KissMeData/039020/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192200,39672195,2930,2930,2930,2930,1609
20231031,192100,39672195,2930,2930,2930,2930,0
20231031,192000,39672195,2930,2930,2930,2930,0
20231031,191900,39672195,2930,2930,2930,2930,0
20231031,191800,39672195,2930,2930,2930,2930,0
20231031,191700,39672195,2930,2930,2930,2930,0
20231031,191600,39672195,2930,2930,2930,2930,0
20231031,191500,39672195,2930,2930,2930,2930,0
20231031,191400,39672195,2930,2930,2930,2930,0
20231031,191300,39672195,2930,2930,2930,2930,0
20231031,191200,39672195,2930,2930,2930,2930,0
20231031,191100,39672195,2930,2930,2930,2930,0
20231031,191000,39672195,2930,2930,2930,2930,0
20231031,190900,39672195,2930,2930,2930,2930,0
20231031,190800,39672195,2930,2930,2930,2930,0
20231031,190700,39672195,2930,2930,2930,2930,0
20231031,190600,39672195,2930,2930,2930,2930,0
20231031,190500,39672195,2930,2930,2930,2930,0
20231031,190400,39672195,2930,2930,2930,2930,0
20231031,190300,39672195,2930,2930,2930,2930,0
20231031,190200,39672195,2930,2930,2930,2930,0
20231031,190100,39672195,2930,2930,2930,2930,0
20231031,190000,39672195,2930,2930,2930,2930,0
20231031,185900,39672195,2930,2930,2930,2930,0
20231031,185800,39672195,2930,2930,2930,2930,0
20231031,185700,39672195,2930,2930,2930,2930,0
20231031,185600,39672195,2930,2930,2930,2930,0
20231031,185500,39672195,2930,2930,2930,2930,0
20231031,185400,39672195,2930,2930,2930,2930,0
20231031,185300,39672195,2930,2930,2930,2930,0
20231031,185200,39672195,2930,2930,2930,2930,1609
20231031,185100,39672195,2930,2930,2930,2930,0
20231031,185000,39672195,2930,2930,2930,2930,0
20231031,184900,39672195,2930,2930,2930,2930,0
20231031,184800,39672195,2930,2930,2930,2930,0
20231031,184700,39672195,2930,2930,2930,2930,0
20231031,184600,39672195,2930,2930,2930,2930,0
20231031,184500,39672195,2930,2930,2930,2930,0
20231031,184400,39672195,2930,2930,2930,2930,0
20231031,184300,39672195,2930,2930,2930,2930,0
20231031,184200,39672195,2930,2930,2930,2930,0
20231031,184100,39672195,2930,2930,2930,2930,0
20231031,184000,39672195,2930,2930,2930,2930,0
20231031,183900,39672195,2930,2930,2930,2930,0
20231031,183800,39672195,2930,2930,2930,2930,0
20231031,183700,39672195,2930,2930,2930,2930,0
20231031,183600,39672195,2930,2930,2930,2930,0
20231031,183500,39672195,2930,2930,2930,2930,0
20231031,183400,39672195,2930,2930,2930,2930,0
20231031,183300,39672195,2930,2930,2930,2930,0
20231031,183200,39672195,2930,2930,2930,2930,0
20231031,183100,39672195,2930,2930,2930,2930,0
20231031,183000,39672195,2930,2930,2930,2930,0
20231031,182900,39672195,2930,2930,2930,2930,0
20231031,182800,39672195,2930,2930,2930,2930,0
20231031,182700,39672195,2930,2930,2930,2930,0
20231031,182600,39672195,2930,2930,2930,2930,0
20231031,182500,39672195,2930,2930,2930,2930,0
20231031,182400,39672195,2930,2930,2930,2930,0
20231031,182300,39672195,2930,2930,2930,2930,0
20231031,182200,39672195,2930,2930,2930,2930,1609
20231031,182100,39672195,2930,2930,2930,2930,0
20231031,182000,39672195,2930,2930,2930,2930,0
20231031,181900,39672195,2930,2930,2930,2930,0
20231031,181800,39672195,2930,2930,2930,2930,0
20231031,181700,39672195,2930,2930,2930,2930,0
20231031,181600,39672195,2930,2930,2930,2930,0
20231031,181500,39672195,2930,2930,2930,2930,0
20231031,181400,39672195,2930,2930,2930,2930,0
20231031,181300,39672195,2930,2930,2930,2930,0
20231031,181200,39672195,2930,2930,2930,2930,0
20231031,181100,39672195,2930,2930,2930,2930,0
20231031,181000,39672195,2930,2930,2930,2930,0
20231031,180900,39672195,2930,2930,2930,2930,0
20231031,180800,39672195,2930,2930,2930,2930,0
20231031,180700,39672195,2930,2930,2930,2930,0
20231031,180600,39672195,2930,2930,2930,2930,0
20231031,180500,39672195,2930,2930,2930,2930,0
20231031,180400,39672195,2930,2930,2930,2930,0
20231031,180300,39672195,2930,2930,2930,2930,0
20231031,180200,39672195,2930,2930,2930,2930,0
20231031,180100,39672195,2930,2930,2930,2930,0
20231031,180000,39672195,2930,2930,2930,2930,0
20231031,175900,39672195,2930,2930,2930,2930,0
20231031,175800,39672195,2930,2930,2930,2930,0
20231031,175700,39672195,2930,2930,2930,2930,0
20231031,175600,39672195,2930,2930,2930,2930,0
20231031,175500,39672195,2930,2930,2930,2930,0
20231031,175400,39672195,2930,2930,2930,2930,0
20231031,175300,39672195,2930,2930,2930,2930,0
20231031,175200,39672195,2930,2930,2930,2930,1609
20231031,175100,39672195,2930,2930,2930,2930,0
20231031,175000,39672195,2930,2930,2930,2930,0
20231031,174900,39672195,2930,2930,2930,2930,0
20231031,174800,39672195,2930,2930,2930,2930,0
20231031,174700,39672195,2930,2930,2930,2930,0
20231031,174600,39672195,2930,2930,2930,2930,0
20231031,174500,39672195,2930,2930,2930,2930,0
20231031,174400,39672195,2930,2930,2930,2930,0
20231031,174300,39672195,2930,2930,2930,2930,0
20231031,174200,39672195,2930,2930,2930,2930,0
20231031,174100,39672195,2930,2930,2930,2930,0
20231031,174000,39672195,2930,2930,2930,2930,0
20231031,173900,39672195,2930,2930,2930,2930,0
20231031,173800,39672195,2930,2930,2930,2930,0
20231031,173700,39672195,2930,2930,2930,2930,0
20231031,173600,39672195,2930,2930,2930,2930,0
20231031,173500,39672195,2930,2930,2930,2930,0
20231031,173400,39672195,2930,2930,2930,2930,0
20231031,173300,39672195,2930,2930,2930,2930,0
20231031,173200,39672195,2930,2930,2930,2930,0
20231031,173100,39672195,2930,2930,2930,2930,0
20231031,173000,39672195,2930,2930,2930,2930,0
20231031,172900,39672195,2930,2930,2930,2930,0
20231031,172800,39672195,2930,2930,2930,2930,0
20231031,172700,39672195,2930,2930,2930,2930,0
20231031,172600,39672195,2930,2930,2930,2930,0
20231031,172500,39672195,2930,2930,2930,2930,0
20231031,172400,39672195,2930,2930,2930,2930,0
20231031,172300,39672195,2930,2930,2930,2930,0
20231031,172200,39672195,2930,2930,2930,2930,1609
20231031,172100,39672195,2930,2930,2930,2930,0
20231031,172000,39672195,2930,2930,2930,2930,0
20231031,171900,39672195,2930,2930,2930,2930,0
20231031,171800,39672195,2930,2930,2930,2930,0
20231031,171700,39672195,2930,2930,2930,2930,0
20231031,171600,39672195,2930,2930,2930,2930,0
20231031,171500,39672195,2930,2930,2930,2930,0
20231031,171400,39672195,2930,2930,2930,2930,0
20231031,171300,39672195,2930,2930,2930,2930,0
20231031,171200,39672195,2930,2930,2930,2930,0
20231031,171100,39672195,2930,2930,2930,2930,0
20231031,171000,39672195,2930,2930,2930,2930,0
20231031,170900,39672195,2930,2930,2930,2930,0
20231031,170800,39672195,2930,2930,2930,2930,0
20231031,170700,39672195,2930,2930,2930,2930,0
20231031,170600,39672195,2930,2930,2930,2930,0
20231031,170500,39672195,2930,2930,2930,2930,0
20231031,170400,39672195,2930,2930,2930,2930,0
20231031,170300,39672195,2930,2930,2930,2930,0
20231031,170200,39672195,2930,2930,2930,2930,0
20231031,170100,39672195,2930,2930,2930,2930,0
20231031,170000,39672195,2930,2930,2930,2930,0
20231031,165900,39672195,2930,2930,2930,2930,0
20231031,165800,39672195,2930,2930,2930,2930,0
20231031,165700,39672195,2930,2930,2930,2930,0
20231031,165600,39672195,2930,2930,2930,2930,0
20231031,165500,39672195,2930,2930,2930,2930,0
20231031,165400,39672195,2930,2930,2930,2930,0
20231031,165300,39672195,2930,2930,2930,2930,0
20231031,165200,39672195,2930,2930,2930,2930,1609
20231031,165100,39672195,2930,2930,2930,2930,0
20231031,165000,39672195,2930,2930,2930,2930,0
20231031,164900,39672195,2930,2930,2930,2930,0
20231031,164800,39672195,2930,2930,2930,2930,0
20231031,164700,39672195,2930,2930,2930,2930,0
20231031,164600,39672195,2930,2930,2930,2930,0
20231031,164500,39672195,2930,2930,2930,2930,0
20231031,164400,39672195,2930,2930,2930,2930,0
20231031,164300,39672195,2930,2930,2930,2930,0
20231031,164200,39672195,2930,2930,2930,2930,0
20231031,164100,39672195,2930,2930,2930,2930,0
20231031,164000,39672195,2930,2930,2930,2930,0
20231031,163900,39672195,2930,2930,2930,2930,0
20231031,163800,39672195,2930,2930,2930,2930,0
20231031,163700,39672195,2930,2930,2930,2930,0
20231031,163600,39672195,2930,2930,2930,2930,0
20231031,163500,39672195,2930,2930,2930,2930,0
20231031,163400,39672195,2930,2930,2930,2930,0
20231031,163300,39672195,2930,2930,2930,2930,0
20231031,163200,39672195,2930,2930,2930,2930,0
20231031,163100,39672195,2930,2930,2930,2930,0
20231031,163000,39672195,2930,2930,2930,2930,0
20231031,162900,39672195,2930,2930,2930,2930,0
20231031,162800,39672195,2930,2930,2930,2930,0
20231031,162700,39672195,2930,2930,2930,2930,0
20231031,162600,39672195,2930,2930,2930,2930,0
20231031,162500,39672195,2930,2930,2930,2930,0
20231031,162400,39672195,2930,2930,2930,2930,0
20231031,162300,39672195,2930,2930,2930,2930,0
20231031,162200,39672195,2930,2930,2930,2930,1609
20231031,162100,39672195,2930,2930,2930,2930,0
20231031,162000,39672195,2930,2930,2930,2930,0
20231031,161900,39672195,2930,2930,2930,2930,0
20231031,161800,39672195,2930,2930,2930,2930,0
20231031,161700,39672195,2930,2930,2930,2930,0
20231031,161600,39672195,2930,2930,2930,2930,0
20231031,161500,39672195,2930,2930,2930,2930,0
20231031,161400,39672195,2930,2930,2930,2930,0
20231031,161300,39672195,2930,2930,2930,2930,0
20231031,161200,39672195,2930,2930,2930,2930,0
20231031,161100,39672195,2930,2930,2930,2930,0
20231031,161000,39672195,2930,2930,2930,2930,0
20231031,160900,39672195,2930,2930,2930,2930,0
20231031,160800,39672195,2930,2930,2930,2930,0
20231031,160700,39672195,2930,2930,2930,2930,0
20231031,160600,39672195,2930,2930,2930,2930,0
20231031,160500,39672195,2930,2930,2930,2930,0
20231031,160400,39672195,2930,2930,2930,2930,0
20231031,160300,39672195,2930,2930,2930,2930,0
20231031,160200,39672195,2930,2930,2930,2930,0
20231031,160100,39672195,2930,2930,2930,2930,0
20231031,160000,39672195,2930,2930,2930,2930,0
20231031,155900,39672195,2930,2930,2930,2930,0
20231031,155800,39672195,2930,2930,2930,2930,0
20231031,155700,39672195,2930,2930,2930,2930,0
20231031,155600,39672195,2930,2930,2930,2930,0
20231031,155500,39672195,2930,2930,2930,2930,0
20231031,155400,39672195,2930,2930,2930,2930,0
20231031,155300,39672195,2930,2930,2930,2930,0
20231031,155200,39672195,2930,2930,2930,2930,1609
20231031,155100,39672195,2930,2930,2930,2930,0
20231031,155000,39672195,2930,2930,2930,2930,0
20231031,154900,39672195,2930,2930,2930,2930,0
20231031,154800,39672195,2930,2930,2930,2930,0
20231031,154700,39672195,2930,2930,2930,2930,0
20231031,154600,39672195,2930,2930,2930,2930,0
20231031,154500,39672195,2930,2930,2930,2930,0
20231031,154400,39672195,2930,2930,2930,2930,0
20231031,154300,39672195,2930,2930,2930,2930,0
20231031,154200,39672195,2930,2930,2930,2930,0
20231031,154100,39672195,2930,2930,2930,2930,0
20231031,154000,39672195,2930,2930,2930,2930,0
20231031,153900,39672195,2930,2930,2930,2930,0
20231031,153800,39672195,2930,2930,2930,2930,0
20231031,153700,39672195,2930,2930,2930,2930,0
20231031,153600,39672195,2930,2930,2930,2930,0
20231031,153500,39672195,2930,2930,2930,2930,0
20231031,153400,39672195,2930,2930,2930,2930,0
20231031,153300,39672195,2930,2930,2930,2930,0
20231031,153200,39672195,2930,2930,2930,2930,0
20231031,153100,39672195,2930,2930,2930,2930,0
20231031,153000,39672195,2930,2930,2930,2930,1609
20231031,152900,34957825,2940,2940,2940,2940,0
20231031,152800,34957825,2940,2940,2940,2940,0
20231031,152700,34957825,2940,2940,2940,2940,0
20231031,152600,34957825,2940,2940,2940,2940,0
20231031,152500,34957825,2940,2940,2940,2940,0
20231031,152400,34957825,2940,2940,2940,2940,0
20231031,152300,34957825,2940,2940,2940,2940,0
20231031,152200,34957825,2940,2940,2940,2940,0
20231031,152100,34957825,2940,2940,2940,2940,0
20231031,152000,34957825,2940,2940,2940,2940,0
20231031,151900,34957825,2940,2940,2940,2940,0
20231031,151800,34957825,2940,2940,2940,2940,0
20231031,151700,34957825,2940,2940,2940,2940,0
20231031,151600,34957825,2940,2940,2940,2940,0
20231031,151500,34957825,2940,2940,2940,2940,100
20231031,151400,34663825,2940,2940,2940,2940,0
20231031,151300,34663825,2940,2940,2940,2940,0
20231031,151200,34663825,2940,2940,2940,2940,24
20231031,151100,34593265,2950,2950,2950,2950,0
20231031,151000,34593265,2950,2950,2950,2950,0
20231031,150900,34593265,2950,2950,2950,2950,0
20231031,150800,34593265,2950,2950,2950,2950,0
20231031,150700,34593265,2950,2950,2950,2950,0
20231031,150600,34593265,2950,2950,2950,2950,0
20231031,150500,34593265,2950,2950,2950,2950,0
20231031,150400,34593265,2950,2950,2950,2950,0
20231031,150300,34593265,2950,2950,2950,2950,0
20231031,150200,34593265,2950,2950,2950,2950,2
20231031,150100,34587365,2940,2940,2940,2940,6
20231031,150000,34569725,2940,2940,2940,2940,3
20231031,145900,34560905,2940,2940,2940,2940,0
20231031,145800,34560905,2940,2940,2940,2940,1
20231031,145700,34557965,2940,2940,2940,2940,0
20231031,145600,34557965,2940,2940,2940,2940,0
20231031,145500,34557965,2940,2940,2940,2940,0
20231031,145400,34557965,2940,2940,2940,2940,0
20231031,145300,34557965,2940,2940,2940,2940,0
20231031,145200,34557965,2940,2940,2940,2940,0
20231031,145100,34557965,2940,2940,2940,2940,0
20231031,145000,34557965,2940,2940,2940,2940,0
20231031,144900,34557965,2940,2940,2940,2940,0
20231031,144800,34557965,2940,2940,2940,2940,0
20231031,144700,34557965,2940,2940,2940,2940,200
20231031,144600,33969965,2940,2940,2940,2940,0
20231031,144500,33969965,2940,2930,2940,2930,12
20231031,144400,33934795,2930,2930,2930,2930,0
20231031,144300,33934795,2930,2930,2930,2930,0
20231031,144200,33934795,2930,2930,2930,2930,0
20231031,144100,33934795,2930,2930,2930,2930,9
20231031,144000,33908425,2925,2925,2925,2925,0
20231031,143900,33908425,2925,2925,2925,2925,0
20231031,143800,33908425,2925,2925,2925,2925,0
20231031,143700,33908425,2925,2925,2925,2925,4
20231031,143600,33896725,2925,2925,2925,2925,0
20231031,143500,33896725,2925,2925,2925,2925,0
20231031,143400,33896725,2925,2925,2925,2925,0
20231031,143300,33896725,2925,2925,2925,2925,0
20231031,143200,33896725,2925,2925,2925,2925,2
20231031,143100,33890875,2920,2920,2920,2920,0
20231031,143000,33890875,2920,2920,2920,2920,0
20231031,142900,33890875,2920,2920,2920,2920,32
20231031,142800,33797435,2925,2925,2925,2925,80
20231031,142700,33563435,2925,2925,2925,2925,0
20231031,142600,33563435,2925,2925,2925,2925,52
20231031,142500,33411335,2925,2925,2925,2925,0
20231031,142400,33411335,2925,2925,2925,2925,742
20231031,142300,31240985,2925,2925,2925,2925,1
20231031,142200,31238060,2925,2925,2925,2925,0
20231031,142100,31238060,2925,2925,2925,2925,34
20231031,142000,31138610,2940,2940,2940,2940,11
20231031,141900,31106270,2940,2940,2940,2940,10
20231031,141800,31076870,2940,2940,2940,2940,10
20231031,141700,31047470,2940,2940,2940,2940,10
20231031,141600,31018070,2940,2940,2940,2940,0
20231031,141500,31018070,2940,2940,2940,2940,1
20231031,141400,31015130,2940,2940,2940,2940,0
20231031,141300,31015130,2940,2940,2940,2940,0
20231031,141200,31015130,2940,2940,2940,2940,0
20231031,141100,31015130,2940,2940,2940,2940,0
20231031,141000,31015130,2940,2940,2940,2940,0
20231031,140900,31015130,2940,2940,2940,2940,0
20231031,140800,31015130,2940,2940,2940,2940,0
20231031,140700,31015130,2940,2940,2940,2940,0
20231031,140600,31015130,2940,2940,2940,2940,0
20231031,140500,31015130,2940,2940,2940,2940,0
20231031,140400,31015130,2940,2940,2940,2940,1
20231031,140300,31012190,2925,2925,2925,2925,0
20231031,140200,31012190,2925,2925,2925,2925,0
20231031,140100,31012190,2925,2925,2925,2925,0
20231031,140000,31012190,2925,2925,2925,2925,175
20231031,135900,30500315,2925,2925,2925,2925,0
20231031,135800,30500315,2925,2925,2925,2925,0
20231031,135700,30500315,2925,2925,2925,2925,0
20231031,135600,30500315,2925,2925,2925,2925,0
20231031,135500,30500315,2925,2925,2925,2925,0
20231031,135400,30500315,2925,2925,2925,2925,0
20231031,135300,30500315,2925,2925,2925,2925,0
20231031,135200,30500315,2925,2925,2925,2925,0
20231031,135100,30500315,2925,2940,2940,2925,312
20231031,135000,29585725,2945,2945,2945,2945,0
20231031,134900,29585725,2945,2945,2945,2945,0
20231031,134800,29585725,2945,2945,2945,2945,0
20231031,134700,29585725,2945,2945,2945,2945,0
20231031,134600,29585725,2945,2945,2945,2945,0
20231031,134500,29585725,2945,2945,2945,2945,3
20231031,134400,29576890,2950,2950,2950,2950,0
20231031,134300,29576890,2950,2950,2950,2950,0
20231031,134200,29576890,2950,2950,2950,2950,0
20231031,134100,29576890,2950,2950,2950,2950,0
20231031,134000,29576890,2950,2950,2950,2950,0
20231031,133900,29576890,2950,2950,2950,2950,0
20231031,133800,29576890,2950,2950,2950,2950,0
20231031,133700,29576890,2950,2950,2950,2950,0
20231031,133600,29576890,2950,2950,2950,2950,0
20231031,133500,29576890,2950,2950,2950,2950,0
20231031,133400,29576890,2950,2950,2950,2950,0
20231031,133300,29576890,2950,2950,2950,2950,0
20231031,133200,29576890,2950,2950,2950,2950,0
20231031,133100,29576890,2950,2950,2950,2950,0
20231031,133000,29576890,2950,2950,2950,2950,0
20231031,132900,29576890,2950,2945,2950,2945,30
20231031,132800,29488410,2945,2945,2945,2945,1
20231031,132700,29485465,2950,2950,2950,2950,0
20231031,132600,29485465,2950,2950,2950,2950,0
20231031,132500,29485465,2950,2950,2950,2950,0
20231031,132400,29485465,2950,2950,2950,2950,0
20231031,132300,29485465,2950,2950,2950,2950,0
20231031,132200,29485465,2950,2950,2950,2950,0
20231031,132100,29485465,2950,2950,2950,2950,0
20231031,132000,29485465,2950,2950,2950,2950,0
20231031,131900,29485465,2950,2950,2950,2950,0
20231031,131800,29485465,2950,2950,2950,2950,0
20231031,131700,29485465,2950,2950,2950,2950,0
20231031,131600,29485465,2950,2950,2950,2950,0
20231031,131500,29485465,2950,2950,2950,2950,1
20231031,131400,29482515,2945,2945,2945,2945,429
20231031,131300,28219110,2960,2960,2960,2960,0
20231031,131200,28219110,2960,2960,2960,2960,0
20231031,131100,28219110,2960,2960,2960,2960,0
20231031,131000,28219110,2960,2960,2960,2960,0
20231031,130900,28219110,2960,2960,2960,2960,0
20231031,130800,28219110,2960,2960,2960,2960,0
20231031,130700,28219110,2960,2960,2960,2960,0
20231031,130600,28219110,2960,2960,2960,2960,0
20231031,130500,28219110,2960,2955,2960,2955,2
20231031,130400,28213195,2955,2955,2955,2955,8
20231031,130300,28189555,2960,2955,2960,2955,14
20231031,130200,28148165,2960,2960,2960,2950,249
20231031,130100,27411435,2960,2960,2960,2960,1
20231031,130000,27408475,2960,2955,2960,2955,7
20231031,125900,27387785,2955,2955,2955,2955,0
20231031,125800,27387785,2955,2955,2955,2955,0
20231031,125700,27387785,2955,2955,2955,2955,0
20231031,125600,27387785,2955,2955,2955,2955,0
20231031,125500,27387785,2955,2955,2955,2955,2
20231031,125400,27381875,2955,2955,2955,2955,0
20231031,125300,27381875,2955,2955,2955,2955,0
20231031,125200,27381875,2955,2955,2955,2955,1
20231031,125100,27378920,2960,2960,2960,2960,1
20231031,125000,27375960,2955,2955,2955,2955,0
20231031,124900,27375960,2955,2955,2955,2955,0
20231031,124800,27375960,2955,2955,2955,2955,0
20231031,124700,27375960,2955,2955,2955,2955,0
20231031,124600,27375960,2955,2955,2955,2955,0
20231031,124500,27375960,2955,2955,2955,2955,0
20231031,124400,27375960,2955,2955,2955,2955,0
20231031,124300,27375960,2955,2955,2955,2955,0
20231031,124200,27375960,2955,2955,2955,2955,0
20231031,124100,27375960,2955,2955,2955,2955,0
20231031,124000,27375960,2955,2955,2955,2955,0
20231031,123900,27375960,2955,2955,2955,2955,0
20231031,123800,27375960,2955,2955,2955,2955,0
20231031,123700,27375960,2955,2955,2955,2955,1
20231031,123600,27373005,2960,2960,2960,2960,1
20231031,123500,27370045,2960,2960,2960,2960,0
20231031,123400,27370045,2960,2960,2960,2960,0
20231031,123300,27370045,2960,2960,2960,2960,0
20231031,123200,27370045,2960,2960,2960,2960,0
20231031,123100,27370045,2960,2960,2960,2960,0
20231031,123000,27370045,2960,2960,2960,2960,0
20231031,122900,27370045,2960,2960,2960,2960,0
20231031,122800,27370045,2960,2960,2960,2960,0
20231031,122700,27370045,2960,2960,2960,2960,0
20231031,122600,27370045,2960,2960,2960,2960,0
20231031,122500,27370045,2960,2960,2960,2960,50
20231031,122400,27222045,2965,2965,2965,2965,0
20231031,122300,27222045,2965,2965,2965,2965,0
20231031,122200,27222045,2965,2965,2965,2965,0
20231031,122100,27222045,2965,2965,2965,2965,0
20231031,122000,27222045,2965,2965,2965,2965,0
20231031,121900,27222045,2965,2965,2965,2965,0
20231031,121800,27222045,2965,2965,2965,2965,0
20231031,121700,27222045,2965,2965,2965,2965,0
20231031,121600,27222045,2965,2965,2965,2965,0
20231031,121500,27222045,2965,2965,2965,2965,0
20231031,121400,27222045,2965,2965,2965,2965,0
20231031,121300,27222045,2965,2965,2965,2965,0
20231031,121200,27222045,2965,2965,2965,2965,100
20231031,121100,26925545,2970,2970,2970,2970,0
20231031,121000,26925545,2970,2970,2970,2970,0
20231031,120900,26925545,2970,2970,2970,2970,0
20231031,120800,26925545,2970,2970,2970,2970,0
20231031,120700,26925545,2970,2970,2970,2970,0
20231031,120600,26925545,2970,2970,2970,2970,0
20231031,120500,26925545,2970,2970,2970,2970,2
20231031,120400,26919605,2970,2970,2970,2970,0
20231031,120300,26919605,2970,2970,2970,2970,0
20231031,120200,26919605,2970,2970,2970,2970,3
20231031,120100,26910695,2975,2975,2975,2975,0
20231031,120000,26910695,2975,2970,2975,2970,10
20231031,115900,26880990,2970,2970,2970,2970,2
20231031,115800,26875050,2970,2970,2970,2970,4
20231031,115700,26863170,2950,2950,2950,2950,0
20231031,115600,26863170,2950,2950,2950,2950,0
20231031,115500,26863170,2950,2950,2950,2950,0
20231031,115400,26863170,2950,2950,2950,2950,740
20231031,115300,24680170,2950,2950,2950,2950,1000
20231031,115200,21730170,2950,2960,2960,2950,200
20231031,115100,21139435,2960,2960,2960,2960,10
20231031,115000,21109835,2970,2970,2970,2970,0
20231031,114900,21109835,2970,2970,2970,2970,0
20231031,114800,21109835,2970,2970,2970,2970,0
20231031,114700,21109835,2970,2970,2970,2970,0
20231031,114600,21109835,2970,2970,2970,2970,614
20231031,114500,19286255,2970,2970,2970,2970,0
20231031,114400,19286255,2970,2970,2970,2970,0
20231031,114300,19286255,2970,2970,2970,2970,0
20231031,114200,19286255,2970,2970,2970,2970,0
20231031,114100,19286255,2970,2970,2970,2970,0
20231031,114000,19286255,2970,2970,2970,2970,0
20231031,113900,19286255,2970,2970,2970,2970,0
20231031,113800,19286255,2970,2970,2970,2970,0
20231031,113700,19286255,2970,2970,2970,2970,0
20231031,113600,19286255,2970,2970,2970,2970,0
20231031,113500,19286255,2970,2970,2970,2970,0
20231031,113400,19286255,2970,2970,2970,2970,0
20231031,113300,19286255,2970,2970,2970,2970,0
20231031,113200,19286255,2970,2970,2970,2970,0
20231031,113100,19286255,2970,2970,2970,2970,0
20231031,113000,19286255,2970,2970,2970,2970,1
20231031,112900,19283285,2975,2975,2975,2975,0
20231031,112800,19283285,2975,2975,2975,2975,0
20231031,112700,19283285,2975,2975,2975,2975,32
20231031,112600,19188085,2980,2980,2980,2980,0
20231031,112500,19188085,2980,2980,2980,2980,2
20231031,112400,19182125,2980,2980,2980,2980,0
20231031,112300,19182125,2980,2980,2980,2980,0
20231031,112200,19182125,2980,2980,2980,2980,0
20231031,112100,19182125,2980,2980,2980,2980,25
20231031,112000,19107625,2975,2975,2975,2975,0
20231031,111900,19107625,2975,2975,2975,2975,0
20231031,111800,19107625,2975,2975,2975,2975,0
20231031,111700,19107625,2975,2975,2975,2975,0
20231031,111600,19107625,2975,2975,2975,2975,0
20231031,111500,19107625,2975,2975,2975,2975,115
20231031,111400,18765500,2980,2980,2980,2980,0
20231031,111300,18765500,2980,2980,2980,2980,1
20231031,111200,18762520,2975,2975,2975,2975,0
20231031,111100,18762520,2975,2975,2975,2975,0
20231031,111000,18762520,2975,2975,2975,2975,1
20231031,110900,18759545,2975,2975,2975,2975,0
20231031,110800,18759545,2975,2975,2975,2975,0
20231031,110700,18759545,2975,2975,2975,2975,0
20231031,110600,18759545,2975,2975,2975,2975,100
20231031,110500,18462045,2975,2975,2975,2975,0
20231031,110400,18462045,2975,2975,2975,2975,0
20231031,110300,18462045,2975,2975,2975,2975,0
20231031,110200,18462045,2975,2975,2975,2975,0
20231031,110100,18462045,2975,2975,2975,2975,0
20231031,110000,18462045,2975,2975,2975,2975,0
20231031,105900,18462045,2975,2975,2975,2975,60
20231031,105800,18283545,2980,2980,2980,2980,0
20231031,105700,18283545,2980,2980,2980,2980,0
20231031,105600,18283545,2980,2980,2980,2980,0
20231031,105500,18283545,2980,2980,2980,2980,0
20231031,105400,18283545,2980,2980,2980,2980,0
20231031,105300,18283545,2980,2980,2980,2980,0
20231031,105200,18283545,2980,2980,2980,2980,0
20231031,105100,18283545,2980,2980,2980,2980,0
20231031,105000,18283545,2980,2980,2980,2980,0
20231031,104900,18283545,2980,2980,2980,2980,1
20231031,104800,18280565,2975,2975,2975,2975,0
20231031,104700,18280565,2975,2975,2975,2975,0
20231031,104600,18280565,2975,2975,2975,2975,0
20231031,104500,18280565,2975,2975,2975,2975,0
20231031,104400,18280565,2975,2975,2975,2975,0
20231031,104300,18280565,2975,2975,2975,2975,0
20231031,104200,18280565,2975,2975,2975,2975,0
20231031,104100,18280565,2975,2975,2975,2975,0
20231031,104000,18280565,2975,2975,2975,2975,0
20231031,103900,18280565,2975,2975,2975,2975,0
20231031,103800,18280565,2975,2975,2975,2975,0
20231031,103700,18280565,2975,2975,2975,2975,15
20231031,103600,18235940,2980,2980,2980,2980,0
20231031,103500,18235940,2980,2980,2980,2980,0
20231031,103400,18235940,2980,2980,2980,2980,1
20231031,103300,18232960,2975,2975,2975,2975,0
20231031,103200,18232960,2975,2975,2975,2975,5
20231031,103100,18218085,2970,2970,2970,2970,0
20231031,103000,18218085,2970,2970,2970,2970,0
20231031,102900,18218085,2970,2970,2970,2970,0
20231031,102800,18218085,2970,2970,2970,2970,0
20231031,102700,18218085,2970,2970,2970,2970,6
20231031,102600,18200265,2975,2975,2975,2975,0
20231031,102500,18200265,2975,2975,2975,2975,0
20231031,102400,18200265,2975,2975,2975,2975,0
20231031,102300,18200265,2975,2975,2975,2975,63
20231031,102200,18012840,2980,2980,2980,2980,0
20231031,102100,18012840,2980,2980,2980,2980,0
20231031,102000,18012840,2980,2980,2980,2980,0
20231031,101900,18012840,2980,2980,2980,2980,2
20231031,101800,18006880,2975,2975,2975,2975,100
20231031,101700,17709380,2980,2980,2980,2980,0
20231031,101600,17709380,2980,2980,2980,2980,0
20231031,101500,17709380,2980,2980,2980,2980,0
20231031,101400,17709380,2980,2980,2980,2980,0
20231031,101300,17709380,2980,2980,2980,2980,0
20231031,101200,17709380,2980,2980,2980,2980,0
20231031,101100,17709380,2980,2980,2980,2980,0
20231031,101000,17709380,2980,2980,2980,2980,0
20231031,100900,17709380,2980,2980,2980,2980,0
20231031,100800,17709380,2980,2980,2980,2980,1
20231031,100700,17706400,2975,2975,2975,2975,0
20231031,100600,17706400,2975,2975,2975,2975,0
20231031,100500,17706400,2975,2975,2975,2975,0
20231031,100400,17706400,2975,2975,2975,2975,0
20231031,100300,17706400,2975,2975,2975,2975,10
20231031,100200,17676650,2975,2975,2975,2975,6
20231031,100100,17658800,2980,2980,2980,2980,0
20231031,100000,17658800,2980,2980,2980,2980,0
20231031,095900,17658800,2980,2980,2980,2980,33
20231031,095800,17560460,2980,2980,2980,2980,0
20231031,095700,17560460,2980,2980,2980,2980,0
20231031,095600,17560460,2980,2980,2980,2980,0
20231031,095500,17560460,2980,2980,2980,2980,0
20231031,095400,17560460,2980,2980,2980,2980,1304
20231031,095300,13674540,2985,2985,2985,2985,0
20231031,095200,13674540,2985,2985,2985,2985,0
20231031,095100,13674540,2985,2985,2985,2985,0
20231031,095000,13674540,2985,2985,2985,2985,0
20231031,094900,13674540,2985,2985,2985,2985,0
20231031,094800,13674540,2985,2985,2985,2985,0
20231031,094700,13674540,2985,2985,2985,2985,0
20231031,094600,13674540,2985,2985,2985,2985,0
20231031,094500,13674540,2985,2985,2985,2985,0
20231031,094400,13674540,2985,2985,2985,2985,0
20231031,094300,13674540,2985,2985,2985,2985,0
20231031,094200,13674540,2985,2985,2985,2985,0
20231031,094100,13674540,2985,2985,2985,2985,0
20231031,094000,13674540,2985,2985,2985,2985,50
20231031,093900,13525290,2990,2990,2990,2990,0
20231031,093800,13525290,2990,2990,2990,2990,1
20231031,093700,13522300,2985,2990,2990,2980,457
20231031,093600,12160415,2980,2980,2980,2980,745
20231031,093500,9940315,2980,2980,2980,2980,0
20231031,093400,9940315,2980,2980,2980,2980,0
20231031,093300,9940315,2980,2980,2980,2980,0
20231031,093200,9940315,2980,2980,2980,2980,0
20231031,093100,9940315,2980,2980,2980,2980,1
20231031,093000,9937335,2975,2975,2975,2975,0
20231031,092900,9937335,2975,2975,2975,2975,0
20231031,092800,9937335,2975,2975,2975,2975,1
20231031,092700,9934360,2960,2960,2960,2960,0
20231031,092600,9934360,2960,2970,2970,2960,270
20231031,092500,9134735,2970,2970,2970,2970,0
20231031,092400,9134735,2970,2970,2970,2970,0
20231031,092300,9134735,2970,2975,2975,2970,1140
20231031,092200,5748195,2980,2980,2980,2980,15
20231031,092100,5703495,2980,2980,2980,2980,0
20231031,092000,5703495,2980,2980,2980,2980,0
20231031,091900,5703495,2980,2980,2980,2980,0
20231031,091800,5703495,2980,2980,2980,2980,30
20231031,091700,5614095,2980,2980,2980,2980,9
20231031,091600,5587275,2990,2990,2990,2990,0
20231031,091500,5587275,2990,2980,2990,2980,1281
20231031,091400,1769885,2990,2990,2990,2990,0
20231031,091300,1769885,2990,2990,2990,2990,0
20231031,091200,1769885,2990,2990,2990,2990,1
20231031,091100,1766895,2995,2995,2995,2995,0
20231031,091000,1766895,2995,2995,2995,2995,0
20231031,090900,1766895,2995,2995,2995,2995,0
20231031,090800,1766895,2995,2995,2995,2995,0
20231031,090700,1766895,2995,2995,2995,2995,0
20231031,090600,1766895,2995,2995,2995,2995,0
20231031,090500,1766895,2995,2985,2995,2985,147
20231031,090400,1328090,2975,2975,2975,2975,0
20231031,090300,1328090,2975,2975,2975,2975,5
20231031,090200,1313215,2985,2985,2985,2985,0
20231031,090100,1313215,2985,2975,2985,2975,12
20231031,090000,1277505,2975,2980,2980,2975,429