,5170,5160,2789
20231031,134400,28581619400,5170,5150,5170,5140,11711
20231031,134300,28521343270,5150,5150,5160,5150,3080
20231031,134200,28505474140,5150,5150,5160,5140,2432
20231031,134100,28492963560,5150,5150,5150,5130,6336
20231031,134000,28460392310,5140,5160,5170,5140,11069
20231031,133900,28403367490,5160,5160,5170,5160,4166
20231031,133800,28381842260,5160,5170,5180,5160,3376
20231031,133700,28364388420,5180,5180,5180,5170,453
20231031,133600,28362045490,5180,5200,5200,5180,12144
20231031,133500,28298996360,5200,5190,5200,5190,4920
20231031,133400,28273450530,5190,5190,5210,5190,22475
20231031,133300,28156642820,5190,5190,5200,5180,4783
20231031,133200,28131830190,5190,5200,5200,5180,10100
20231031,133100,28079414560,5200,5170,5200,5160,43130
20231031,133000,27855855060,5170,5160,5170,5160,1020
20231031,132900,27850591840,5160,5180,5180,5160,2606
20231031,132800,27837136230,5180,5160,5180,5160,6672
20231031,132700,27802666960,5160,5150,5160,5140,4571
20231031,132600,27779118240,5150,5140,5150,5130,7258
20231031,132500,27741803590,5150,5180,5180,5140,10891
20231031,132400,27685627980,5170,5170,5180,5150,4826
20231031,132300,27660698020,5170,5190,5190,5170,14975
20231031,132200,27583146630,5190,5190,5200,5180,9205
20231031,132100,27535375630,5190,5190,5200,5180,15571
20231031,132000,27454563920,5190,5180,5190,5160,6955
20231031,131900,27418570960,5170,5190,5190,5170,12465
20231031,131800,27354036520,5200,5170,5200,5160,18037
20231031,131700,27260534010,5170,5160,5180,5150,13349
20231031,131600,27191573150,5160,5140,5160,5140,16197
20231031,131500,27108167280,5140,5120,5150,5120,4231
20231031,131400,27086428580,5130,5130,5130,5110,3325
20231031,131300,27069412330,5130,5120,5130,5120,1232
20231031,131200,27063099250,5120,5130,5130,5110,4344
20231031,131100,27040854280,5130,5140,5140,5120,1011
20231031,131000,27035672800,5130,5130,5140,5120,4998
20231031,130900,27010031190,5130,5120,5130,5110,3737
20231031,130800,26990872820,5120,5130,5130,5110,3693
20231031,130700,26971963720,5120,5090,5130,5080,14850
20231031,130600,26896156830,5090,5080,5090,5080,2441
20231031,130500,26883740420,5090,5080,5090,5080,176
20231031,130400,26882846330,5080,5080,5080,5080,1814
20231031,130300,26873631210,5090,5080,5090,5070,3031
20231031,130200,26858245230,5070,5090,5090,5070,1503
20231031,130100,26850608390,5090,5080,5100,5080,2980
20231031,130000,26835439190,5100,5080,5100,5080,3538
20231031,125900,26817447020,5080,5070,5080,5070,1473
20231031,125800,26809974700,5070,5090,5090,5070,4140
20231031,125700,26788960600,5090,5070,5090,5070,1756
20231031,125600,26780036210,5080,5070,5080,5070,2156
20231031,125500,26769097400,5070,5060,5080,5060,5045
20231031,125400,26743562700,5060,5070,5080,5060,3490
20231031,125300,26725874080,5080,5090,5090,5070,378
20231031,125200,26723953770,5090,5060,5090,5060,1845
20231031,125100,26714589350,5060,5060,5060,5050,3607
20231031,125000,26696338520,5050,5060,5070,5050,2447
20231031,124900,26683953850,5060,5050,5060,5050,4444
20231031,124800,26661475270,5060,5060,5060,5050,7277
20231031,124700,26624694490,5060,5060,5070,5060,2238
20231031,124600,26613367810,5050,5060,5070,5050,5238
20231031,124500,26586861900,5060,5070,5070,5050,3950
20231031,124400,26566876010,5070,5080,5090,5050,5610
20231031,124300,26538473220,5080,5080,5080,5060,3866
20231031,124200,26518852500,5070,5060,5080,5050,12032
20231031,124100,26457943010,5060,5070,5080,5050,30851
20231031,124000,26301773890,5070,5090,5090,5070,22488
20231031,123900,26187621800,5090,5090,5090,5080,4714
20231031,123800,26163669670,5090,5090,5100,5080,8248
20231031,123700,26121691810,5090,5100,5100,5090,3095
20231031,123600,26105930030,5100,5110,5110,5100,3003
20231031,123500,26090614420,5110,5110,5110,5100,1706
20231031,123400,26081904630,5120,5100,5120,5090,2781
20231031,123300,26067707800,5110,5110,5110,5090,4981
20231031,123200,26042323420,5100,5100,5100,5090,4739
20231031,123100,26018176120,5100,5100,5110,5100,5890
20231031,123000,25988115490,5100,5100,5110,5100,6436
20231031,122900,25955289630,5110,5100,5110,5100,2309
20231031,122800,25943505350,5110,5110,5120,5100,3274
20231031,122700,25926775210,5100,5120,5130,5100,3000
20231031,122600,25911461910,5120,5120,5130,5100,10901
20231031,122500,25855700470,5120,5110,5140,5110,4216
20231031,122400,25834110540,5120,5100,5120,5100,2987
20231031,122300,25818846670,5110,5100,5110,5100,1911
20231031,122200,25809098640,5100,5100,5100,5100,6006
20231031,122100,25778468040,5100,5110,5120,5100,1042
20231031,122000,25773140720,5110,5110,5120,5100,9026
20231031,121900,25727005950,5110,5130,5130,5110,1634
20231031,121800,25718639750,5120,5120,5130,5110,1812
20231031,121700,25709360230,5110,5120,5130,5100,4963
20231031,121600,25683986020,5120,5110,5120,5100,8192
20231031,121500,25642150450,5110,5080,5110,5080,7053
20231031,121400,25606208680,5100,5090,5100,5080,7169
20231031,121300,25569705080,5100,5090,5100,5090,8254
20231031,121200,25527680180,5090,5100,5100,5090,2857
20231031,121100,25513115570,5100,5090,5110,5090,3495
20231031,121000,25495296040,5090,5090,5100,5070,2879
20231031,120900,25480646450,5080,5070,5080,5060,8010
20231031,120800,25440055050,5070,5070,5090,5060,6876
20231031,120700,25405183010,5070,5080,5090,5070,9551
20231031,120600,25356723910,5080,5080,5090,5070,19216
20231031,120500,25259141620,5080,5090,5100,5080,37662
20231031,120400,25067667630,5100,5110,5110,5090,14360
20231031,120300,24994427560,5110,5130,5130,5100,7773
20231031,120200,24954679190,5130,5110,5130,5100,8035
20231031,120100,24913613200,5110,5110,5130,5100,15249
20231031,120000,24835673080,5130,5110,5130,5100,6509
20231031,115900,24802389690,5120,5120,5120,5100,31261
20231031,115800,24642743560,5130,5130,5130,5120,4750
20231031,115700,24618422640,5130,5130,5140,5120,11304
20231031,115600,24560500890,5130,5120,5140,5120,6365
20231031,115500,24527860540,5130,5130,5140,5120,13921
20231031,115400,24456481940,5140,5130,5140,5130,4231
20231031,115300,24434766880,5130,5140,5140,5130,8438
20231031,115200,24391458900,5150,5140,5150,5140,5204
20231031,115100,24364701950,5140,5140,5150,5140,6092
20231031,115000,24333385420,5140,5140,5160,5140,3571
20231031,114900,24315020930,5140,5150,5160,5130,8139
20231031,114800,24273175430,5140,5170,5170,5140,25173
20231031,114700,24143276630,5170,5160,5180,5160,6150
20231031,114600,24111512250,5160,5160,5160,5150,2082
20231031,114500,24100780960,5150,5170,5180,5150,35224
20231031,114400,23918966090,5170,5180,5190,5170,3431
20231031,114300,23901199350,5180,5170,5180,5170,1673
20231031,114200,23892547320,5170,5170,5190,5170,12826
20231031,114100,23826219340,5170,5170,5190,5170,14067
20231031,114000,23753462470,5170,5200,5210,5170,24783
20231031,113900,23624958670,5210,5190,5210,5190,3125
20231031,113800,23608721600,5190,5180,5200,5180,3904
20231031,113700,23588487700,5180,5190,5190,5180,6321
20231031,113600,23555736640,5190,5180,5190,5180,3010
20231031,113500,23540133740,5180,5190,5200,5170,12908
20231031,113400,23473287410,5190,5190,5200,5180,17338
20231031,113300,23383415250,5190,5200,5200,5190,5260
20231031,113200,23356102620,5200,5210,5220,5190,14178
20231031,113100,23282324050,5220,5200,5220,5190,14616
20231031,113000,23206236170,5210,5180,5210,5170,8253
20231031,112900,23163451870,5190,5210,5230,5160,57248
20231031,112800,22866183490,5220,5250,5260,5210,26840
20231031,112700,22725615080,5250,5260,5270,5240,23584
20231031,112600,22601655020,5260,5240,5270,5230,21078
20231031,112500,22490881280,5230,5270,5280,5230,34135
20231031,112400,22311550070,5270,5280,5280,5250,39160
20231031,112300,22105258850,5280,5280,5290,5250,66244
20231031,112200,21755940980,5280,5290,5300,5270,105265
20231031,112100,21199402370,5290,5250,5290,5240,98827
20231031,112000,20679274920,5250,5240,5250,5230,34312
20231031,111900,20499489700,5230,5230,5240,5220,26737
20231031,111800,20359483690,5230,5200,5240,5190,36808
20231031,111700,20167375500,5200,5200,5200,5190,9701
20231031,111600,20117009180,5190,5210,5210,5190,12834
20231031,111500,20050240100,5210,5190,5210,5190,7572
20231031,111400,20010870890,5200,5190,5200,5180,8192
20231031,111300,19968348880,5200,5220,5220,5190,12738
20231031,111200,19902080780,5220,5200,5220,5200,16592
20231031,111100,19815614760,5200,5190,5220,5190,12735
20231031,111000,19749303250,5190,5170,5190,5170,4780
20231031,110900,19724530350,5170,5170,5190,5170,8114
20231031,110800,19682565130,5180,5180,5180,5160,17091
20231031,110700,19594283260,5190,5200,5210,5180,5655
20231031,110600,19564896090,5210,5180,5210,5180,14846
20231031,110500,19487745970,5190,5200,5200,5170,19440
20231031,110400,19387101450,5190,5210,5210,5170,17064
20231031,110300,19298630270,5200,5210,5220,5190,40897
20231031,110200,19086011210,5210,5210,5220,5200,33820
20231031,110100,18909806770,5220,5210,5240,5190,43701
20231031,110000,18681661900,5210,5220,5230,5190,38558
20231031,105900,18480948500,5220,5170,5240,5170,110190
20231031,105800,17905513680,5180,5180,5200,5170,18942
20231031,105700,17807330610,5180,5200,5220,5170,40979
20231031,105600,17594640070,5210,5180,5210,5170,54003
20231031,105500,17314229030,5190,5140,5190,5130,31939
20231031,105400,17149290310,5140,5130,5140,5130,1317
20231031,105300,17142522940,5130,5130,5140,5130,6178
20231031,105200,17110829330,5130,5140,5140,5130,1472
20231031,105100,17103274450,5130,5140,5140,5130,4052
20231031,105000,17082454180,5150,5140,5150,5140,1195
20231031,104900,17076305340,5150,5150,5150,5140,9382
20231031,104800,17028004370,5150,5150,5150,5140,6542
20231031,104700,16994336550,5140,5170,5170,5140,25027
20231031,104600,16865221990,5170,5180,5190,5170,9626
20231031,104500,16815384200,5190,5160,5190,5160,19340
20231031,104400,16715254530,5180,5160,5180,5150,18591
20231031,104300,16619207500,5160,5130,5160,5130,13653
20231031,104200,16548883140,5130,5130,5140,5130,2026
20231031,104100,16538488690,5120,5140,5150,5120,5232
20231031,104000,16511660160,5140,5130,5150,5130,6082
20231031,103900,16480366610,5130,5120,5140,5120,3695
20231031,103800,16461434870,5120,5090,5130,5090,4425
20231031,103700,16438817170,5090,5120,5130,5090,13285
20231031,103600,16370987340,5130,5110,5130,5110,5342
20231031,103500,16343638730,5120,5130,5140,5120,5148
20231031,103400,16317248240,5140,5120,5140,5110,5716
20231031,103300,16287994060,5120,5150,5160,5120,33466
20231031,103200,16116077060,5150,5140,5160,5130,8820
20231031,103100,16070724690,5140,5130,5170,5130,13414
20231031,103000,16001720320,5130,5180,5200,5120,51115
20231031,102900,15737507400,5180,5200,5220,5180,14309
20231031,102800,15663179850,5210,5180,5220,5180,31713
20231031,102700,15498366600,5170,5180,5190,5170,21892
20231031,102600,15384834480,5180,5190,5190,5180,5611
20231031,102500,15355741140,5190,5180,5190,5160,18177
20231031,102400,15261571690,5180,5180,5180,5160,11651
20231031,102300,15201317200,5170,5180,5190,5170,19549
20231031,102200,15100019720,5180,5150,5190,5150,25672
20231031,102100,14967415040,5150,5170,5180,5150,19027
20231031,102000,14869163120,5180,5170,5190,5170,19251
20231031,101900,14769466550,5170,5160,5180,5150,53250
20231031,101800,14494421120,5160,5140,5180,5130,28740
20231031,101700,14346018670,5140,5130,5160,5110,20923
20231031,101600,14238379000,5130,5100,5130,5100,11691
20231031,101500,14178533520,5100,5110,5130,5100,11785
20231031,101400,14118212000,5110,5100,5110,5100,3061
20231031,101300,14102586860,5100,5080,5110,5080,3854
20231031,101200,14082950750,5080,5090,5110,5080,6407
20231031,101100,14050325150,5110,5110,5120,5080,14809
20231031,101000,13974693350,5120,5120,5140,5100,40948
20231031,100900,13764800000,5120,5090,5130,5080,23034
20231031,100800,13647129610,5090,5070,5090,5070,18524
20231031,100700,13552954370,5080,5070,5080,5030,33768
20231031,100600,13381975390,5060,5030,5060,5010,35831
20231031,100500,13201516490,5020,5040,5040,5020,7683
20231031,100400,13162863010,5030,5040,5040,5020,17141
20231031,100300,13076531800,5040,5030,5060,5030,6611
20231031,100200,13043203550,5050,5030,5050,5020,17635
20231031,100100,12954531310,5030,5040,5050,5010,45762
20231031,100000,12724748160,5030,5040,5050,5030,22195
20231031,095900,12613026080,5040,5060,5060,5040,11184
20231031,095800,12556533250,5060,5060,5070,5050,9084
20231031,095700,12510558640,5060,5040,5070,5030,31116
20231031,095600,12353686970,5030,5060,5060,5030,49962
20231031,095500,12101643920,5060,5070,5080,5050,27284
20231031,095400,11963616150,5070,5060,5070,5060,31684
20231031,095300,11803242990,5060,5120,5120,5060,64043
20231031,095200,11477166840,5120,5140,5140,5110,10961
20231031,095100,11421098800,5140,5130,5140,5120,10682
20231031,095000,11366308310,5120,5120,5140,5110,6019
20231031,094900,11335513830,5120,5120,5120,5110,8430
20231031,094800,11292424650,5120,5110,5120,5110,3377
20231031,094700,11275152150,5110,5110,5120,5100,23009
20231031,094600,11157609100,5110,5140,5140,5100,55882
20231031,094500,10871732900,5140,5150,5150,5140,17535
20231031,094400,10781552060,5150,5150,5160,5140,13746
20231031,094300,10710814340,5150,5160,5170,5140,20958
20231031,094200,10602848930,5170,5170,5180,5160,16970
20231031,094100,10515157960,5180,5180,5180,5170,5682
20231031,094000,10485751550,5180,5190,5200,5170,10219
20231031,093900,10432771490,5190,5160,5200,5160,8723
20231031,093800,10387647030,5160,5220,5230,5160,72391
20231031,093700,10011713770,5220,5190,5230,5160,51172
20231031,093600,9745278960,5180,5170,5180,5150,7737
20231031,093500,9705300420,5160,5150,5180,5140,22663
20231031,093400,9588355340,5150,5160,5170,5150,8601
20231031,093300,9544050670,5160,5140,5160,5140,4806
20231031,093200,9519304180,5160,5170,5180,5140,13854
20231031,093100,9447903910,5160,5170,5180,5160,10955
20231031,093000,9391233840,5170,5140,5180,5130,37329
20231031,092900,9198625550,5130,5150,5150,5130,6341
20231031,092800,9166054440,5140,5150,5160,5130,29154
20231031,092700,9016134070,5150,5160,5170,5150,13781
20231031,092600,8945112960,5160,5180,5190,5150,18877
20231031,092500,8847638810,5180,5200,5200,5170,27432
20231031,092400,8705441860,5200,5180,5200,5170,21793
20231031,092300,8592483830,5180,5160,5180,5150,12936
20231031,092200,8525734710,5170,5170,5180,5150,33967
20231031,092100,8350227450,5150,5150,5170,5130,25863
20231031,092000,8217137920,5150,5110,5150,5110,21841
20231031,091900,8105100210,5120,5150,5150,5110,50149
20231031,091800,7848237600,5140,5150,5160,5120,34586
20231031,091700,7670508340,5140,5150,5170,5130,19312
20231031,091600,7571137150,5170,5170,5190,5150,39916
20231031,091500,7364662660,5160,5210,5220,5160,44080
20231031,091400,7135988920,5220,5160,5230,5150,40021
20231031,091300,6928153740,5160,5180,5200,5130,28002
20231031,091200,6783315830,5170,5130,5180,5130,26597
20231031,091100,6646056930,5140,5130,5160,5120,36406
20231031,091000,6459078100,5130,5170,5220,5130,53662
20231031,090900,6181184910,5170,5170,5180,5140,24056
20231031,090800,6057127660,5170,5140,5170,5120,33132
20231031,090700,5886763350,5140,5250,5260,5140,82908
20231031,090600,5457657080,5260,5230,5280,5160,76095
20231031,090500,5059926520,5230,5220,5270,5120,120059
20231031,090400,4432039620,5220,5130,5230,5100,73666
20231031,090300,4051715420,5120,5130,5180,5100,56486
20231031,090200,3762436220,5130,5180,5240,5110,145078
20231031,090100,3008669610,5180,5110,5200,5100,133037
20231031,090000,2322784020,5110,5150,5170,5050,443672