KissMeData/130740/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,201700,353030430,2680,2680,2680,2680,3062
20231031,201600,353030430,2680,2680,2680,2680,0
20231031,201500,353030430,2680,2680,2680,2680,0
20231031,201400,353030430,2680,2680,2680,2680,0
20231031,201300,353030430,2680,2680,2680,2680,0
20231031,201200,353030430,2680,2680,2680,2680,0
20231031,201100,353030430,2680,2680,2680,2680,0
20231031,201000,353030430,2680,2680,2680,2680,0
20231031,200900,353030430,2680,2680,2680,2680,0
20231031,200800,353030430,2680,2680,2680,2680,0
20231031,200700,353030430,2680,2680,2680,2680,0
20231031,200600,353030430,2680,2680,2680,2680,0
20231031,200500,353030430,2680,2680,2680,2680,0
20231031,200400,353030430,2680,2680,2680,2680,0
20231031,200300,353030430,2680,2680,2680,2680,0
20231031,200200,353030430,2680,2680,2680,2680,0
20231031,200100,353030430,2680,2680,2680,2680,0
20231031,200000,353030430,2680,2680,2680,2680,0
20231031,195900,353030430,2680,2680,2680,2680,0
20231031,195800,353030430,2680,2680,2680,2680,0
20231031,195700,353030430,2680,2680,2680,2680,0
20231031,195600,353030430,2680,2680,2680,2680,0
20231031,195500,353030430,2680,2680,2680,2680,0
20231031,195400,353030430,2680,2680,2680,2680,0
20231031,195300,353030430,2680,2680,2680,2680,0
20231031,195200,353030430,2680,2680,2680,2680,0
20231031,195100,353030430,2680,2680,2680,2680,0
20231031,195000,353030430,2680,2680,2680,2680,0
20231031,194900,353030430,2680,2680,2680,2680,0
20231031,194800,353030430,2680,2680,2680,2680,0
20231031,194700,353030430,2680,2680,2680,2680,3062
20231031,194600,353030430,2680,2680,2680,2680,0
20231031,194500,353030430,2680,2680,2680,2680,0
20231031,194400,353030430,2680,2680,2680,2680,0
20231031,194300,353030430,2680,2680,2680,2680,0
20231031,194200,353030430,2680,2680,2680,2680,0
20231031,194100,353030430,2680,2680,2680,2680,0
20231031,194000,353030430,2680,2680,2680,2680,0
20231031,193900,353030430,2680,2680,2680,2680,0
20231031,193800,353030430,2680,2680,2680,2680,0
20231031,193700,353030430,2680,2680,2680,2680,0
20231031,193600,353030430,2680,2680,2680,2680,0
20231031,193500,353030430,2680,2680,2680,2680,0
20231031,193400,353030430,2680,2680,2680,2680,0
20231031,193300,353030430,2680,2680,2680,2680,0
20231031,193200,353030430,2680,2680,2680,2680,0
20231031,193100,353030430,2680,2680,2680,2680,0
20231031,193000,353030430,2680,2680,2680,2680,0
20231031,192900,353030430,2680,2680,2680,2680,0
20231031,192800,353030430,2680,2680,2680,2680,0
20231031,192700,353030430,2680,2680,2680,2680,0
20231031,192600,353030430,2680,2680,2680,2680,0
20231031,192500,353030430,2680,2680,2680,2680,0
20231031,192400,353030430,2680,2680,2680,2680,0
20231031,192300,353030430,2680,2680,2680,2680,0
20231031,192200,353030430,2680,2680,2680,2680,0
20231031,192100,353030430,2680,2680,2680,2680,0
20231031,192000,353030430,2680,2680,2680,2680,0
20231031,191900,353030430,2680,2680,2680,2680,0
20231031,191800,353030430,2680,2680,2680,2680,0
20231031,191700,353030430,2680,2680,2680,2680,3062
20231031,191600,353030430,2680,2680,2680,2680,0
20231031,191500,353030430,2680,2680,2680,2680,0
20231031,191400,353030430,2680,2680,2680,2680,0
20231031,191300,353030430,2680,2680,2680,2680,0
20231031,191200,353030430,2680,2680,2680,2680,0
20231031,191100,353030430,2680,2680,2680,2680,0
20231031,191000,353030430,2680,2680,2680,2680,0
20231031,190900,353030430,2680,2680,2680,2680,0
20231031,190800,353030430,2680,2680,2680,2680,0
20231031,190700,353030430,2680,2680,2680,2680,0
20231031,190600,353030430,2680,2680,2680,2680,0
20231031,190500,353030430,2680,2680,2680,2680,0
20231031,190400,353030430,2680,2680,2680,2680,0
20231031,190300,353030430,2680,2680,2680,2680,0
20231031,190200,353030430,2680,2680,2680,2680,0
20231031,190100,353030430,2680,2680,2680,2680,0
20231031,190000,353030430,2680,2680,2680,2680,0
20231031,185900,353030430,2680,2680,2680,2680,0
20231031,185800,353030430,2680,2680,2680,2680,0
20231031,185700,353030430,2680,2680,2680,2680,0
20231031,185600,353030430,2680,2680,2680,2680,0
20231031,185500,353030430,2680,2680,2680,2680,0
20231031,185400,353030430,2680,2680,2680,2680,0
20231031,185300,353030430,2680,2680,2680,2680,0
20231031,185200,353030430,2680,2680,2680,2680,0
20231031,185100,353030430,2680,2680,2680,2680,0
20231031,185000,353030430,2680,2680,2680,2680,0
20231031,184900,353030430,2680,2680,2680,2680,0
20231031,184800,353030430,2680,2680,2680,2680,0
20231031,184700,353030430,2680,2680,2680,2680,3062
20231031,184600,353030430,2680,2680,2680,2680,0
20231031,184500,353030430,2680,2680,2680,2680,0
20231031,184400,353030430,2680,2680,2680,2680,0
20231031,184300,353030430,2680,2680,2680,2680,0
20231031,184200,353030430,2680,2680,2680,2680,0
20231031,184100,353030430,2680,2680,2680,2680,0
20231031,184000,353030430,2680,2680,2680,2680,0
20231031,183900,353030430,2680,2680,2680,2680,0
20231031,183800,353030430,2680,2680,2680,2680,0
20231031,183700,353030430,2680,2680,2680,2680,0
20231031,183600,353030430,2680,2680,2680,2680,0
20231031,183500,353030430,2680,2680,2680,2680,0
20231031,183400,353030430,2680,2680,2680,2680,0
20231031,183300,353030430,2680,2680,2680,2680,0
20231031,183200,353030430,2680,2680,2680,2680,0
20231031,183100,353030430,2680,2680,2680,2680,0
20231031,183000,353030430,2680,2680,2680,2680,0
20231031,182900,353030430,2680,2680,2680,2680,0
20231031,182800,353030430,2680,2680,2680,2680,0
20231031,182700,353030430,2680,2680,2680,2680,0
20231031,182600,353030430,2680,2680,2680,2680,0
20231031,182500,353030430,2680,2680,2680,2680,0
20231031,182400,353030430,2680,2680,2680,2680,0
20231031,182300,353030430,2680,2680,2680,2680,0
20231031,182200,353030430,2680,2680,2680,2680,0
20231031,182100,353030430,2680,2680,2680,2680,0
20231031,182000,353030430,2680,2680,2680,2680,0
20231031,181900,353030430,2680,2680,2680,2680,0
20231031,181800,353030430,2680,2680,2680,2680,0
20231031,181700,353030430,2680,2680,2680,2680,3062
20231031,181600,353030430,2680,2680,2680,2680,0
20231031,181500,353030430,2680,2680,2680,2680,0
20231031,181400,353030430,2680,2680,2680,2680,0
20231031,181300,353030430,2680,2680,2680,2680,0
20231031,181200,353030430,2680,2680,2680,2680,0
20231031,181100,353030430,2680,2680,2680,2680,0
20231031,181000,353030430,2680,2680,2680,2680,0
20231031,180900,353030430,2680,2680,2680,2680,0
20231031,180800,353030430,2680,2680,2680,2680,0
20231031,180700,353030430,2680,2680,2680,2680,0
20231031,180600,353030430,2680,2680,2680,2680,0
20231031,180500,353030430,2680,2680,2680,2680,0
20231031,180400,353030430,2680,2680,2680,2680,0
20231031,180300,353030430,2680,2680,2680,2680,0
20231031,180200,353030430,2680,2680,2680,2680,0
20231031,180100,353030430,2680,2680,2680,2680,0
20231031,180000,353030430,2680,2680,2680,2680,0
20231031,175900,353030430,2680,2680,2680,2680,0
20231031,175800,353030430,2680,2680,2680,2680,0
20231031,175700,353030430,2680,2680,2680,2680,0
20231031,175600,353030430,2680,2680,2680,2680,0
20231031,175500,353030430,2680,2680,2680,2680,0
20231031,175400,353030430,2680,2680,2680,2680,0
20231031,175300,353030430,2680,2680,2680,2680,0
20231031,175200,353030430,2680,2680,2680,2680,0
20231031,175100,353030430,2680,2680,2680,2680,0
20231031,175000,353030430,2680,2680,2680,2680,0
20231031,174900,353030430,2680,2680,2680,2680,0
20231031,174800,353030430,2680,2680,2680,2680,0
20231031,174700,353030430,2680,2680,2680,2680,3062
20231031,174600,353030430,2680,2680,2680,2680,0
20231031,174500,353030430,2680,2680,2680,2680,0
20231031,174400,353030430,2680,2680,2680,2680,0
20231031,174300,353030430,2680,2680,2680,2680,0
20231031,174200,353030430,2680,2680,2680,2680,0
20231031,174100,353030430,2680,2680,2680,2680,0
20231031,174000,353030430,2680,2680,2680,2680,0
20231031,173900,353030430,2680,2680,2680,2680,0
20231031,173800,353030430,2680,2680,2680,2680,0
20231031,173700,353030430,2680,2680,2680,2680,0
20231031,173600,353030430,2680,2680,2680,2680,0
20231031,173500,353030430,2680,2680,2680,2680,0
20231031,173400,353030430,2680,2680,2680,2680,0
20231031,173300,353030430,2680,2680,2680,2680,0
20231031,173200,353030430,2680,2680,2680,2680,0
20231031,173100,353030430,2680,2680,2680,2680,0
20231031,173000,353030430,2680,2680,2680,2680,0
20231031,172900,353030430,2680,2680,2680,2680,0
20231031,172800,353030430,2680,2680,2680,2680,0
20231031,172700,353030430,2680,2680,2680,2680,0
20231031,172600,353030430,2680,2680,2680,2680,0
20231031,172500,353030430,2680,2680,2680,2680,0
20231031,172400,353030430,2680,2680,2680,2680,0
20231031,172300,353030430,2680,2680,2680,2680,0
20231031,172200,353030430,2680,2680,2680,2680,0
20231031,172100,353030430,2680,2680,2680,2680,0
20231031,172000,353030430,2680,2680,2680,2680,0
20231031,171900,353030430,2680,2680,2680,2680,0
20231031,171800,353030430,2680,2680,2680,2680,0
20231031,171700,353030430,2680,2680,2680,2680,3062
20231031,171600,353030430,2680,2680,2680,2680,0
20231031,171500,353030430,2680,2680,2680,2680,0
20231031,171400,353030430,2680,2680,2680,2680,0
20231031,171300,353030430,2680,2680,2680,2680,0
20231031,171200,353030430,2680,2680,2680,2680,0
20231031,171100,353030430,2680,2680,2680,2680,0
20231031,171000,353030430,2680,2680,2680,2680,0
20231031,170900,353030430,2680,2680,2680,2680,0
20231031,170800,353030430,2680,2680,2680,2680,0
20231031,170700,353030430,2680,2680,2680,2680,0
20231031,170600,353030430,2680,2680,2680,2680,0
20231031,170500,353030430,2680,2680,2680,2680,0
20231031,170400,353030430,2680,2680,2680,2680,0
20231031,170300,353030430,2680,2680,2680,2680,0
20231031,170200,353030430,2680,2680,2680,2680,0
20231031,170100,353030430,2680,2680,2680,2680,0
20231031,170000,353030430,2680,2680,2680,2680,0
20231031,165900,353030430,2680,2680,2680,2680,0
20231031,165800,353030430,2680,2680,2680,2680,0
20231031,165700,353030430,2680,2680,2680,2680,0
20231031,165600,353030430,2680,2680,2680,2680,0
20231031,165500,353030430,2680,2680,2680,2680,0
20231031,165400,353030430,2680,2680,2680,2680,0
20231031,165300,353030430,2680,2680,2680,2680,0
20231031,165200,353030430,2680,2680,2680,2680,0
20231031,165100,353030430,2680,2680,2680,2680,0
20231031,165000,353030430,2680,2680,2680,2680,0
20231031,164900,353030430,2680,2680,2680,2680,0
20231031,164800,353030430,2680,2680,2680,2680,0
20231031,164700,353030430,2680,2680,2680,2680,3062
20231031,164600,353030430,2680,2680,2680,2680,0
20231031,164500,353030430,2680,2680,2680,2680,0
20231031,164400,353030430,2680,2680,2680,2680,0
20231031,164300,353030430,2680,2680,2680,2680,0
20231031,164200,353030430,2680,2680,2680,2680,0
20231031,164100,353030430,2680,2680,2680,2680,0
20231031,164000,353030430,2680,2680,2680,2680,0
20231031,163900,353030430,2680,2680,2680,2680,0
20231031,163800,353030430,2680,2680,2680,2680,0
20231031,163700,353030430,2680,2680,2680,2680,0
20231031,163600,353030430,2680,2680,2680,2680,0
20231031,163500,353030430,2680,2680,2680,2680,0
20231031,163400,353030430,2680,2680,2680,2680,0
20231031,163300,353030430,2680,2680,2680,2680,0
20231031,163200,353030430,2680,2680,2680,2680,0
20231031,163100,353030430,2680,2680,2680,2680,0
20231031,163000,353030430,2680,2680,2680,2680,0
20231031,162900,353030430,2680,2680,2680,2680,0
20231031,162800,353030430,2680,2680,2680,2680,0
20231031,162700,353030430,2680,2680,2680,2680,0
20231031,162600,353030430,2680,2680,2680,2680,0
20231031,162500,353030430,2680,2680,2680,2680,0
20231031,162400,353030430,2680,2680,2680,2680,0
20231031,162300,353030430,2680,2680,2680,2680,0
20231031,162200,353030430,2680,2680,2680,2680,0
20231031,162100,353030430,2680,2680,2680,2680,0
20231031,162000,353030430,2680,2680,2680,2680,0
20231031,161900,353030430,2680,2680,2680,2680,0
20231031,161800,353030430,2680,2680,2680,2680,0
20231031,161700,353030430,2680,2680,2680,2680,3062
20231031,161600,353030430,2680,2680,2680,2680,0
20231031,161500,353030430,2680,2680,2680,2680,0
20231031,161400,353030430,2680,2680,2680,2680,0
20231031,161300,353030430,2680,2680,2680,2680,0
20231031,161200,353030430,2680,2680,2680,2680,0
20231031,161100,353030430,2680,2680,2680,2680,0
20231031,161000,353030430,2680,2680,2680,2680,0
20231031,160900,353030430,2680,2680,2680,2680,0
20231031,160800,353030430,2680,2680,2680,2680,0
20231031,160700,353030430,2680,2680,2680,2680,0
20231031,160600,353030430,2680,2680,2680,2680,0
20231031,160500,353030430,2680,2680,2680,2680,0
20231031,160400,353030430,2680,2680,2680,2680,0
20231031,160300,353030430,2680,2680,2680,2680,0
20231031,160200,353030430,2680,2680,2680,2680,0
20231031,160100,353030430,2680,2680,2680,2680,0
20231031,160000,353030430,2680,2680,2680,2680,0
20231031,155900,353030430,2680,2680,2680,2680,0
20231031,155800,353030430,2680,2680,2680,2680,0
20231031,155700,353030430,2680,2680,2680,2680,0
20231031,155600,353030430,2680,2680,2680,2680,0
20231031,155500,353030430,2680,2680,2680,2680,0
20231031,155400,353030430,2680,2680,2680,2680,0
20231031,155300,353030430,2680,2680,2680,2680,0
20231031,155200,353030430,2680,2680,2680,2680,0
20231031,155100,353030430,2680,2680,2680,2680,0
20231031,155000,353030430,2680,2680,2680,2680,0
20231031,154900,353030430,2680,2680,2680,2680,0
20231031,154800,353030430,2680,2680,2680,2680,0
20231031,154700,353030430,2680,2680,2680,2680,3062
20231031,154600,353030430,2680,2680,2680,2680,0
20231031,154500,353030430,2680,2680,2680,2680,0
20231031,154400,353030430,2680,2680,2680,2680,0
20231031,154300,353030430,2680,2680,2680,2680,0
20231031,154200,353030430,2680,2680,2680,2680,0
20231031,154100,353030430,2680,2680,2680,2680,0
20231031,154000,353030430,2680,2680,2680,2680,0
20231031,153900,353030430,2680,2680,2680,2680,0
20231031,153800,353030430,2680,2680,2680,2680,0
20231031,153700,353030430,2680,2680,2680,2680,0
20231031,153600,353030430,2680,2680,2680,2680,0
20231031,153500,353030430,2680,2680,2680,2680,0
20231031,153400,353030430,2680,2680,2680,2680,0
20231031,153300,353030430,2680,2680,2680,2680,0
20231031,153200,353030430,2680,2680,2680,2680,0
20231031,153100,353030430,2680,2680,2680,2680,0
20231031,153000,353030430,2680,2680,2680,2680,3062
20231031,152900,344824270,2640,2640,2640,2640,0
20231031,152800,344824270,2640,2640,2640,2640,0
20231031,152700,344824270,2640,2640,2640,2640,0
20231031,152600,344824270,2640,2640,2640,2640,0
20231031,152500,344824270,2640,2640,2640,2640,0
20231031,152400,344824270,2640,2640,2640,2640,0
20231031,152300,344824270,2640,2640,2640,2640,0
20231031,152200,344824270,2640,2640,2640,2640,0
20231031,152100,344824270,2640,2640,2640,2640,0
20231031,152000,344824270,2640,2640,2640,2640,0
20231031,151900,344824270,2640,2640,2640,2640,15
20231031,151800,344784670,2650,2640,2650,2640,6
20231031,151700,344768780,2650,2650,2650,2650,3
20231031,151600,344760830,2640,2645,2645,2640,195
20231031,151500,344245685,2650,2650,2650,2650,0
20231031,151400,344245685,2650,2645,2650,2645,7
20231031,151300,344227160,2640,2645,2645,2640,110
20231031,151200,343936510,2645,2645,2645,2645,0
20231031,151100,343936510,2645,2655,2660,2645,3
20231031,151000,343928550,2655,2650,2655,2650,35
20231031,150900,343835795,2650,2650,2650,2650,0
20231031,150800,343835795,2650,2650,2650,2650,3788
20231031,150700,333797595,2650,2650,2650,2650,0
20231031,150600,333797595,2650,2650,2650,2650,600
20231031,150500,332207595,2650,2650,2650,2650,97
20231031,150400,331950545,2660,2660,2660,2660,0
20231031,150300,331950545,2660,2660,2660,2660,19
20231031,150200,331900005,2660,2660,2660,2660,82
20231031,150100,331681885,2660,2660,2660,2660,500
20231031,150000,330351885,2660,2650,2660,2650,1231
20231031,145900,327089715,2665,2665,2670,2650,515
20231031,145800,325724875,2665,2655,2670,2650,143
20231031,145700,325345815,2670,2675,2675,2670,400
20231031,145600,324277315,2675,2660,2675,2660,508
20231031,145500,322926020,2665,2670,2690,2665,790
20231031,145400,320820370,2695,2695,2695,2695,0
20231031,145300,320820370,2695,2655,2695,2655,3300
20231031,145200,311988365,2655,2655,2655,2655,0
20231031,145100,311988365,2655,2655,2655,2655,0
20231031,145000,311988365,2655,2645,2655,2645,104
20231031,144900,311713270,2655,2655,2655,2655,0
20231031,144800,311713270,2655,2655,2655,2655,0
20231031,144700,311713270,2655,2655,2655,2655,0
20231031,144600,311713270,2655,2655,2655,2655,0
20231031,144500,311713270,2655,2640,2655,2640,100
20231031,144400,311449255,2655,2655,2655,2655,0
20231031,144300,311449255,2655,2655,2655,2655,0
20231031,144200,311449255,2655,2645,2655,2640,835
20231031,144100,309240375,2645,2645,2645,2645,0
20231031,144000,309240375,2645,2645,2645,2645,0
20231031,143900,309240375,2645,2645,2645,2645,0
20231031,143800,309240375,2645,2645,2645,2645,1
20231031,143700,309237730,2645,2640,2645,2635,352
20231031,143600,308308545,2640,2640,2640,2640,0
20231031,143500,308308545,2640,2640,2640,2640,0
20231031,143400,308308545,2640,2640,2640,2640,0
20231031,143300,308308545,2640,2630,2640,2630,2
20231031,143200,308303275,2630,2630,2630,2630,1
20231031,143100,308300645,2640,2640,2640,2640,100
20231031,143000,308036645,2640,2640,2640,2640,0
20231031,142900,308036645,2640,2640,2640,2640,0
20231031,142800,308036645,2640,2630,2640,2630,2
20231031,142700,308031375,2630,2630,2640,2630,3
20231031,142600,308023475,2635,2635,2635,2635,127
20231031,142500,307688830,2640,2640,2640,2640,1
20231031,142400,307686190,2640,2640,2640,2640,10
20231031,142300,307659790,2640,2640,2640,2640,39
20231031,142200,307556830,2650,2650,2650,2650,0
20231031,142100,307556830,2650,2650,2650,2650,0
20231031,142000,307556830,2650,2650,2650,2650,0
20231031,141900,307556830,2650,2650,2650,2650,52
20231031,141800,307419030,2630,2630,2630,2630,0
20231031,141700,307419030,2630,2630,2630,2630,0
20231031,141600,307419030,2630,2630,2630,2630,0
20231031,141500,307419030,2630,2630,2630,2630,701
20231031,141400,305575400,2630,2630,2630,2630,0
20231031,141300,305575400,2630,2630,2630,2630,0
20231031,141200,305575400,2630,2630,2630,2630,1
20231031,141100,305572770,2630,2630,2630,2630,0
20231031,141000,305572770,2630,2630,2630,2630,0
20231031,140900,305572770,2630,2630,2630,2630,0
20231031,140800,305572770,2630,2630,2630,2630,0
20231031,140700,305572770,2630,2630,2630,2630,0
20231031,140600,305572770,2630,2630,2630,2630,0
20231031,140500,305572770,2630,2630,2630,2630,0
20231031,140400,305572770,2630,2630,2630,2630,0
20231031,140300,305572770,2630,2630,2630,2630,0
20231031,140200,305572770,2630,2630,2630,2630,0
20231031,140100,305572770,2630,2630,2630,2630,0
20231031,140000,305572770,2630,2630,2630,2630,0
20231031,135900,305572770,2630,2630,2630,2630,0
20231031,135800,305572770,2630,2630,2630,2630,22
20231031,135700,305514910,2630,2630,2630,2630,0
20231031,135600,305514910,2630,2630,2630,2630,0
20231031,135500,305514910,2630,2635,2635,2630,1682
20231031,135400,301089000,2635,2635,2635,2635,216
20231031,135300,300519840,2635,2640,2640,2635,79
20231031,135200,300311430,2640,2640,2640,2640,0
20231031,135100,300311430,2640,2640,2640,2640,0
20231031,135000,300311430,2640,2640,2640,2640,11
20231031,134900,300282390,2640,2640,2640,2640,0
20231031,134800,300282390,2640,2640,2640,2640,0
20231031,134700,300282390,2640,2640,2640,2640,0
20231031,134600,300282390,2640,2640,2640,2640,39
20231031,134500,300179430,2640,2640,2640,2640,0
20231031,134400,300179430,2640,2640,2640,2640,0
20231031,134300,300179430,2640,2640,2640,2640,0
20231031,134200,300179430,2640,2640,2640,2640,0
20231031,134100,300179430,2640,2640,2640,2640,0
20231031,134000,300179430,2640,2645,2645,2640,6
20231031,133900,300163565,2640,2640,2640,2640,0
20231031,133800,300163565,2640,2640,2640,2640,0
20231031,133700,300163565,2640,2640,2640,2640,0
20231031,133600,300163565,2640,2640,2640,2640,0
20231031,133500,300163565,2640,2645,2645,2640,1916
20231031,133400,295103145,2650,2650,2650,2650,0
20231031,133300,295103145,2650,2650,2650,2650,0
20231031,133200,295103145,2650,2650,2650,2650,0
20231031,133100,295103145,2650,2650,2650,2650,0
20231031,133000,295103145,2650,2650,2650,2650,0
20231031,132900,295103145,2650,2650,2650,2650,0
20231031,132800,295103145,2650,2650,2650,2650,0
20231031,132700,295103145,2650,2650,2650,2650,0
20231031,132600,295103145,2650,2650,2650,2650,0
20231031,132500,295103145,2650,2650,2650,2650,0
20231031,132400,295103145,2650,2650,2650,2650,0
20231031,132300,295103145,2650,2650,2650,2650,0
20231031,132200,295103145,2650,2650,2650,2650,0
20231031,132100,295103145,2650,2650,2650,2650,0
20231031,132000,295103145,2650,2650,2650,2650,0
20231031,131900,295103145,2650,2650,2650,2650,0
20231031,131800,295103145,2650,2650,2650,2650,0
20231031,131700,295103145,2650,2650,2650,2650,0
20231031,131600,295103145,2650,2650,2650,2650,0
20231031,131500,295103145,2650,2650,2650,2650,14
20231031,131400,295066045,2650,2650,2650,2650,1
20231031,131300,295063395,2645,2645,2645,2645,140
20231031,131200,294693095,2645,2645,2645,2645,61
20231031,131100,294531750,2650,2650,2650,2650,188
20231031,131000,294033550,2650,2650,2650,2650,1
20231031,130900,294030900,2640,2640,2640,2640,1
20231031,130800,294028260,2640,2640,2640,2640,0
20231031,130700,294028260,2640,2640,2640,2640,0
20231031,130600,294028260,2640,2640,2640,2640,0
20231031,130500,294028260,2640,2640,2640,2640,0
20231031,130400,294028260,2640,2640,2640,2640,0
20231031,130300,294028260,2640,2640,2640,2640,0
20231031,130200,294028260,2640,2645,2645,2640,1316
20231031,130100,290550390,2645,2645,2645,2645,0
20231031,130000,290550390,2645,2645,2645,2645,0
20231031,125900,290550390,2645,2645,2645,2645,4
20231031,125800,290539810,2650,2650,2650,2650,100
20231031,125700,290274810,2650,2650,2650,2650,0
20231031,125600,290274810,2650,2650,2650,2650,3
20231031,125500,290266860,2650,2650,2650,2650,2
20231031,125400,290261560,2650,2650,2650,2650,10
20231031,125300,290235060,2645,2645,2645,2645,28
20231031,125200,290161000,2645,2645,2645,2645,608
20231031,125100,288552840,2650,2650,2650,2650,0
20231031,125000,288552840,2650,2650,2650,2650,0
20231031,124900,288552840,2650,2650,2650,2650,0
20231031,124800,288552840,2650,2650,2650,2650,732
20231031,124700,286613040,2655,2655,2655,2655,0
20231031,124600,286613040,2655,2655,2655,2655,50
20231031,124500,286480290,2655,2655,2655,2655,0
20231031,124400,286480290,2655,2655,2655,2655,0
20231031,124300,286480290,2655,2650,2655,2650,301
20231031,124200,285682635,2650,2650,2650,2650,1
20231031,124100,285679985,2650,2650,2650,2650,0
20231031,124000,285679985,2650,2650,2650,2650,38
20231031,123900,285579285,2645,2650,2650,2645,134
20231031,123800,285224190,2650,2650,2650,2650,19
20231031,123700,285173840,2650,2650,2650,2650,10
20231031,123600,285147340,2650,2650,2650,2650,0
20231031,123500,285147340,2650,2650,2650,2650,32
20231031,123400,285062540,2655,2655,2655,2655,290
20231031,123300,284292590,2655,2655,2655,2655,0
20231031,123200,284292590,2655,2650,2655,2650,2434
20231031,123100,277831760,2650,2650,2650,2650,1300
20231031,123000,274386760,2650,2650,2650,2645,469
20231031,122900,273144045,2650,2650,2650,2650,21
20231031,122800,273088395,2650,2650,2650,2650,0
20231031,122700,273088395,2650,2650,2650,2650,10
20231031,122600,273061895,2650,2640,2650,2640,426
20231031,122500,271935090,2635,2635,2635,2635,206
20231031,122400,271392280,2630,2630,2630,2630,133
20231031,122300,271042490,2630,2630,2630,2625,1990
20231031,122200,265813265,2625,2650,2650,2625,13006
20231031,122100,231545615,2665,2665,2665,2645,11173
20231031,122000,201845920,2665,2665,2665,2665,0
20231031,121900,201845920,2665,2665,2665,2665,0
20231031,121800,201845920,2665,2665,2665,2665,0
20231031,121700,201845920,2665,2665,2665,2665,0
20231031,121600,201845920,2665,2665,2665,2665,2
20231031,121500,201840590,2670,2670,2670,2670,5
20231031,121400,201827240,2670,2670,2670,2670,1174
20231031,121300,198692660,2670,2670,2670,2670,505
20231031,121200,197344310,2675,2675,2675,2675,0
20231031,121100,197344310,2675,2675,2675,2675,0
20231031,121000,197344310,2675,2675,2675,2675,0
20231031,120900,197344310,2675,2675,2675,2675,200
20231031,120800,196809310,2675,2675,2675,2675,254
20231031,120700,196129860,2680,2680,2680,2680,1
20231031,120600,196127180,2685,2685,2685,2685,0
20231031,120500,196127180,2685,2685,2685,2685,1
20231031,120400,196124495,2680,2680,2680,2680,1
20231031,120300,196121815,2680,2680,2680,2680,0
20231031,120200,196121815,2680,2680,2680,2680,0
20231031,120100,196121815,2680,2680,2680,2680,0
20231031,120000,196121815,2680,2680,2680,2680,10
20231031,115900,196095015,2685,2685,2685,2685,0
20231031,115800,196095015,2685,2680,2685,2680,297
20231031,115700,195297600,2670,2670,2670,2670,0
20231031,115600,195297600,2670,2670,2670,2670,1
20231031,115500,195294930,2670,2670,2670,2670,0
20231031,115400,195294930,2670,2670,2670,2670,0
20231031,115300,195294930,2670,2670,2670,2670,0
20231031,115200,195294930,2670,2670,2670,2670,0
20231031,115100,195294930,2670,2670,2670,2670,0
20231031,115000,195294930,2670,2670,2670,2670,59
20231031,114900,195137400,2670,2670,2670,2670,0
20231031,114800,195137400,2670,2670,2670,2670,0
20231031,114700,195137400,2670,2670,2670,2670,150
20231031,114600,194736900,2680,2680,2680,2680,0
20231031,114500,194736900,2680,2680,2680,2680,1
20231031,114400,194734220,2670,2670,2670,2670,0
20231031,114300,194734220,2670,2670,2670,2670,0
20231031,114200,194734220,2670,2670,2670,2670,0
20231031,114100,194734220,2670,2670,2670,2670,0
20231031,114000,194734220,2670,2670,2670,2670,0
20231031,113900,194734220,2670,2675,2675,2670,3576
20231031,113800,185178450,2675,2675,2675,2675,0
20231031,113700,185178450,2675,2675,2675,2675,126
20231031,113600,184841400,2675,2675,2675,2675,0
20231031,113500,184841400,2675,2675,2675,2675,0
20231031,113400,184841400,2675,2675,2675,2675,0
20231031,113300,184841400,2675,2675,2675,2675,0
20231031,113200,184841400,2675,2675,2675,2675,0
20231031,113100,184841400,2675,2675,2675,2675,806
20231031,113000,182685350,2680,2680,2680,2680,189
20231031,112900,182178830,2680,2680,2680,2680,4
20231031,112800,182168110,2680,2680,2680,2680,2500
20231031,112700,175468110,2690,2690,2690,2690,0
20231031,112600,175468110,2690,2690,2690,2690,1
20231031,112500,175465420,2690,2680,2690,2680,2
20231031,112400,175460050,2685,2680,2690,2680,331
20231031,112300,174571315,2685,2685,2685,2685,1500
20231031,112200,170543815,2690,2690,2690,2690,1
20231031,112100,170541125,2685,2685,2685,2685,105
20231031,112000,170259200,2685,2685,2685,2685,0
20231031,111900,170259200,2685,2685,2685,2685,2
20231031,111800,170253830,2680,2680,2680,2680,1
20231031,111700,170251150,2680,2675,2680,2675,1188
20231031,111600,167073245,2670,2670,2670,2670,0
20231031,111500,167073245,2670,2670,2670,2670,0
20231031,111400,167073245,2670,2670,2670,2670,0
20231031,111300,167073245,2670,2670,2670,2670,0
20231031,111200,167073245,2670,2670,2670,2670,0
20231031,111100,167073245,2670,2670,2670,2670,0
20231031,111000,167073245,2670,2670,2670,2670,0
20231031,110900,167073245,2670,2670,2670,2670,0
20231031,110800,167073245,2670,2670,2670,2670,0
20231031,110700,167073245,2670,2670,2670,2670,11
20231031,110600,167043875,2670,2670,2670,2670,846
20231031,110500,164785055,2670,2670,2670,2670,250
20231031,110400,164117555,2670,2670,2670,2670,150
20231031,110300,163717055,2680,2680,2680,2680,102
20231031,110200,163443695,2680,2680,2680,2680,139
20231031,110100,163071175,2685,2685,2685,2685,152
20231031,110000,162663055,2685,2685,2685,2685,0
20231031,105900,162663055,2685,2685,2685,2685,0
20231031,105800,162663055,2685,2685,2685,2685,0
20231031,105700,162663055,2685,2685,2685,2685,0
20231031,105600,162663055,2685,2685,2685,2685,200
20231031,105500,162126055,2680,2680,2680,2680,0
20231031,105400,162126055,2680,2680,2680,2680,40
20231031,105300,162018855,2685,2685,2685,2685,0
20231031,105200,162018855,2685,2690,2690,2685,713
20231031,105100,160101050,2700,2700,2700,2700,0
20231031,105000,160101050,2700,2690,2700,2690,518
20231031,104900,158707610,2700,2700,2700,2700,1
20231031,104800,158704910,2690,2695,2695,2690,1193
20231031,104700,155489780,2705,2700,2705,2700,1277
20231031,104600,152041875,2700,2700,2700,2700,1540
20231031,104500,147883875,2700,2700,2700,2700,100
20231031,104400,147613875,2700,2700,2700,2700,93
20231031,104300,147362775,2695,2705,2705,2695,202
20231031,104200,146817660,2710,2705,2710,2705,2
20231031,104100,146812245,2705,2705,2705,2705,790
20231031,104000,144675295,2700,2700,2700,2700,199
20231031,103900,144137995,2700,2700,2700,2700,0
20231031,103800,144137995,2700,2700,2700,2700,301
20231031,103700,143325295,2700,2700,2700,2700,0
20231031,103600,143325295,2700,2700,2700,2700,97
20231031,103500,143063395,2700,2700,2700,2700,0
20231031,103400,143063395,2700,2700,2700,2700,0
20231031,103300,143063395,2700,2700,2700,2700,3
20231031,103200,143055295,2695,2695,2700,2695,188
20231031,103100,142548435,2690,2690,2690,2690,239
20231031,103000,141905525,2690,2690,2690,2690,7
20231031,102900,141886695,2690,2690,2690,2690,1
20231031,102800,141884005,2690,2685,2690,2685,2
20231031,102700,141878630,2680,2680,2680,2680,439
20231031,102600,140702110,2680,2680,2680,2680,0
20231031,102500,140702110,2680,2680,2680,2680,70
20231031,102400,140514510,2680,2670,2680,2670,227
20231031,102300,139906420,2670,2680,2680,2670,33
20231031,102200,139818180,2680,2680,2680,2680,400
20231031,102100,138746180,2670,2675,2680,2665,903
20231031,102000,136334890,2675,2710,2710,2655,7068
20231031,101900,117516680,2685,2700,2700,2685,8986
20231031,101800,93332310,2700,2700,2700,2700,54
20231031,101700,93186510,2700,2700,2700,2700,0
20231031,101600,93186510,2700,2700,2700,2700,7
20231031,101500,93167610,2715,2715,2715,2715,0
20231031,101400,93167610,2715,2715,2715,2715,0
20231031,101300,93167610,2715,2715,2715,2715,3844
20231031,101200,82731150,2720,2720,2720,2720,48
20231031,101100,82600590,2725,2725,2725,2725,0
20231031,101000,82600590,2725,2725,2725,2725,0
20231031,100900,82600590,2725,2725,2725,2725,0
20231031,100800,82600590,2725,2715,2725,2715,35
20231031,100700,82505555,2715,2730,2730,2715,353
20231031,100600,81543830,2725,2725,2725,2725,150
20231031,100500,81135080,2730,2730,2730,2730,179
20231031,100400,80646410,2730,2730,2730,2730,2
20231031,100300,80640950,2720,2725,2730,2720,46
20231031,100200,80515680,2715,2715,2715,2715,0
20231031,100100,80515680,2715,2715,2715,2715,0
20231031,100000,80515680,2715,2715,2715,2715,41
20231031,095900,80404365,2705,2705,2705,2705,101
20231031,095800,80131160,2700,2700,2700,2700,1000
20231031,095700,77431160,2715,2715,2715,2715,0
20231031,095600,77431160,2715,2705,2715,2700,2435
20231031,095500,70847190,2715,2705,2715,2705,2
20231031,095400,70841770,2705,2710,2715,2705,1829
20231031,095300,65887715,2715,2720,2720,2715,1163
20231031,095200,62730000,2735,2735,2735,2735,0
20231031,095100,62730000,2735,2725,2735,2720,502
20231031,095000,61362045,2740,2740,2740,2740,0
20231031,094900,61362045,2740,2725,2740,2725,2
20231031,094800,61356580,2725,2725,2725,2725,0
20231031,094700,61356580,2725,2725,2725,2725,5
20231031,094600,61342955,2750,2750,2750,2750,0
20231031,094500,61342955,2750,2750,2750,2750,42
20231031,094400,61227455,2755,2755,2755,2755,0
20231031,094300,61227455,2755,2755,2755,2755,0
20231031,094200,61227455,2755,2755,2755,2755,0
20231031,094100,61227455,2755,2755,2755,2755,0
20231031,094000,61227455,2755,2755,2755,2755,0
20231031,093900,61227455,2755,2750,2755,2730,178
20231031,093800,60739675,2765,2765,2765,2765,5000
20231031,093700,46914675,2765,2750,2765,2750,102
20231031,093600,46632660,2755,2760,2760,2755,31
20231031,093500,46547105,2755,2745,2755,2745,211
20231031,093400,45966845,2740,2730,2740,2730,108
20231031,093300,45671485,2730,2730,2730,2730,0
20231031,093200,45671485,2730,2730,2730,2730,0
20231031,093100,45671485,2730,2730,2730,2730,0
20231031,093000,45671485,2730,2725,2730,2725,1893
20231031,092900,40503830,2720,2720,2720,2720,0
20231031,092800,40503830,2720,2720,2720,2720,0
20231031,092700,40503830,2720,2720,2720,2720,15
20231031,092600,40463030,2720,2715,2720,2705,3204
20231031,092500,31772400,2715,2715,2715,2715,0
20231031,092400,31772400,2715,2715,2715,2715,1
20231031,092300,31769685,2715,2715,2715,2715,1
20231031,092200,31766970,2720,2720,2720,2720,0
20231031,092100,31766970,2720,2715,2720,2705,1648
20231031,092000,27304110,2715,2725,2725,2715,1067
20231031,091900,24403780,2730,2740,2740,2730,601
20231031,091800,22760785,2740,2740,2740,2740,0
20231031,091700,22760785,2740,2740,2740,2740,0
20231031,091600,22760785,2740,2740,2740,2740,50
20231031,091500,22623785,2740,2755,2755,2740,1556
20231031,091400,18346615,2750,2760,2760,2750,959
20231031,091300,15704670,2775,2775,2775,2775,0
20231031,091200,15704670,2775,2775,2775,2775,9
20231031,091100,15679695,2775,2760,2775,2750,1531
20231031,091000,11447435,2770,2760,2775,2760,481
20231031,090900,10119825,2760,2760,2760,2760,0
20231031,090800,10119825,2760,2760,2760,2760,13
20231031,090700,10083945,2760,2760,2760,2760,0
20231031,090600,10083945,2760,2745,2760,2745,36
20231031,090500,9985095,2745,2765,2765,2745,129
20231031,090400,9628850,2745,2745,2765,2745,13
20231031,090300,9593105,2745,2750,2765,2745,1848
20231031,090200,4511095,2750,2750,2765,2740,134
20231031,090100,4143135,2745,2770,2770,2745,18
20231031,090000,4093300,2750,2780,2780,2750,1480