KissMeData/058110/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,194100,253423085,2545,2545,2545,2545,1646
20241031,194000,253423085,2545,2545,2545,2545,0
20241031,193900,253423085,2545,2545,2545,2545,0
20241031,193800,253423085,2545,2545,2545,2545,0
20241031,193700,253423085,2545,2545,2545,2545,0
20241031,193600,253423085,2545,2545,2545,2545,0
20241031,193500,253423085,2545,2545,2545,2545,0
20241031,193400,253423085,2545,2545,2545,2545,0
20241031,193300,253423085,2545,2545,2545,2545,0
20241031,193200,253423085,2545,2545,2545,2545,0
20241031,193100,253423085,2545,2545,2545,2545,0
20241031,193000,253423085,2545,2545,2545,2545,0
20241031,192900,253423085,2545,2545,2545,2545,0
20241031,192800,253423085,2545,2545,2545,2545,0
20241031,192700,253423085,2545,2545,2545,2545,0
20241031,192600,253423085,2545,2545,2545,2545,0
20241031,192500,253423085,2545,2545,2545,2545,0
20241031,192400,253423085,2545,2545,2545,2545,0
20241031,192300,253423085,2545,2545,2545,2545,0
20241031,192200,253423085,2545,2545,2545,2545,0
20241031,192100,253423085,2545,2545,2545,2545,0
20241031,192000,253423085,2545,2545,2545,2545,0
20241031,191900,253423085,2545,2545,2545,2545,0
20241031,191800,253423085,2545,2545,2545,2545,0
20241031,191700,253423085,2545,2545,2545,2545,0
20241031,191600,253423085,2545,2545,2545,2545,0
20241031,191500,253423085,2545,2545,2545,2545,0
20241031,191400,253423085,2545,2545,2545,2545,0
20241031,191300,253423085,2545,2545,2545,2545,0
20241031,191200,253423085,2545,2545,2545,2545,0
20241031,191100,253423085,2545,2545,2545,2545,1646
20241031,191000,253423085,2545,2545,2545,2545,0
20241031,190900,253423085,2545,2545,2545,2545,0
20241031,190800,253423085,2545,2545,2545,2545,0
20241031,190700,253423085,2545,2545,2545,2545,0
20241031,190600,253423085,2545,2545,2545,2545,0
20241031,190500,253423085,2545,2545,2545,2545,0
20241031,190400,253423085,2545,2545,2545,2545,0
20241031,190300,253423085,2545,2545,2545,2545,0
20241031,190200,253423085,2545,2545,2545,2545,0
20241031,190100,253423085,2545,2545,2545,2545,0
20241031,190000,253423085,2545,2545,2545,2545,0
20241031,185900,253423085,2545,2545,2545,2545,0
20241031,185800,253423085,2545,2545,2545,2545,0
20241031,185700,253423085,2545,2545,2545,2545,0
20241031,185600,253423085,2545,2545,2545,2545,0
20241031,185500,253423085,2545,2545,2545,2545,0
20241031,185400,253423085,2545,2545,2545,2545,0
20241031,185300,253423085,2545,2545,2545,2545,0
20241031,185200,253423085,2545,2545,2545,2545,0
20241031,185100,253423085,2545,2545,2545,2545,0
20241031,185000,253423085,2545,2545,2545,2545,0
20241031,184900,253423085,2545,2545,2545,2545,0
20241031,184800,253423085,2545,2545,2545,2545,0
20241031,184700,253423085,2545,2545,2545,2545,0
20241031,184600,253423085,2545,2545,2545,2545,0
20241031,184500,253423085,2545,2545,2545,2545,0
20241031,184400,253423085,2545,2545,2545,2545,0
20241031,184300,253423085,2545,2545,2545,2545,0
20241031,184200,253423085,2545,2545,2545,2545,0
20241031,184100,253423085,2545,2545,2545,2545,1646
20241031,184000,253423085,2545,2545,2545,2545,0
20241031,183900,253423085,2545,2545,2545,2545,0
20241031,183800,253423085,2545,2545,2545,2545,0
20241031,183700,253423085,2545,2545,2545,2545,0
20241031,183600,253423085,2545,2545,2545,2545,0
20241031,183500,253423085,2545,2545,2545,2545,0
20241031,183400,253423085,2545,2545,2545,2545,0
20241031,183300,253423085,2545,2545,2545,2545,0
20241031,183200,253423085,2545,2545,2545,2545,0
20241031,183100,253423085,2545,2545,2545,2545,0
20241031,183000,253423085,2545,2545,2545,2545,0
20241031,182900,253423085,2545,2545,2545,2545,0
20241031,182800,253423085,2545,2545,2545,2545,0
20241031,182700,253423085,2545,2545,2545,2545,0
20241031,182600,253423085,2545,2545,2545,2545,0
20241031,182500,253423085,2545,2545,2545,2545,0
20241031,182400,253423085,2545,2545,2545,2545,0
20241031,182300,253423085,2545,2545,2545,2545,0
20241031,182200,253423085,2545,2545,2545,2545,0
20241031,182100,253423085,2545,2545,2545,2545,0
20241031,182000,253423085,2545,2545,2545,2545,0
20241031,181900,253423085,2545,2545,2545,2545,0
20241031,181800,253423085,2545,2545,2545,2545,0
20241031,181700,253423085,2545,2545,2545,2545,0
20241031,181600,253423085,2545,2545,2545,2545,0
20241031,181500,253423085,2545,2545,2545,2545,0
20241031,181400,253423085,2545,2545,2545,2545,0
20241031,181300,253423085,2545,2545,2545,2545,0
20241031,181200,253423085,2545,2545,2545,2545,0
20241031,181100,253423085,2545,2545,2545,2545,1646
20241031,181000,253423085,2545,2545,2545,2545,0
20241031,180900,253423085,2545,2545,2545,2545,0
20241031,180800,253423085,2545,2545,2545,2545,0
20241031,180700,253423085,2545,2545,2545,2545,0
20241031,180600,253423085,2545,2545,2545,2545,0
20241031,180500,253423085,2545,2545,2545,2545,0
20241031,180400,253423085,2545,2545,2545,2545,0
20241031,180300,253423085,2545,2545,2545,2545,0
20241031,180200,253423085,2545,2545,2545,2545,0
20241031,180100,253423085,2545,2545,2545,2545,0
20241031,180000,253423085,2545,2545,2545,2545,0
20241031,175900,253423085,2545,2545,2545,2545,0
20241031,175800,253423085,2545,2545,2545,2545,0
20241031,175700,253423085,2545,2545,2545,2545,0
20241031,175600,253423085,2545,2545,2545,2545,0
20241031,175500,253423085,2545,2545,2545,2545,0
20241031,175400,253423085,2545,2545,2545,2545,0
20241031,175300,253423085,2545,2545,2545,2545,0
20241031,175200,253423085,2545,2545,2545,2545,0
20241031,175100,253423085,2545,2545,2545,2545,0
20241031,175000,253423085,2545,2545,2545,2545,0
20241031,174900,253423085,2545,2545,2545,2545,0
20241031,174800,253423085,2545,2545,2545,2545,0
20241031,174700,253423085,2545,2545,2545,2545,0
20241031,174600,253423085,2545,2545,2545,2545,0
20241031,174500,253423085,2545,2545,2545,2545,0
20241031,174400,253423085,2545,2545,2545,2545,0
20241031,174300,253423085,2545,2545,2545,2545,0
20241031,174200,253423085,2545,2545,2545,2545,0
20241031,174100,253423085,2545,2545,2545,2545,1646
20241031,174000,253423085,2545,2545,2545,2545,0
20241031,173900,253423085,2545,2545,2545,2545,0
20241031,173800,253423085,2545,2545,2545,2545,0
20241031,173700,253423085,2545,2545,2545,2545,0
20241031,173600,253423085,2545,2545,2545,2545,0
20241031,173500,253423085,2545,2545,2545,2545,0
20241031,173400,253423085,2545,2545,2545,2545,0
20241031,173300,253423085,2545,2545,2545,2545,0
20241031,173200,253423085,2545,2545,2545,2545,0
20241031,173100,253423085,2545,2545,2545,2545,0
20241031,173000,253423085,2545,2545,2545,2545,0
20241031,172900,253423085,2545,2545,2545,2545,0
20241031,172800,253423085,2545,2545,2545,2545,0
20241031,172700,253423085,2545,2545,2545,2545,0
20241031,172600,253423085,2545,2545,2545,2545,0
20241031,172500,253423085,2545,2545,2545,2545,0
20241031,172400,253423085,2545,2545,2545,2545,0
20241031,172300,253423085,2545,2545,2545,2545,0
20241031,172200,253423085,2545,2545,2545,2545,0
20241031,172100,253423085,2545,2545,2545,2545,0
20241031,172000,253423085,2545,2545,2545,2545,0
20241031,171900,253423085,2545,2545,2545,2545,0
20241031,171800,253423085,2545,2545,2545,2545,0
20241031,171700,253423085,2545,2545,2545,2545,0
20241031,171600,253423085,2545,2545,2545,2545,0
20241031,171500,253423085,2545,2545,2545,2545,0
20241031,171400,253423085,2545,2545,2545,2545,0
20241031,171300,253423085,2545,2545,2545,2545,0
20241031,171200,253423085,2545,2545,2545,2545,0
20241031,171100,253423085,2545,2545,2545,2545,1646
20241031,171000,253423085,2545,2545,2545,2545,0
20241031,170900,253423085,2545,2545,2545,2545,0
20241031,170800,253423085,2545,2545,2545,2545,0
20241031,170700,253423085,2545,2545,2545,2545,0
20241031,170600,253423085,2545,2545,2545,2545,0
20241031,170500,253423085,2545,2545,2545,2545,0
20241031,170400,253423085,2545,2545,2545,2545,0
20241031,170300,253423085,2545,2545,2545,2545,0
20241031,170200,253423085,2545,2545,2545,2545,0
20241031,170100,253423085,2545,2545,2545,2545,0
20241031,170000,253423085,2545,2545,2545,2545,0
20241031,165900,253423085,2545,2545,2545,2545,0
20241031,165800,253423085,2545,2545,2545,2545,0
20241031,165700,253423085,2545,2545,2545,2545,0
20241031,165600,253423085,2545,2545,2545,2545,0
20241031,165500,253423085,2545,2545,2545,2545,0
20241031,165400,253423085,2545,2545,2545,2545,0
20241031,165300,253423085,2545,2545,2545,2545,0
20241031,165200,253423085,2545,2545,2545,2545,0
20241031,165100,253423085,2545,2545,2545,2545,0
20241031,165000,253423085,2545,2545,2545,2545,0
20241031,164900,253423085,2545,2545,2545,2545,0
20241031,164800,253423085,2545,2545,2545,2545,0
20241031,164700,253423085,2545,2545,2545,2545,0
20241031,164600,253423085,2545,2545,2545,2545,0
20241031,164500,253423085,2545,2545,2545,2545,0
20241031,164400,253423085,2545,2545,2545,2545,0
20241031,164300,253423085,2545,2545,2545,2545,0
20241031,164200,253423085,2545,2545,2545,2545,0
20241031,164100,253423085,2545,2545,2545,2545,1646
20241031,164000,253423085,2545,2545,2545,2545,0
20241031,163900,253423085,2545,2545,2545,2545,0
20241031,163800,253423085,2545,2545,2545,2545,0
20241031,163700,253423085,2545,2545,2545,2545,0
20241031,163600,253423085,2545,2545,2545,2545,0
20241031,163500,253423085,2545,2545,2545,2545,0
20241031,163400,253423085,2545,2545,2545,2545,0
20241031,163300,253423085,2545,2545,2545,2545,0
20241031,163200,253423085,2545,2545,2545,2545,0
20241031,163100,253423085,2545,2545,2545,2545,0
20241031,163000,253423085,2545,2545,2545,2545,0
20241031,162900,253423085,2545,2545,2545,2545,0
20241031,162800,253423085,2545,2545,2545,2545,0
20241031,162700,253423085,2545,2545,2545,2545,0
20241031,162600,253423085,2545,2545,2545,2545,0
20241031,162500,253423085,2545,2545,2545,2545,0
20241031,162400,253423085,2545,2545,2545,2545,0
20241031,162300,253423085,2545,2545,2545,2545,0
20241031,162200,253423085,2545,2545,2545,2545,0
20241031,162100,253423085,2545,2545,2545,2545,0
20241031,162000,253423085,2545,2545,2545,2545,0
20241031,161900,253423085,2545,2545,2545,2545,0
20241031,161800,253423085,2545,2545,2545,2545,0
20241031,161700,253423085,2545,2545,2545,2545,0
20241031,161600,253423085,2545,2545,2545,2545,0
20241031,161500,253423085,2545,2545,2545,2545,0
20241031,161400,253423085,2545,2545,2545,2545,0
20241031,161300,253423085,2545,2545,2545,2545,0
20241031,161200,253423085,2545,2545,2545,2545,0
20241031,161100,253423085,2545,2545,2545,2545,1646
20241031,161000,253423085,2545,2545,2545,2545,0
20241031,160900,253423085,2545,2545,2545,2545,0
20241031,160800,253423085,2545,2545,2545,2545,0
20241031,160700,253423085,2545,2545,2545,2545,0
20241031,160600,253423085,2545,2545,2545,2545,0
20241031,160500,253423085,2545,2545,2545,2545,0
20241031,160400,253423085,2545,2545,2545,2545,0
20241031,160300,253423085,2545,2545,2545,2545,0
20241031,160200,253423085,2545,2545,2545,2545,0
20241031,160100,253423085,2545,2545,2545,2545,0
20241031,160000,253423085,2545,2545,2545,2545,0
20241031,155900,253423085,2545,2545,2545,2545,0
20241031,155800,253423085,2545,2545,2545,2545,0
20241031,155700,253423085,2545,2545,2545,2545,0
20241031,155600,253423085,2545,2545,2545,2545,0
20241031,155500,253423085,2545,2545,2545,2545,0
20241031,155400,253423085,2545,2545,2545,2545,0
20241031,155300,253423085,2545,2545,2545,2545,0
20241031,155200,253423085,2545,2545,2545,2545,0
20241031,155100,253423085,2545,2545,2545,2545,0
20241031,155000,253423085,2545,2545,2545,2545,0
20241031,154900,253423085,2545,2545,2545,2545,0
20241031,154800,253423085,2545,2545,2545,2545,0
20241031,154700,253423085,2545,2545,2545,2545,0
20241031,154600,253423085,2545,2545,2545,2545,0
20241031,154500,253423085,2545,2545,2545,2545,0
20241031,154400,253423085,2545,2545,2545,2545,0
20241031,154300,253423085,2545,2545,2545,2545,0
20241031,154200,253423085,2545,2545,2545,2545,0
20241031,154100,253423085,2545,2545,2545,2545,1646
20241031,154000,253423085,2545,2545,2545,2545,0
20241031,153900,253423085,2545,2545,2545,2545,0
20241031,153800,253423085,2545,2545,2545,2545,0
20241031,153700,253423085,2545,2545,2545,2545,0
20241031,153600,253423085,2545,2545,2545,2545,0
20241031,153500,253423085,2545,2545,2545,2545,0
20241031,153400,253423085,2545,2545,2545,2545,0
20241031,153300,253423085,2545,2545,2545,2545,0
20241031,153200,253423085,2545,2545,2545,2545,0
20241031,153100,253423085,2545,2545,2545,2545,0
20241031,153000,253423085,2545,2545,2545,2545,1646
20241031,152900,249234015,2555,2555,2555,2555,0
20241031,152800,249234015,2555,2555,2555,2555,0
20241031,152700,249234015,2555,2555,2555,2555,0
20241031,152600,249234015,2555,2555,2555,2555,0
20241031,152500,249234015,2555,2555,2555,2555,0
20241031,152400,249234015,2555,2555,2555,2555,0
20241031,152300,249234015,2555,2555,2555,2555,0
20241031,152200,249234015,2555,2555,2555,2555,0
20241031,152100,249234015,2555,2555,2555,2555,0
20241031,152000,249234015,2555,2555,2555,2555,0
20241031,151900,249234015,2555,2580,2585,2555,87
20241031,151800,249010285,2585,2585,2585,2585,47
20241031,151700,248888790,2585,2585,2585,2585,54
20241031,151600,248749200,2585,2585,2585,2585,52
20241031,151500,248614780,2580,2580,2580,2580,0
20241031,151400,248614780,2580,2580,2580,2580,0
20241031,151300,248614780,2580,2580,2580,2580,0
20241031,151200,248614780,2580,2580,2580,2580,349
20241031,151100,247714360,2590,2590,2590,2590,439
20241031,151000,246577350,2590,2590,2590,2590,0
20241031,150900,246577350,2590,2590,2590,2590,95
20241031,150800,246331300,2585,2585,2585,2585,5
20241031,150700,246318375,2580,2580,2580,2580,0
20241031,150600,246318375,2580,2580,2580,2580,15
20241031,150500,246279675,2590,2590,2590,2590,0
20241031,150400,246279675,2590,2590,2590,2590,0
20241031,150300,246279675,2590,2590,2590,2590,0
20241031,150200,246279675,2590,2590,2590,2590,1
20241031,150100,246277085,2585,2585,2585,2585,0
20241031,150000,246277085,2585,2585,2585,2585,608
20241031,145900,244705405,2585,2585,2585,2585,0
20241031,145800,244705405,2585,2585,2585,2585,0
20241031,145700,244705405,2585,2585,2585,2585,500
20241031,145600,243412905,2585,2585,2590,2585,54
20241031,145500,243273310,2580,2605,2605,2580,1500
20241031,145400,239392310,2625,2625,2625,2625,0
20241031,145300,239392310,2625,2625,2625,2625,0
20241031,145200,239392310,2625,2630,2630,2625,2057
20241031,145100,233992380,2625,2600,2625,2600,4005
20241031,145000,223501695,2600,2605,2605,2600,63
20241031,144900,223337635,2600,2600,2600,2600,2300
20241031,144800,217357635,2605,2605,2605,2605,0
20241031,144700,217357635,2605,2595,2605,2595,947
20241031,144600,214895735,2595,2595,2595,2595,0
20241031,144500,214895735,2595,2595,2595,2595,1000
20241031,144400,212300735,2595,2595,2595,2595,50
20241031,144300,212170985,2595,2595,2595,2595,0
20241031,144200,212170985,2595,2600,2600,2595,4652
20241031,144100,200096785,2600,2600,2600,2600,0
20241031,144000,200096785,2600,2600,2600,2600,6086
20241031,143900,184273185,2600,2590,2605,2590,4259
20241031,143800,173203485,2590,2590,2590,2590,1
20241031,143700,173200895,2575,2590,2590,2575,2007
20241031,143600,168032765,2590,2590,2590,2590,38
20241031,143500,167934345,2590,2570,2590,2550,4786
20241031,143400,155606865,2570,2555,2570,2555,8002
20241031,143300,135131725,2570,2555,2570,2555,13002
20241031,143200,101911585,2555,2555,2555,2555,4555
20241031,143100,90273560,2555,2555,2555,2555,445
20241031,143000,89136585,2560,2560,2560,2560,0
20241031,142900,89136585,2560,2560,2560,2560,0
20241031,142800,89136585,2560,2560,2560,2560,0
20241031,142700,89136585,2560,2560,2560,2560,14
20241031,142600,89100745,2560,2560,2560,2560,0
20241031,142500,89100745,2560,2560,2560,2560,0
20241031,142400,89100745,2560,2560,2560,2560,0
20241031,142300,89100745,2560,2560,2560,2560,0
20241031,142200,89100745,2560,2560,2560,2560,87
20241031,142100,88878025,2560,2560,2560,2560,0
20241031,142000,88878025,2560,2560,2560,2560,0
20241031,141900,88878025,2560,2560,2560,2560,0
20241031,141800,88878025,2560,2560,2560,2560,0
20241031,141700,88878025,2560,2560,2560,2560,0
20241031,141600,88878025,2560,2560,2560,2560,0
20241031,141500,88878025,2560,2560,2560,2560,1000
20241031,141400,86318025,2560,2560,2560,2560,0
20241031,141300,86318025,2560,2560,2560,2560,0
20241031,141200,86318025,2560,2560,2560,2560,0
20241031,141100,86318025,2560,2560,2560,2560,111
20241031,141000,86033865,2565,2565,2565,2565,0
20241031,140900,86033865,2565,2565,2565,2565,0
20241031,140800,86033865,2565,2565,2565,2565,0
20241031,140700,86033865,2565,2565,2565,2565,0
20241031,140600,86033865,2565,2565,2565,2565,0
20241031,140500,86033865,2565,2565,2565,2565,0
20241031,140400,86033865,2565,2565,2565,2565,200
20241031,140300,85520865,2565,2565,2565,2565,24
20241031,140200,85459305,2570,2570,2570,2570,201
20241031,140100,84942735,2570,2570,2570,2570,0
20241031,140000,84942735,2570,2570,2570,2570,0
20241031,135900,84942735,2570,2570,2570,2570,0
20241031,135800,84942735,2570,2570,2570,2570,0
20241031,135700,84942735,2570,2570,2570,2570,0
20241031,135600,84942735,2570,2570,2570,2570,2
20241031,135500,84937595,2570,2570,2570,2570,0
20241031,135400,84937595,2570,2570,2570,2570,0
20241031,135300,84937595,2570,2570,2570,2570,16
20241031,135200,84896475,2570,2570,2570,2570,0
20241031,135100,84896475,2570,2570,2570,2570,0
20241031,135000,84896475,2570,2570,2570,2570,0
20241031,134900,84896475,2570,2570,2570,2570,56
20241031,134800,84752555,2570,2570,2570,2570,0
20241031,134700,84752555,2570,2570,2570,2570,0
20241031,134600,84752555,2570,2570,2570,2570,0
20241031,134500,84752555,2570,2570,2570,2570,0
20241031,134400,84752555,2570,2570,2570,2570,1
20241031,134300,84749985,2565,2565,2565,2565,0
20241031,134200,84749985,2565,2565,2565,2565,0
20241031,134100,84749985,2565,2565,2565,2565,0
20241031,134000,84749985,2565,2565,2565,2565,0
20241031,133900,84749985,2565,2565,2565,2565,0
20241031,133800,84749985,2565,2565,2565,2565,36
20241031,133700,84657645,2560,2560,2560,2560,2578
20241031,133600,78057965,2560,2560,2560,2560,553
20241031,133500,76642285,2555,2555,2555,2555,0
20241031,133400,76642285,2555,2555,2555,2555,0
20241031,133300,76642285,2555,2555,2555,2555,0
20241031,133200,76642285,2555,2555,2555,2555,36
20241031,133100,76550305,2550,2550,2550,2550,0
20241031,133000,76550305,2550,2550,2550,2550,0
20241031,132900,76550305,2550,2550,2550,2550,0
20241031,132800,76550305,2550,2550,2550,2550,0
20241031,132700,76550305,2550,2550,2550,2550,0
20241031,132600,76550305,2550,2550,2550,2550,0
20241031,132500,76550305,2550,2550,2550,2550,0
20241031,132400,76550305,2550,2550,2550,2550,0
20241031,132300,76550305,2550,2550,2550,2550,300
20241031,132200,75785305,2560,2560,2560,2560,0
20241031,132100,75785305,2560,2560,2560,2560,0
20241031,132000,75785305,2560,2560,2560,2560,0
20241031,131900,75785305,2560,2560,2560,2560,77
20241031,131800,75588185,2550,2550,2550,2550,0
20241031,131700,75588185,2550,2550,2550,2550,0
20241031,131600,75588185,2550,2550,2550,2550,0
20241031,131500,75588185,2550,2550,2550,2550,6503
20241031,131400,59005535,2550,2550,2550,2550,0
20241031,131300,59005535,2550,2550,2550,2550,0
20241031,131200,59005535,2550,2550,2550,2550,0
20241031,131100,59005535,2550,2550,2550,2550,0
20241031,131000,59005535,2550,2550,2550,2550,14
20241031,130900,58969835,2545,2545,2545,2545,0
20241031,130800,58969835,2545,2545,2545,2545,0
20241031,130700,58969835,2545,2545,2545,2545,0
20241031,130600,58969835,2545,2545,2545,2545,0
20241031,130500,58969835,2545,2545,2545,2545,0
20241031,130400,58969835,2545,2560,2560,2545,799
20241031,130300,56924410,2560,2560,2560,2560,0
20241031,130200,56924410,2560,2560,2560,2560,0
20241031,130100,56924410,2560,2560,2560,2560,0
20241031,130000,56924410,2560,2560,2560,2560,0
20241031,125900,56924410,2560,2560,2560,2560,2298
20241031,125800,51041530,2560,2560,2560,2560,0
20241031,125700,51041530,2560,2560,2560,2560,0
20241031,125600,51041530,2560,2560,2560,2560,0
20241031,125500,51041530,2560,2560,2560,2560,10
20241031,125400,51015930,2560,2560,2560,2560,0
20241031,125300,51015930,2560,2560,2560,2560,0
20241031,125200,51015930,2560,2560,2560,2560,0
20241031,125100,51015930,2560,2560,2560,2560,0
20241031,125000,51015930,2560,2560,2560,2560,0
20241031,124900,51015930,2560,2560,2560,2560,1
20241031,124800,51013370,2545,2545,2545,2545,0
20241031,124700,51013370,2545,2545,2545,2545,0
20241031,124600,51013370,2545,2550,2550,2545,319
20241031,124500,50199985,2560,2560,2560,2560,0
20241031,124400,50199985,2560,2560,2560,2560,0
20241031,124300,50199985,2560,2560,2560,2560,0
20241031,124200,50199985,2560,2560,2560,2560,0
20241031,124100,50199985,2560,2560,2560,2560,3
20241031,124000,50192305,2560,2560,2560,2560,0
20241031,123900,50192305,2560,2560,2560,2560,0
20241031,123800,50192305,2560,2560,2560,2560,0
20241031,123700,50192305,2560,2560,2560,2560,1
20241031,123600,50189745,2545,2545,2545,2545,0
20241031,123500,50189745,2545,2545,2545,2545,0
20241031,123400,50189745,2545,2545,2545,2545,0
20241031,123300,50189745,2545,2545,2545,2545,0
20241031,123200,50189745,2545,2545,2545,2545,1
20241031,123100,50187200,2545,2545,2545,2545,30
20241031,123000,50110850,2545,2545,2545,2545,135
20241031,122900,49767275,2545,2545,2545,2545,256
20241031,122800,49115755,2550,2550,2550,2550,0
20241031,122700,49115755,2550,2550,2550,2550,0
20241031,122600,49115755,2550,2550,2550,2550,430
20241031,122500,48019255,2550,2550,2550,2550,0
20241031,122400,48019255,2550,2550,2550,2550,0
20241031,122300,48019255,2550,2550,2550,2550,0
20241031,122200,48019255,2550,2550,2550,2550,0
20241031,122100,48019255,2550,2550,2550,2550,0
20241031,122000,48019255,2550,2550,2550,2550,0
20241031,121900,48019255,2550,2550,2550,2550,0
20241031,121800,48019255,2550,2550,2550,2550,0
20241031,121700,48019255,2550,2550,2550,2550,0
20241031,121600,48019255,2550,2550,2550,2550,0
20241031,121500,48019255,2550,2550,2550,2550,6
20241031,121400,48003955,2550,2550,2550,2550,0
20241031,121300,48003955,2550,2550,2550,2550,0
20241031,121200,48003955,2550,2550,2550,2550,0
20241031,121100,48003955,2550,2550,2550,2550,0
20241031,121000,48003955,2550,2550,2550,2550,0
20241031,120900,48003955,2550,2550,2550,2550,0
20241031,120800,48003955,2550,2550,2550,2550,42
20241031,120700,47896855,2550,2550,2550,2550,0
20241031,120600,47896855,2550,2550,2550,2550,4
20241031,120500,47886655,2545,2545,2545,2545,0
20241031,120400,47886655,2545,2545,2545,2545,0
20241031,120300,47886655,2545,2545,2545,2545,0
20241031,120200,47886655,2545,2545,2545,2545,0
20241031,120100,47886655,2545,2545,2545,2545,0
20241031,120000,47886655,2545,2545,2545,2545,0
20241031,115900,47886655,2545,2545,2545,2545,421
20241031,115800,46815210,2550,2550,2550,2550,0
20241031,115700,46815210,2550,2550,2550,2550,0
20241031,115600,46815210,2550,2550,2550,2550,0
20241031,115500,46815210,2550,2550,2550,2550,730
20241031,115400,44953710,2550,2550,2550,2550,0
20241031,115300,44953710,2550,2550,2550,2550,213
20241031,115200,44410560,2550,2550,2550,2550,0
20241031,115100,44410560,2550,2550,2550,2550,73
20241031,115000,44224410,2555,2555,2555,2555,0
20241031,114900,44224410,2555,2555,2555,2555,0
20241031,114800,44224410,2555,2555,2555,2555,235
20241031,114700,43623985,2570,2570,2570,2570,0
20241031,114600,43623985,2570,2570,2570,2570,0
20241031,114500,43623985,2570,2570,2570,2570,0
20241031,114400,43623985,2570,2570,2570,2570,0
20241031,114300,43623985,2570,2570,2570,2570,0
20241031,114200,43623985,2570,2570,2570,2570,0
20241031,114100,43623985,2570,2570,2570,2570,0
20241031,114000,43623985,2570,2570,2570,2570,0
20241031,113900,43623985,2570,2570,2570,2570,0
20241031,113800,43623985,2570,2570,2570,2570,346
20241031,113700,42734765,2570,2570,2570,2570,0
20241031,113600,42734765,2570,2570,2570,2570,0
20241031,113500,42734765,2570,2570,2570,2570,0
20241031,113400,42734765,2570,2570,2570,2570,0
20241031,113300,42734765,2570,2570,2570,2570,0
20241031,113200,42734765,2570,2570,2570,2570,0
20241031,113100,42734765,2570,2570,2570,2570,1
20241031,113000,42732195,2560,2560,2560,2560,0
20241031,112900,42732195,2560,2560,2560,2560,0
20241031,112800,42732195,2560,2560,2560,2560,0
20241031,112700,42732195,2560,2560,2560,2560,0
20241031,112600,42732195,2560,2560,2560,2560,0
20241031,112500,42732195,2560,2560,2560,2560,0
20241031,112400,42732195,2560,2560,2560,2560,54
20241031,112300,42593955,2550,2555,2555,2550,500
20241031,112200,41318305,2560,2560,2560,2560,0
20241031,112100,41318305,2560,2560,2560,2560,136
20241031,112000,40970145,2575,2575,2575,2575,0
20241031,111900,40970145,2575,2575,2575,2575,0
20241031,111800,40970145,2575,2575,2575,2575,0
20241031,111700,40970145,2575,2575,2575,2575,0
20241031,111600,40970145,2575,2575,2575,2575,245
20241031,111500,40339270,2575,2575,2575,2575,1
20241031,111400,40336695,2575,2575,2575,2575,1
20241031,111300,40334120,2575,2575,2575,2575,0
20241031,111200,40334120,2575,2575,2575,2575,0
20241031,111100,40334120,2575,2575,2575,2575,0
20241031,111000,40334120,2575,2575,2575,2575,0
20241031,110900,40334120,2575,2575,2575,2575,0
20241031,110800,40334120,2575,2575,2575,2575,2425
20241031,110700,34089745,2575,2575,2575,2575,0
20241031,110600,34089745,2575,2575,2575,2575,0
20241031,110500,34089745,2575,2575,2575,2575,0
20241031,110400,34089745,2575,2575,2575,2575,0
20241031,110300,34089745,2575,2575,2575,2575,0
20241031,110200,34089745,2575,2575,2575,2575,351
20241031,110100,33185920,2575,2575,2575,2575,0
20241031,110000,33185920,2575,2575,2575,2575,0
20241031,105900,33185920,2575,2575,2575,2575,0
20241031,105800,33185920,2575,2575,2575,2575,0
20241031,105700,33185920,2575,2575,2575,2575,210
20241031,105600,32645170,2575,2575,2575,2575,0
20241031,105500,32645170,2575,2575,2575,2575,0
20241031,105400,32645170,2575,2575,2575,2575,0
20241031,105300,32645170,2575,2575,2575,2575,0
20241031,105200,32645170,2575,2575,2575,2575,0
20241031,105100,32645170,2575,2575,2575,2575,0
20241031,105000,32645170,2575,2575,2575,2575,0
20241031,104900,32645170,2575,2575,2575,2575,0
20241031,104800,32645170,2575,2575,2575,2575,0
20241031,104700,32645170,2575,2575,2575,2575,0
20241031,104600,32645170,2575,2575,2575,2575,0
20241031,104500,32645170,2575,2575,2575,2575,0
20241031,104400,32645170,2575,2575,2575,2575,1
20241031,104300,32642595,2565,2565,2565,2565,786
20241031,104200,30626505,2580,2580,2580,2580,0
20241031,104100,30626505,2580,2580,2580,2580,0
20241031,104000,30626505,2580,2580,2580,2580,0
20241031,103900,30626505,2580,2580,2580,2580,0
20241031,103800,30626505,2580,2580,2580,2580,1076
20241031,103700,27850425,2580,2580,2580,2580,100
20241031,103600,27592425,2580,2580,2580,2580,0
20241031,103500,27592425,2580,2580,2580,2580,0
20241031,103400,27592425,2580,2580,2580,2580,0
20241031,103300,27592425,2580,2580,2580,2580,0
20241031,103200,27592425,2580,2580,2590,2580,445
20241031,103100,26441035,2585,2585,2585,2585,200
20241031,103000,25924035,2585,2585,2585,2585,1
20241031,102900,25921450,2580,2560,2585,2560,187
20241031,102800,25439335,2560,2560,2560,2560,0
20241031,102700,25439335,2560,2560,2560,2560,112
20241031,102600,25152615,2555,2555,2555,2555,37
20241031,102500,25058080,2550,2550,2550,2550,0
20241031,102400,25058080,2550,2550,2550,2550,0
20241031,102300,25058080,2550,2550,2550,2550,0
20241031,102200,25058080,2550,2550,2550,2550,0
20241031,102100,25058080,2550,2550,2550,2550,0
20241031,102000,25058080,2550,2550,2550,2550,0
20241031,101900,25058080,2550,2550,2550,2550,0
20241031,101800,25058080,2550,2550,2550,2550,6
20241031,101700,25042780,2550,2550,2550,2550,0
20241031,101600,25042780,2550,2550,2550,2550,0
20241031,101500,25042780,2550,2550,2550,2550,0
20241031,101400,25042780,2550,2550,2550,2550,0
20241031,101300,25042780,2550,2550,2550,2550,0
20241031,101200,25042780,2550,2550,2550,2550,0
20241031,101100,25042780,2550,2550,2550,2550,0
20241031,101000,25042780,2550,2550,2550,2550,0
20241031,100900,25042780,2550,2550,2550,2550,0
20241031,100800,25042780,2550,2550,2550,2550,0
20241031,100700,25042780,2550,2550,2550,2550,0
20241031,100600,25042780,2550,2550,2550,2550,0
20241031,100500,25042780,2550,2550,2550,2550,0
20241031,100400,25042780,2550,2550,2550,2550,0
20241031,100300,25042780,2550,2550,2550,2550,1
20241031,100200,25040230,2540,2540,2540,2540,0
20241031,100100,25040230,2540,2540,2540,2540,60
20241031,100000,24887830,2540,2540,2540,2540,0
20241031,095900,24887830,2540,2540,2540,2540,0
20241031,095800,24887830,2540,2540,2540,2540,350
20241031,095700,23998830,2540,2540,2540,2540,0
20241031,095600,23998830,2540,2540,2540,2540,0
20241031,095500,23998830,2540,2540,2540,2540,0
20241031,095400,23998830,2540,2540,2540,2540,0
20241031,095300,23998830,2540,2540,2540,2540,0
20241031,095200,23998830,2540,2540,2540,2540,0
20241031,095100,23998830,2540,2540,2540,2540,0
20241031,095000,23998830,2540,2545,2545,2540,202
20241031,094900,23484750,2545,2545,2545,2545,0
20241031,094800,23484750,2545,2545,2545,2545,0
20241031,094700,23484750,2545,2545,2545,2545,0
20241031,094600,23484750,2545,2545,2545,2545,0
20241031,094500,23484750,2545,2545,2545,2545,0
20241031,094400,23484750,2545,2545,2545,2545,0
20241031,094300,23484750,2545,2545,2545,2545,165
20241031,094200,23064825,2545,2545,2545,2545,0
20241031,094100,23064825,2545,2545,2545,2545,4
20241031,094000,23054645,2545,2545,2545,2545,0
20241031,093900,23054645,2545,2545,2545,2545,0
20241031,093800,23054645,2545,2545,2545,2545,0
20241031,093700,23054645,2545,2545,2545,2545,1
20241031,093600,23052100,2545,2545,2545,2545,4
20241031,093500,23041920,2545,2545,2545,2545,0
20241031,093400,23041920,2545,2520,2545,2520,7
20241031,093300,23024180,2520,2520,2520,2520,0
20241031,093200,23024180,2520,2525,2525,2520,121
20241031,093100,22718985,2540,2540,2540,2540,0
20241031,093000,22718985,2540,2540,2540,2540,0
20241031,092900,22718985,2540,2540,2540,2540,0
20241031,092800,22718985,2540,2540,2540,2540,1
20241031,092700,22716445,2560,2550,2560,2500,2001
20241031,092600,17671505,2550,2550,2550,2550,0
20241031,092500,17671505,2550,2550,2550,2550,2225
20241031,092400,11997755,2555,2555,2555,2555,3
20241031,092300,11990090,2555,2555,2555,2555,151
20241031,092200,11604285,2550,2550,2550,2550,0
20241031,092100,11604285,2550,2550,2550,2550,78
20241031,092000,11405385,2550,2550,2550,2550,127
20241031,091900,11081535,2550,2550,2550,2550,0
20241031,091800,11081535,2550,2550,2550,2550,0
20241031,091700,11081535,2550,2550,2550,2550,1
20241031,091600,11078985,2550,2550,2550,2550,0
20241031,091500,11078985,2550,2550,2550,2550,0
20241031,091400,11078985,2550,2550,2550,2550,0
20241031,091300,11078985,2550,2550,2550,2550,0
20241031,091200,11078985,2550,2550,2550,2550,0
20241031,091100,11078985,2550,2550,2550,2550,100
20241031,091000,10823985,2550,2550,2550,2550,0
20241031,090900,10823985,2550,2550,2550,2550,0
20241031,090800,10823985,2550,2535,2550,2530,1617
20241031,090700,6710255,2540,2540,2540,2540,1072
20241031,090600,3987375,2545,2545,2545,2545,0
20241031,090500,3987375,2545,2545,2545,2545,0
20241031,090400,3987375,2545,2555,2555,2545,720
20241031,090300,2153675,2550,2555,2555,2550,201
20241031,090200,1641120,2550,2550,2550,2550,307
20241031,090100,858270,2540,2540,2540,2540,0
20241031,090000,858270,2540,2555,2555,2540,336