KissMeData/034020/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,191600,37416486620,13420,13420,13420,13420,195716
20231031,191500,37416486620,13420,13420,13420,13420,0
20231031,191400,37416486620,13420,13420,13420,13420,0
20231031,191300,37416486620,13420,13420,13420,13420,0
20231031,191200,37416486620,13420,13420,13420,13420,0
20231031,191100,37416486620,13420,13420,13420,13420,0
20231031,191000,37416486620,13420,13420,13420,13420,0
20231031,190900,37416486620,13420,13420,13420,13420,0
20231031,190800,37416486620,13420,13420,13420,13420,0
20231031,190700,37416486620,13420,13420,13420,13420,0
20231031,190600,37416486620,13420,13420,13420,13420,0
20231031,190500,37416486620,13420,13420,13420,13420,0
20231031,190400,37416486620,13420,13420,13420,13420,0
20231031,190300,37416486620,13420,13420,13420,13420,0
20231031,190200,37416486620,13420,13420,13420,13420,0
20231031,190100,37416486620,13420,13420,13420,13420,0
20231031,190000,37416486620,13420,13420,13420,13420,0
20231031,185900,37416486620,13420,13420,13420,13420,0
20231031,185800,37416486620,13420,13420,13420,13420,0
20231031,185700,37416486620,13420,13420,13420,13420,0
20231031,185600,37416486620,13420,13420,13420,13420,0
20231031,185500,37416486620,13420,13420,13420,13420,0
20231031,185400,37416486620,13420,13420,13420,13420,0
20231031,185300,37416486620,13420,13420,13420,13420,0
20231031,185200,37416486620,13420,13420,13420,13420,0
20231031,185100,37416486620,13420,13420,13420,13420,0
20231031,185000,37416486620,13420,13420,13420,13420,0
20231031,184900,37416486620,13420,13420,13420,13420,0
20231031,184800,37416486620,13420,13420,13420,13420,0
20231031,184700,37416486620,13420,13420,13420,13420,0
20231031,184600,37416486620,13420,13420,13420,13420,195716
20231031,184500,37416486620,13420,13420,13420,13420,0
20231031,184400,37416486620,13420,13420,13420,13420,0
20231031,184300,37416486620,13420,13420,13420,13420,0
20231031,184200,37416486620,13420,13420,13420,13420,0
20231031,184100,37416486620,13420,13420,13420,13420,0
20231031,184000,37416486620,13420,13420,13420,13420,0
20231031,183900,37416486620,13420,13420,13420,13420,0
20231031,183800,37416486620,13420,13420,13420,13420,0
20231031,183700,37416486620,13420,13420,13420,13420,0
20231031,183600,37416486620,13420,13420,13420,13420,0
20231031,183500,37416486620,13420,13420,13420,13420,0
20231031,183400,37416486620,13420,13420,13420,13420,0
20231031,183300,37416486620,13420,13420,13420,13420,0
20231031,183200,37416486620,13420,13420,13420,13420,0
20231031,183100,37416486620,13420,13420,13420,13420,0
20231031,183000,37416486620,13420,13420,13420,13420,0
20231031,182900,37416486620,13420,13420,13420,13420,0
20231031,182800,37416486620,13420,13420,13420,13420,0
20231031,182700,37416486620,13420,13420,13420,13420,0
20231031,182600,37416486620,13420,13420,13420,13420,0
20231031,182500,37416486620,13420,13420,13420,13420,0
20231031,182400,37416486620,13420,13420,13420,13420,0
20231031,182300,37416486620,13420,13420,13420,13420,0
20231031,182200,37416486620,13420,13420,13420,13420,0
20231031,182100,37416486620,13420,13420,13420,13420,0
20231031,182000,37416486620,13420,13420,13420,13420,0
20231031,181900,37416486620,13420,13420,13420,13420,0
20231031,181800,37416486620,13420,13420,13420,13420,0
20231031,181700,37416486620,13420,13420,13420,13420,0
20231031,181600,37416486620,13420,13420,13420,13420,195716
20231031,181500,37416486620,13420,13420,13420,13420,0
20231031,181400,37416486620,13420,13420,13420,13420,0
20231031,181300,37416486620,13420,13420,13420,13420,0
20231031,181200,37416486620,13420,13420,13420,13420,0
20231031,181100,37416486620,13420,13420,13420,13420,0
20231031,181000,37416486620,13420,13420,13420,13420,0
20231031,180900,37416486620,13420,13420,13420,13420,0
20231031,180800,37416486620,13420,13420,13420,13420,0
20231031,180700,37416486620,13420,13420,13420,13420,0
20231031,180600,37416486620,13420,13420,13420,13420,0
20231031,180500,37416486620,13420,13420,13420,13420,0
20231031,180400,37416486620,13420,13420,13420,13420,0
20231031,180300,37416486620,13420,13420,13420,13420,0
20231031,180200,37416486620,13420,13420,13420,13420,0
20231031,180100,37416486620,13420,13420,13420,13420,0
20231031,180000,37416486620,13420,13420,13420,13420,0
20231031,175900,37416486620,13420,13420,13420,13420,0
20231031,175800,37416486620,13420,13420,13420,13420,0
20231031,175700,37416486620,13420,13420,13420,13420,0
20231031,175600,37416486620,13420,13420,13420,13420,0
20231031,175500,37416486620,13420,13420,13420,13420,0
20231031,175400,37416486620,13420,13420,13420,13420,0
20231031,175300,37416486620,13420,13420,13420,13420,0
20231031,175200,37416486620,13420,13420,13420,13420,0
20231031,175100,37416486620,13420,13420,13420,13420,0
20231031,175000,37416486620,13420,13420,13420,13420,0
20231031,174900,37416486620,13420,13420,13420,13420,0
20231031,174800,37416486620,13420,13420,13420,13420,0
20231031,174700,37416486620,13420,13420,13420,13420,0
20231031,174600,37416486620,13420,13420,13420,13420,195716
20231031,174500,37416486620,13420,13420,13420,13420,0
20231031,174400,37416486620,13420,13420,13420,13420,0
20231031,174300,37416486620,13420,13420,13420,13420,0
20231031,174200,37416486620,13420,13420,13420,13420,0
20231031,174100,37416486620,13420,13420,13420,13420,0
20231031,174000,37416486620,13420,13420,13420,13420,0
20231031,173900,37416486620,13420,13420,13420,13420,0
20231031,173800,37416486620,13420,13420,13420,13420,0
20231031,173700,37416486620,13420,13420,13420,13420,0
20231031,173600,37416486620,13420,13420,13420,13420,0
20231031,173500,37416486620,13420,13420,13420,13420,0
20231031,173400,37416486620,13420,13420,13420,13420,0
20231031,173300,37416486620,13420,13420,13420,13420,0
20231031,173200,37416486620,13420,13420,13420,13420,0
20231031,173100,37416486620,13420,13420,13420,13420,0
20231031,173000,37416486620,13420,13420,13420,13420,0
20231031,172900,37416486620,13420,13420,13420,13420,0
20231031,172800,37416486620,13420,13420,13420,13420,0
20231031,172700,37416486620,13420,13420,13420,13420,0
20231031,172600,37416486620,13420,13420,13420,13420,0
20231031,172500,37416486620,13420,13420,13420,13420,0
20231031,172400,37416486620,13420,13420,13420,13420,0
20231031,172300,37416486620,13420,13420,13420,13420,0
20231031,172200,37416486620,13420,13420,13420,13420,0
20231031,172100,37416486620,13420,13420,13420,13420,0
20231031,172000,37416486620,13420,13420,13420,13420,0
20231031,171900,37416486620,13420,13420,13420,13420,0
20231031,171800,37416486620,13420,13420,13420,13420,0
20231031,171700,37416486620,13420,13420,13420,13420,0
20231031,171600,37416486620,13420,13420,13420,13420,195716
20231031,171500,37416486620,13420,13420,13420,13420,0
20231031,171400,37416486620,13420,13420,13420,13420,0
20231031,171300,37416486620,13420,13420,13420,13420,0
20231031,171200,37416486620,13420,13420,13420,13420,0
20231031,171100,37416486620,13420,13420,13420,13420,0
20231031,171000,37416486620,13420,13420,13420,13420,0
20231031,170900,37416486620,13420,13420,13420,13420,0
20231031,170800,37416486620,13420,13420,13420,13420,0
20231031,170700,37416486620,13420,13420,13420,13420,0
20231031,170600,37416486620,13420,13420,13420,13420,0
20231031,170500,37416486620,13420,13420,13420,13420,0
20231031,170400,37416486620,13420,13420,13420,13420,0
20231031,170300,37416486620,13420,13420,13420,13420,0
20231031,170200,37416486620,13420,13420,13420,13420,0
20231031,170100,37416486620,13420,13420,13420,13420,0
20231031,170000,37416486620,13420,13420,13420,13420,0
20231031,165900,37416486620,13420,13420,13420,13420,0
20231031,165800,37416486620,13420,13420,13420,13420,0
20231031,165700,37416486620,13420,13420,13420,13420,0
20231031,165600,37416486620,13420,13420,13420,13420,0
20231031,165500,37416486620,13420,13420,13420,13420,0
20231031,165400,37416486620,13420,13420,13420,13420,0
20231031,165300,37416486620,13420,13420,13420,13420,0
20231031,165200,37416486620,13420,13420,13420,13420,0
20231031,165100,37416486620,13420,13420,13420,13420,0
20231031,165000,37416486620,13420,13420,13420,13420,0
20231031,164900,37416486620,13420,13420,13420,13420,0
20231031,164800,37416486620,13420,13420,13420,13420,0
20231031,164700,37416486620,13420,13420,13420,13420,0
20231031,164600,37416486620,13420,13420,13420,13420,195716
20231031,164500,37416486620,13420,13420,13420,13420,0
20231031,164400,37416486620,13420,13420,13420,13420,0
20231031,164300,37416486620,13420,13420,13420,13420,0
20231031,164200,37416486620,13420,13420,13420,13420,0
20231031,164100,37416486620,13420,13420,13420,13420,0
20231031,164000,37416486620,13420,13420,13420,13420,0
20231031,163900,37416486620,13420,13420,13420,13420,0
20231031,163800,37416486620,13420,13420,13420,13420,0
20231031,163700,37416486620,13420,13420,13420,13420,0
20231031,163600,37416486620,13420,13420,13420,13420,0
20231031,163500,37416486620,13420,13420,13420,13420,0
20231031,163400,37416486620,13420,13420,13420,13420,0
20231031,163300,37416486620,13420,13420,13420,13420,0
20231031,163200,37416486620,13420,13420,13420,13420,0
20231031,163100,37416486620,13420,13420,13420,13420,0
20231031,163000,37416486620,13420,13420,13420,13420,0
20231031,162900,37416486620,13420,13420,13420,13420,0
20231031,162800,37416486620,13420,13420,13420,13420,0
20231031,162700,37416486620,13420,13420,13420,13420,0
20231031,162600,37416486620,13420,13420,13420,13420,0
20231031,162500,37416486620,13420,13420,13420,13420,0
20231031,162400,37416486620,13420,13420,13420,13420,0
20231031,162300,37416486620,13420,13420,13420,13420,0
20231031,162200,37416486620,13420,13420,13420,13420,0
20231031,162100,37416486620,13420,13420,13420,13420,0
20231031,162000,37416486620,13420,13420,13420,13420,0
20231031,161900,37416486620,13420,13420,13420,13420,0
20231031,161800,37416486620,13420,13420,13420,13420,0
20231031,161700,37416486620,13420,13420,13420,13420,0
20231031,161600,37416486620,13420,13420,13420,13420,195716
20231031,161500,37416486620,13420,13420,13420,13420,0
20231031,161400,37416486620,13420,13420,13420,13420,0
20231031,161300,37416486620,13420,13420,13420,13420,0
20231031,161200,37416486620,13420,13420,13420,13420,0
20231031,161100,37416486620,13420,13420,13420,13420,0
20231031,161000,37416486620,13420,13420,13420,13420,0
20231031,160900,37416486620,13420,13420,13420,13420,0
20231031,160800,37416486620,13420,13420,13420,13420,0
20231031,160700,37416486620,13420,13420,13420,13420,0
20231031,160600,37416486620,13420,13420,13420,13420,0
20231031,160500,37416486620,13420,13420,13420,13420,0
20231031,160400,37416486620,13420,13420,13420,13420,0
20231031,160300,37416486620,13420,13420,13420,13420,0
20231031,160200,37416486620,13420,13420,13420,13420,0
20231031,160100,37416486620,13420,13420,13420,13420,0
20231031,160000,37416486620,13420,13420,13420,13420,0
20231031,155900,37416486620,13420,13420,13420,13420,0
20231031,155800,37416486620,13420,13420,13420,13420,0
20231031,155700,37416486620,13420,13420,13420,13420,0
20231031,155600,37416486620,13420,13420,13420,13420,0
20231031,155500,37416486620,13420,13420,13420,13420,0
20231031,155400,37416486620,13420,13420,13420,13420,0
20231031,155300,37416486620,13420,13420,13420,13420,0
20231031,155200,37416486620,13420,13420,13420,13420,0
20231031,155100,37416486620,13420,13420,13420,13420,0
20231031,155000,37416486620,13420,13420,13420,13420,0
20231031,154900,37416486620,13420,13420,13420,13420,0
20231031,154800,37416486620,13420,13420,13420,13420,0
20231031,154700,37416486620,13420,13420,13420,13420,0
20231031,154600,37416486620,13420,13420,13420,13420,195716
20231031,154500,37416486620,13420,13420,13420,13420,0
20231031,154400,37416486620,13420,13420,13420,13420,0
20231031,154300,37416486620,13420,13420,13420,13420,0
20231031,154200,37416486620,13420,13420,13420,13420,0
20231031,154100,37416486620,13420,13420,13420,13420,0
20231031,154000,37416486620,13420,13420,13420,13420,0
20231031,153900,37416486620,13420,13420,13420,13420,0
20231031,153800,37416486620,13420,13420,13420,13420,0
20231031,153700,37416486620,13420,13420,13420,13420,0
20231031,153600,37416486620,13420,13420,13420,13420,0
20231031,153500,37416486620,13420,13420,13420,13420,0
20231031,153400,37416486620,13420,13420,13420,13420,0
20231031,153300,37416486620,13420,13420,13420,13420,0
20231031,153200,37416486620,13420,13420,13420,13420,0
20231031,153100,37416486620,13420,13420,13420,13420,0
20231031,153000,37416486620,13420,13420,13420,13420,195716
20231031,152900,34789977900,13390,13390,13390,13390,0
20231031,152800,34789977900,13390,13390,13390,13390,0
20231031,152700,34789977900,13390,13390,13390,13390,0
20231031,152600,34789977900,13390,13390,13390,13390,0
20231031,152500,34789977900,13390,13390,13390,13390,0
20231031,152400,34789977900,13390,13390,13390,13390,0
20231031,152300,34789977900,13390,13390,13390,13390,0
20231031,152200,34789977900,13390,13390,13390,13390,0
20231031,152100,34789977900,13390,13390,13390,13390,0
20231031,152000,34789977900,13390,13390,13390,13390,0
20231031,151900,34789977900,13390,13390,13400,13380,7219
20231031,151800,34693340250,13380,13380,13390,13370,4643
20231031,151700,34631215210,13380,13370,13390,13370,3329
20231031,151600,34586682740,13370,13390,13400,13370,7953
20231031,151500,34480236730,13380,13380,13390,13370,11485
20231031,151400,34326621820,13390,13380,13390,13370,9162
20231031,151300,34204019730,13370,13380,13380,13370,4229
20231031,151200,34147457420,13370,13380,13390,13360,7474
20231031,151100,34047504760,13370,13370,13380,13360,3574
20231031,151000,33999719900,13370,13390,13390,13360,3483
20231031,150900,33953155720,13390,13370,13390,13360,6046
20231031,150800,33872310010,13370,13390,13390,13360,4453
20231031,150700,33812775750,13380,13380,13390,13370,5070
20231031,150600,33744939190,13380,13390,13390,13360,6767
20231031,150500,33654456800,13390,13380,13390,13370,3573
20231031,150400,33606641550,13380,13360,13390,13360,9024
20231031,150300,33485977970,13360,13370,13390,13360,7033
20231031,150200,33391940890,13380,13360,13380,13360,9290
20231031,150100,33267677580,13360,13380,13390,13360,14166
20231031,150000,33078228590,13380,13380,13390,13360,20276
20231031,145900,32807158190,13380,13370,13400,13370,11131
20231031,145800,32658207410,13380,13390,13400,13380,12561
20231031,145700,32490120930,13390,13400,13410,13390,3047
20231031,145600,32449308060,13410,13410,13410,13390,4979
20231031,145500,32382613460,13400,13410,13420,13400,5786
20231031,145400,32305030910,13410,13400,13410,13390,9152
20231031,145300,32182389820,13410,13390,13410,13390,5050
20231031,145200,32114743360,13390,13390,13400,13380,4435
20231031,145100,32055347080,13400,13390,13400,13380,4984
20231031,145000,31988608950,13390,13390,13400,13390,7304
20231031,144900,31890807550,13390,13400,13410,13390,3610
20231031,144800,31842456470,13400,13380,13410,13380,10934
20231031,144700,31695959520,13380,13400,13400,13380,2629
20231031,144600,31660769360,13400,13390,13400,13390,6617
20231031,144500,31572155940,13390,13390,13400,13390,3157
20231031,144400,31529876740,13390,13390,13400,13390,4371
20231031,144300,31471324270,13400,13390,13400,13390,6224
20231031,144200,31387937140,13400,13370,13400,13370,9016
20231031,144100,31267305030,13380,13360,13380,13360,12056
20231031,144000,31106145510,13360,13360,13370,13360,2294
20231031,143900,31075496980,13360,13350,13370,13350,6973
20231031,143800,30982349330,13350,13360,13360,13350,3309
20231031,143700,30938162150,13360,13360,13370,13350,8060
20231031,143600,30830488570,13370,13370,13380,13360,6461
20231031,143500,30744114830,13380,13380,13390,13370,3436
20231031,143400,30698155800,13380,13400,13400,13380,3611
20231031,143300,30649803410,13400,13380,13400,13380,8732
20231031,143200,30532840490,13390,13370,13390,13360,25918
20231031,143100,30186460540,13370,13370,13380,13360,5834
20231031,143000,30108437800,13370,13370,13380,13360,11484
20231031,142900,29954961650,13360,13370,13380,13360,5493
20231031,142800,29881543070,13370,13370,13380,13360,8711
20231031,142700,29765145000,13370,13370,13380,13360,8783
20231031,142600,29647710890,13360,13380,13390,13360,21350
20231031,142500,29362278630,13380,13390,13400,13380,3301
20231031,142400,29318105860,13390,13380,13400,13380,3734
20231031,142300,29268127120,13390,13400,13400,13380,13177
20231031,142200,29091735140,13400,13390,13410,13380,8014
20231031,142100,28984376730,13380,13390,13390,13380,2629
20231031,142000,28949195780,13390,13390,13400,13380,4233
20231031,141900,28892523470,13390,13380,13400,13380,5837
20231031,141800,28814380940,13380,13370,13390,13370,4822
20231031,141700,28749863120,13370,13380,13390,13370,13222
20231031,141600,28573035020,13380,13390,13400,13380,4022
20231031,141500,28519202540,13400,13390,13400,13390,4950
20231031,141400,28452917940,13390,13400,13400,13390,4828
20231031,141300,28388226100,13390,13390,13400,13390,1472
20231031,141200,28368510980,13400,13380,13400,13380,8322
20231031,141100,28257102820,13380,13370,13390,13370,2527
20231031,141000,28223288810,13370,13370,13390,13350,28537
20231031,140900,27841860560,13370,13380,13390,13370,12710
20231031,140800,27671840530,13380,13390,13390,13380,2360
20231031,140700,27640261990,13380,13390,13400,13380,4795
20231031,140600,27576045310,13400,13390,13400,13390,5820
20231031,140500,27498111130,13390,13400,13400,13390,4936
20231031,140400,27432005960,13390,13390,13400,13390,2113
20231031,140300,27403711570,13400,13390,13400,13370,19319
20231031,140200,27145253570,13390,13400,13410,13390,3086
20231031,140100,27103907020,13410,13410,13410,13400,370
20231031,140000,27098947960,13410,13410,13410,13390,5636
20231031,135900,27023416510,13410,13420,13420,13410,248
20231031,135800,27020090270,13410,13410,13430,13410,7003
20231031,135700,26926138330,13410,13410,13420,13400,1965
20231031,135600,26899789810,13410,13410,13420,13400,4646
20231031,135500,26837486010,13400,13400,13410,13380,4236
20231031,135400,26780745130,13400,13380,13400,13370,5697
20231031,135300,26704483490,13380,13370,13380,13370,4845
20231031,135200,26639663420,13370,13390,13390,13370,4436
20231031,135100,26580310370,13390,13380,13390,13380,1013
20231031,135000,26566747480,13390,13390,13400,13380,2567
20231031,134900,26532374880,13390,13390,13400,13390,1385
20231031,134800,26513824830,13390,13390,13400,13370,19796
20231031,134700,26248916880,13390,13390,13400,13390,2471
20231031,134600,26215816700,13400,13400,13400,13390,1382
20231031,134500,26197308950,13390,13390,13400,13390,1263
20231031,134400,26180394550,13390,13380,13390,13380,2702
20231031,134300,26144217580,13380,13390,13390,13380,3971
20231031,134200,26091047590,13390,13400,13400,13390,1878
20231031,134100,26065898720,13390,13390,13400,13390,1329
20231031,134000,26048095910,13400,13390,13400,13390,565
20231031,133900,26040527400,13400,13400,13410,13400,2219
20231031,133800,26010788540,13400,13390,13410,13390,9211
20231031,133700,25887384730,13390,13390,13390,13380,1047
20231031,133600,25873369590,13380,13380,13390,13380,1877
20231031,133500,25848253210,13380,13380,13390,13380,351
20231031,133400,25843555130,13380,13390,13390,13380,2506
20231031,133300,25810000100,13390,13390,13400,13390,8787
20231031,133200,25692323930,13380,13390,13410,13380,10231
20231031,133100,25555246260,13400,13390,13400,13390,2316
20231031,133000,25524230580,13390,13390,13400,13380,4489
20231031,132900,25464117550,13400,13380,13400,13370,7568
20231031,132800,25362804520,13380,13380,13390,13370,2728
20231031,132700,25326311630,13380,13380,13380,13370,1376
20231031,132600,25307903790,13380,13380,13380,13370,3093
20231031,132500,25266537720,13380,13380,13390,13370,9530
20231031,132400,25139008840,13390,13390,13400,13380,10607
20231031,132300,24996985390,13400,13400,13400,13390,7618
20231031,132200,24894961370,13400,13400,13400,13390,4252
20231031,132100,24837989710,13390,13390,13400,13390,1090
20231031,132000,24823392390,13400,13400,13400,13390,1780
20231031,131900,24799542200,13400,13400,13400,13390,2113
20231031,131800,24771239530,13400,13400,13400,13390,5465
20231031,131700,24698019130,13390,13390,13400,13390,4649
20231031,131600,24635747790,13400,13420,13420,13400,11563
20231031,131500,24480720060,13420,13400,13430,13400,2803
20231031,131400,24443138100,13410,13430,13440,13400,12927
20231031,131300,24269718260,13430,13440,13440,13430,859
20231031,131200,24258175190,13430,13440,13440,13430,12067
20231031,131100,24096014100,13430,13450,13450,13430,3195
20231031,131000,24053081530,13440,13440,13450,13440,2085
20231031,130900,24025048230,13430,13430,13440,13420,2381
20231031,130800,23993058540,13430,13420,13440,13420,3591
20231031,130700,23944831190,13420,13430,13430,13420,773
20231031,130600,23934454890,13430,13420,13430,13420,2971
20231031,130500,23894583380,13410,13420,13420,13410,2729
20231031,130400,23857967960,13410,13420,13420,13410,1087
20231031,130300,23843380860,13420,13420,13430,13410,2126
20231031,130200,23814848640,13420,13430,13440,13420,3848
20231031,130100,23763180040,13420,13410,13430,13400,4163
20231031,130000,23707334010,13410,13410,13410,13400,670
20231031,125900,23698353930,13400,13410,13410,13400,759
20231031,125800,23688179580,13410,13400,13410,13400,600
20231031,125700,23680136460,13410,13400,13410,13400,1260
20231031,125600,23663252280,13400,13390,13410,13390,8538
20231031,125500,23548854680,13390,13390,13400,13390,17914
20231031,125400,23308977780,13400,13420,13420,13390,32328
20231031,125300,22875801970,13420,13420,13430,13400,19951
20231031,125200,22608240540,13430,13420,13430,13420,310
20231031,125100,22604079490,13420,13420,13430,13420,2144
20231031,125000,22575306580,13420,13410,13430,13410,2800
20231031,124900,22537725130,13410,13420,13420,13410,3008
20231031,124800,22497360220,13420,13420,13430,13410,9105
20231031,124700,22375182240,13430,13440,13440,13430,4157
20231031,124600,22319333110,13440,13440,13440,13430,349
20231031,124500,22314642820,13430,13440,13440,13430,1358
20231031,124400,22296400360,13440,13440,13440,13430,218
20231031,124300,22293470750,13440,13440,13440,13430,1188
20231031,124200,22277514830,13440,13460,13460,13430,676
20231031,124100,22268427750,13460,13430,13460,13420,3948
20231031,124000,22215393640,13430,13430,13430,13420,543
20231031,123900,22208102150,13430,13420,13430,13420,941
20231031,123800,22195467980,13420,13450,13450,13420,2307
20231031,123700,22164465470,13440,13420,13450,13420,6097
20231031,123600,22082558420,13430,13440,13440,13420,4357
20231031,123500,22024041350,13440,13460,13460,13430,2970
20231031,123400,21984102650,13450,13470,13480,13440,5499
20231031,123300,21910082420,13480,13440,13480,13430,18213
20231031,123200,21665045000,13440,13450,13450,13430,1781
20231031,123100,21641107760,13450,13430,13450,13430,2852
20231031,123000,21602790070,13440,13440,13440,13430,3245
20231031,122900,21559189730,13430,13430,13440,13420,3365
20231031,122800,21514003860,13430,13420,13430,13410,1131
20231031,122700,21498824760,13410,13420,13420,13410,5337
20231031,122600,21427212070,13420,13420,13430,13420,912
20231031,122500,21414973020,13420,13400,13420,13400,1975
20231031,122400,21388489650,13410,13410,13420,13400,3005
20231031,122300,21348190990,13420,13410,13420,13410,2735
20231031,122200,21311510250,13410,13420,13420,13410,1134
20231031,122100,21296293400,13410,13410,13420,13410,1290
20231031,122000,21278994430,13410,13410,13420,13400,2708
20231031,121900,21242694530,13410,13400,13410,13400,972
20231031,121800,21229667230,13410,13410,13410,13400,15193
20231031,121700,21026057830,13410,13410,13420,13410,4738
20231031,121600,20962519180,13410,13430,13440,13410,3975
20231031,121500,20909134890,13430,13410,13440,13410,7012
20231031,121400,20815021270,13420,13420,13420,13410,15559
20231031,121300,20606370120,13420,13430,13440,13410,12295
20231031,121200,20441350190,13430,13440,13450,13430,12141
20231031,121100,20278251960,13440,13440,13450,13440,9951
20231031,121000,20144510480,13440,13460,13460,13440,16981
20231031,120900,19916120070,13450,13450,13460,13450,3056
20231031,120800,19874987500,13450,13460,13460,13450,3843
20231031,120700,19823263150,13460,13460,13460,13450,2870
20231031,120600,19784633210,13460,13470,13470,13460,1377
20231031,120500,19766094630,13460,13480,13480,13460,3661
20231031,120400,19716778870,13480,13470,13480,13470,911
20231031,120300,19704506720,13470,13480,13480,13470,564
20231031,120200,19696906320,13480,13480,13480,13470,1928
20231031,120100,19670919450,13470,13470,13480,13470,2890
20231031,120000,19631988800,13460,13460,13470,13460,2237
20231031,115900,19601878760,13450,13460,13460,13450,996
20231031,115800,19588472740,13460,13460,13470,13450,3011
20231031,115700,19547947090,13450,13470,13470,13450,7044
20231031,115600,19453151290,13460,13460,13470,13460,5065
20231031,115500,19384955890,13470,13470,13470,13460,4518
20231031,115400,19324100240,13460,13460,13470,13460,3322
20231031,115300,19279360600,13460,13470,13470,13460,5179
20231031,115200,19209629080,13470,13460,13470,13460,1444
20231031,115100,19190180210,13470,13470,13470,13460,4592
20231031,115000,19128353320,13470,13470,13470,13460,3092
20231031,114900,19086704760,13470,13460,13470,13450,9935
20231031,114800,18952973170,13470,13470,13470,13460,1792
20231031,114700,18928850170,13470,13460,13470,13460,1316
20231031,114600,18911133590,13460,13450,13460,13440,12695
20231031,114500,18740367440,13450,13450,13460,13440,13406
20231031,114400,18560054500,13450,13460,13460,13450,2856
20231031,114300,18521637010,13460,13450,13460,13450,8606
20231031,114200,18405811790,13460,13470,13470,13450,11737
20231031,114100,18247834620,13470,13470,13470,13460,5047
20231031,114000,18179866840,13470,13480,13490,13470,13538
20231031,113900,17997453050,13490,13490,13500,13480,9080
20231031,113800,17875024410,13500,13490,13500,13490,1057
20231031,113700,17860765300,13490,13490,13500,13490,3220
20231031,113600,17817324700,13490,13490,13500,13480,1935
20231031,113500,17791221370,13480,13490,13490,13480,3582
20231031,113400,17742904050,13490,13480,13490,13480,4961
20231031,113300,17675991380,13480,13480,13500,13480,11490
20231031,113200,17521020360,13490,13490,13500,13480,11999
20231031,113100,17359164010,13490,13500,13510,13490,6528
20231031,113000,17271034160,13500,13500,13510,13500,1684
20231031,112900,17248293580,13500,13500,13510,13500,4958
20231031,112800,17181355980,13500,13500,13510,13490,1888
20231031,112700,17155868820,13500,13490,13510,13490,5944
20231031,112600,17075629880,13500,13500,13510,13490,3556
20231031,112500,17027622510,13500,13500,13510,13490,9831
20231031,112400,16894920200,13510,13510,13510,13500,31447
20231031,112300,16470338240,13510,13500,13520,13500,15268
20231031,112200,16264065040,13510,13520,13530,13500,42333
20231031,112100,15692075130,13520,13530,13540,13520,3287
20231031,112000,15647611270,13520,13520,13530,13520,5895
20231031,111900,15567853970,13530,13520,13530,13520,6840
20231031,111800,15475342100,13530,13530,13540,13520,12411
20231031,111700,15307443530,13530,13540,13540,13530,4771
20231031,111600,15242877040,13540,13540,13550,13530,7086
20231031,111500,15146932260,13540,13540,13560,13540,10668
20231031,111400,15002382790,13550,13540,13550,13540,9762
20231031,111300,14870179990,13550,13570,13580,13550,30508
20231031,111200,14456603880,13580,13580,13580,13570,349
20231031,111100,14451865660,13570,13580,13580,13570,1637
20231031,111000,14429644750,13580,13570,13580,13570,671
20231031,110900,14420536370,13580,13570,13580,13570,346
20231031,110800,14415840240,13570,13570,13580,13570,297
20231031,110700,14411807490,13570,13580,13580,13570,1976
20231031,110600,14384982440,13570,13570,13580,13570,174
20231031,110500,14382619900,13570,13580,13580,13570,942
20231031,110400,14369827990,13590,13600,13600,13580,2206
20231031,110300,14339851370,13610,13610,13610,13600,3320
20231031,110200,14294698380,13610,13600,13610,13600,343
20231031,110100,14290032370,13610,13590,13610,13580,3517
20231031,110000,14242213770,13580,13590,13590,13580,1314
20231031,105900,14224357180,13590,13580,13590,13570,4228
20231031,105800,14166938890,13580,13590,13600,13570,3667
20231031,105700,14117121330,13590,13580,13590,13570,4373
20231031,105600,14057728020,13590,13590,13590,13580,752
20231031,105500,14047508830,13600,13600,13610,13590,1293
20231031,105400,14029923560,13600,13600,13600,13600,1624
20231031,105300,14007837160,13600,13610,13610,13600,1936
20231031,105200,13981504530,13610,13580,13610,13580,4517
20231031,105100,13920090560,13580,13590,13590,13580,806
20231031,105000,13909141660,13580,13580,13590,13580,927
20231031,104900,13896552870,13580,13570,13580,13560,5643
20231031,104800,13819984880,13560,13560,13570,13550,5116
20231031,104700,13750610960,13560,13560,13570,13550,9421
20231031,104600,13622878770,13570,13570,13590,13560,8441
20231031,104500,13508308770,13570,13570,13580,13570,3770
20231031,104400,13457143220,13570,13590,13600,13570,7816
20231031,104300,13351020770,13590,13630,13630,13590,3625
20231031,104200,13301688530,13620,13620,13630,13620,2769
20231031,104100,13263964370,13620,13630,13630,13620,2241
20231031,104000,13233422570,13620,13620,13630,13610,2251
20231031,103900,13202763910,13620,13590,13620,13580,7306
20231031,103800,13103422560,13590,13560,13590,13560,3794
20231031,103700,13051922040,13570,13570,13580,13560,2336
20231031,103600,13020221300,13570,13580,13580,13570,2599
20231031,103500,12984941550,13580,13570,13620,13570,9878
20231031,103400,12850796520,13570,13590,13610,13550,42020
20231031,103300,12280648910,13580,13610,13610,13580,13936
20231031,103200,12091176560,13610,13610,13620,13610,947
20231031,103100,12078281590,13620,13620,13620,13610,2254
20231031,103000,12047600820,13620,13620,13620,13610,1914
20231031,102900,12021548720,13620,13600,13620,13600,2512
20231031,102800,11987358940,13600,13610,13610,13590,2565
20231031,102700,11952483440,13610,13600,13630,13590,8812
20231031,102600,11832604260,13600,13580,13600,13570,4395
20231031,102500,11772918070,13580,13560,13590,13560,6076
20231031,102400,11690446900,13560,13560,13570,13560,5854
20231031,102300,11611066320,13570,13570,13580,13560,14040
20231031,102200,11420596710,13570,13570,13570,13560,4684
20231031,102100,11357037660,13570,13590,13590,13570,15285
20231031,102000,11149523370,13590,13580,13590,13580,9847
20231031,101900,11015738280,13590,13600,13600,13580,8890
20231031,101800,10894927090,13600,13610,13610,13600,12866
20231031,101700,10719941520,13600,13610,13620,13600,7669
20231031,101600,10615569690,13600,13620,13620,13600,7267
20231031,101500,10516641050,13620,13620,13630,13620,562
20231031,101400,10508983060,13630,13650,13650,13620,2536
20231031,101300,10474408420,13640,13660,13660,13640,1284
20231031,101200,10456881090,13660,13670,13680,13660,747
20231031,101100,10446673860,13670,13660,13670,13660,3376
20231031,101000,10400537130,13660,13670,13670,13660,3134
20231031,100900,10357718750,13670,13670,13680,13670,1576
20231031,100800,10336162530,13680,13660,13680,13660,3535
20231031,100700,10287846460,13660,13660,13670,13650,6553
20231031,100600,10198324370,13650,13650,13660,13640,3028
20231031,100500,10156991170,13650,13650,13660,13640,1625
20231031,100400,10134814120,13650,13660,13660,13630,9402
20231031,100300,10006524340,13660,13660,13660,13650,1932
20231031,100200,9980136050,13660,13650,13660,13640,4807
20231031,100100,9914502590,13640,13620,13640,13610,6332
20231031,100000,9828216920,13620,13610,13620,13600,8209
20231031,095900,9716546120,13610,13610,13620,13610,2452
20231031,095800,9683174380,13610,13610,13620,13600,1561
20231031,095700,9661933420,13610,13610,13620,13600,22287
20231031,095600,9358749450,13610,13610,13620,13600,6974
20231031,095500,9263885680,13610,13610,13620,13610,11169
20231031,095400,9111875360,13620,13620,13620,13610,2027
20231031,095300,9084272180,13620,13640,13650,13620,18033
20231031,095200,8838609950,13640,13640,13650,13640,4385
20231031,095100,8778790790,13640,13630,13640,13620,3915
20231031,095000,8725430070,13630,13620,13630,13620,2133
20231031,094900,8696370110,13620,13620,13640,13620,5048
20231031,094800,8627594770,13620,13620,13620,13610,3467
20231031,094700,8580375860,13620,13640,13650,13620,2989
20231031,094600,8539627990,13640,13640,13650,13630,3235
20231031,094500,8495497670,13640,13610,13650,13610,12900
20231031,094400,8319706890,13610,13620,13620,13610,8794
20231031,094300,8199993690,13620,13620,13630,13610,8638
20231031,094200,8082328700,13620,13630,13630,13620,12172
20231031,094100,7916458830,13630,13640,13640,13630,3040
20231031,094000,7875019240,13640,13660,13660,13630,19480
20231031,093900,7609219420,13670,13670,13680,13660,5029
20231031,093800,7540454110,13680,13690,13690,13670,3291
20231031,093700,7495432270,13690,13700,13700,13690,4466
20231031,093600,7434284470,13700,13710,13710,13700,3898
20231031,093500,7380881410,13710,13710,13720,13700,3833
20231031,093400,7328334840,13720,13700,13720,13690,6679
20231031,093300,7236823670,13700,13700,13700,13680,5959
20231031,093200,7155229340,13700,13680,13700,13670,4642
20231031,093100,7091695320,13670,13670,13680,13670,3342
20231031,093000,7045992940,13670,13660,13670,13650,8502
20231031,092900,6929853620,13650,13660,13660,13650,3237
20231031,092800,6885660730,13660,13660,13660,13650,4069
20231031,092700,6830101030,13650,13660,13670,13650,7401
20231031,092600,6728991780,13660,13680,13680,13660,5473
20231031,092500,6654184260,13680,13640,13690,13630,6939
20231031,092400,6559364600,13640,13640,13680,13620,24867
20231031,092300,6220180660,13640,13670,13670,13640,18100
20231031,092200,5973102340,13660,13670,13680,13660,7184
20231031,092100,5874900920,13670,13680,13680,13660,15567
20231031,092000,5662103650,13670,13710,13720,13670,33658
20231031,091900,5201126680,13720,13730,13730,13710,7107
20231031,091800,5103643440,13720,13750,13750,13720,5203
20231031,091700,5032197580,13740,13710,13780,13710,19751
20231031,091600,4760994820,13710,13720,13730,13700,24788
20231031,091500,4421100870,13720,13730,13730,13720,5091
20231031,091400,4351242480,13730,13740,13740,13720,10576
20231031,091300,4205996930,13750,13780,13780,13740,8619
20231031,091200,4087444170,13780,13760,13790,13750,9601
20231031,091100,3955204340,13760,13740,13780,13730,13234
20231031,091000,3773140540,13740,13760,13760,13740,5257
20231031,090900,3700901590,13760,13770,13780,13740,14506
20231031,090800,3501393310,13770,13740,13780,13740,14993
20231031,090700,3295080030,13740,13730,13740,13720,8838
20231031,090600,3173748710,13730,13740,13760,13730,25426
20231031,090500,2824350930,13750,13700,13750,13700,20854
20231031,090400,2538262110,13700,13740,13750,13690,25491
20231031,090300,2188636170,13740,13770,13770,13720,31478
20231031,090200,1756080250,13760,13780,13780,13720,16633
20231031,090100,1527141100,13790,13830,13840,13730,49417
20231031,090000,845370360,13830,13910,13920,13810,60837