KissMeData/154030/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,203100,117701985,2375,2375,2375,2375,1823
20241031,203000,117701985,2375,2375,2375,2375,0
20241031,202900,117701985,2375,2375,2375,2375,0
20241031,202800,117701985,2375,2375,2375,2375,0
20241031,202700,117701985,2375,2375,2375,2375,0
20241031,202600,117701985,2375,2375,2375,2375,0
20241031,202500,117701985,2375,2375,2375,2375,0
20241031,202400,117701985,2375,2375,2375,2375,0
20241031,202300,117701985,2375,2375,2375,2375,0
20241031,202200,117701985,2375,2375,2375,2375,0
20241031,202100,117701985,2375,2375,2375,2375,0
20241031,202000,117701985,2375,2375,2375,2375,0
20241031,201900,117701985,2375,2375,2375,2375,0
20241031,201800,117701985,2375,2375,2375,2375,0
20241031,201700,117701985,2375,2375,2375,2375,0
20241031,201600,117701985,2375,2375,2375,2375,0
20241031,201500,117701985,2375,2375,2375,2375,0
20241031,201400,117701985,2375,2375,2375,2375,0
20241031,201300,117701985,2375,2375,2375,2375,0
20241031,201200,117701985,2375,2375,2375,2375,0
20241031,201100,117701985,2375,2375,2375,2375,0
20241031,201000,117701985,2375,2375,2375,2375,0
20241031,200900,117701985,2375,2375,2375,2375,0
20241031,200800,117701985,2375,2375,2375,2375,0
20241031,200700,117701985,2375,2375,2375,2375,0
20241031,200600,117701985,2375,2375,2375,2375,0
20241031,200500,117701985,2375,2375,2375,2375,0
20241031,200400,117701985,2375,2375,2375,2375,0
20241031,200300,117701985,2375,2375,2375,2375,0
20241031,200200,117701985,2375,2375,2375,2375,0
20241031,200100,117701985,2375,2375,2375,2375,1823
20241031,200000,117701985,2375,2375,2375,2375,0
20241031,195900,117701985,2375,2375,2375,2375,0
20241031,195800,117701985,2375,2375,2375,2375,0
20241031,195700,117701985,2375,2375,2375,2375,0
20241031,195600,117701985,2375,2375,2375,2375,0
20241031,195500,117701985,2375,2375,2375,2375,0
20241031,195400,117701985,2375,2375,2375,2375,0
20241031,195300,117701985,2375,2375,2375,2375,0
20241031,195200,117701985,2375,2375,2375,2375,0
20241031,195100,117701985,2375,2375,2375,2375,0
20241031,195000,117701985,2375,2375,2375,2375,0
20241031,194900,117701985,2375,2375,2375,2375,0
20241031,194800,117701985,2375,2375,2375,2375,0
20241031,194700,117701985,2375,2375,2375,2375,0
20241031,194600,117701985,2375,2375,2375,2375,0
20241031,194500,117701985,2375,2375,2375,2375,0
20241031,194400,117701985,2375,2375,2375,2375,0
20241031,194300,117701985,2375,2375,2375,2375,0
20241031,194200,117701985,2375,2375,2375,2375,0
20241031,194100,117701985,2375,2375,2375,2375,0
20241031,194000,117701985,2375,2375,2375,2375,0
20241031,193900,117701985,2375,2375,2375,2375,0
20241031,193800,117701985,2375,2375,2375,2375,0
20241031,193700,117701985,2375,2375,2375,2375,0
20241031,193600,117701985,2375,2375,2375,2375,0
20241031,193500,117701985,2375,2375,2375,2375,0
20241031,193400,117701985,2375,2375,2375,2375,0
20241031,193300,117701985,2375,2375,2375,2375,0
20241031,193200,117701985,2375,2375,2375,2375,0
20241031,193100,117701985,2375,2375,2375,2375,1823
20241031,193000,117701985,2375,2375,2375,2375,0
20241031,192900,117701985,2375,2375,2375,2375,0
20241031,192800,117701985,2375,2375,2375,2375,0
20241031,192700,117701985,2375,2375,2375,2375,0
20241031,192600,117701985,2375,2375,2375,2375,0
20241031,192500,117701985,2375,2375,2375,2375,0
20241031,192400,117701985,2375,2375,2375,2375,0
20241031,192300,117701985,2375,2375,2375,2375,0
20241031,192200,117701985,2375,2375,2375,2375,0
20241031,192100,117701985,2375,2375,2375,2375,0
20241031,192000,117701985,2375,2375,2375,2375,0
20241031,191900,117701985,2375,2375,2375,2375,0
20241031,191800,117701985,2375,2375,2375,2375,0
20241031,191700,117701985,2375,2375,2375,2375,0
20241031,191600,117701985,2375,2375,2375,2375,0
20241031,191500,117701985,2375,2375,2375,2375,0
20241031,191400,117701985,2375,2375,2375,2375,0
20241031,191300,117701985,2375,2375,2375,2375,0
20241031,191200,117701985,2375,2375,2375,2375,0
20241031,191100,117701985,2375,2375,2375,2375,0
20241031,191000,117701985,2375,2375,2375,2375,0
20241031,190900,117701985,2375,2375,2375,2375,0
20241031,190800,117701985,2375,2375,2375,2375,0
20241031,190700,117701985,2375,2375,2375,2375,0
20241031,190600,117701985,2375,2375,2375,2375,0
20241031,190500,117701985,2375,2375,2375,2375,0
20241031,190400,117701985,2375,2375,2375,2375,0
20241031,190300,117701985,2375,2375,2375,2375,0
20241031,190200,117701985,2375,2375,2375,2375,0
20241031,190100,117701985,2375,2375,2375,2375,1823
20241031,190000,117701985,2375,2375,2375,2375,0
20241031,185900,117701985,2375,2375,2375,2375,0
20241031,185800,117701985,2375,2375,2375,2375,0
20241031,185700,117701985,2375,2375,2375,2375,0
20241031,185600,117701985,2375,2375,2375,2375,0
20241031,185500,117701985,2375,2375,2375,2375,0
20241031,185400,117701985,2375,2375,2375,2375,0
20241031,185300,117701985,2375,2375,2375,2375,0
20241031,185200,117701985,2375,2375,2375,2375,0
20241031,185100,117701985,2375,2375,2375,2375,0
20241031,185000,117701985,2375,2375,2375,2375,0
20241031,184900,117701985,2375,2375,2375,2375,0
20241031,184800,117701985,2375,2375,2375,2375,0
20241031,184700,117701985,2375,2375,2375,2375,0
20241031,184600,117701985,2375,2375,2375,2375,0
20241031,184500,117701985,2375,2375,2375,2375,0
20241031,184400,117701985,2375,2375,2375,2375,0
20241031,184300,117701985,2375,2375,2375,2375,0
20241031,184200,117701985,2375,2375,2375,2375,0
20241031,184100,117701985,2375,2375,2375,2375,0
20241031,184000,117701985,2375,2375,2375,2375,0
20241031,183900,117701985,2375,2375,2375,2375,0
20241031,183800,117701985,2375,2375,2375,2375,0
20241031,183700,117701985,2375,2375,2375,2375,0
20241031,183600,117701985,2375,2375,2375,2375,0
20241031,183500,117701985,2375,2375,2375,2375,0
20241031,183400,117701985,2375,2375,2375,2375,0
20241031,183300,117701985,2375,2375,2375,2375,0
20241031,183200,117701985,2375,2375,2375,2375,0
20241031,183100,117701985,2375,2375,2375,2375,1823
20241031,183000,117701985,2375,2375,2375,2375,0
20241031,182900,117701985,2375,2375,2375,2375,0
20241031,182800,117701985,2375,2375,2375,2375,0
20241031,182700,117701985,2375,2375,2375,2375,0
20241031,182600,117701985,2375,2375,2375,2375,0
20241031,182500,117701985,2375,2375,2375,2375,0
20241031,182400,117701985,2375,2375,2375,2375,0
20241031,182300,117701985,2375,2375,2375,2375,0
20241031,182200,117701985,2375,2375,2375,2375,0
20241031,182100,117701985,2375,2375,2375,2375,0
20241031,182000,117701985,2375,2375,2375,2375,0
20241031,181900,117701985,2375,2375,2375,2375,0
20241031,181800,117701985,2375,2375,2375,2375,0
20241031,181700,117701985,2375,2375,2375,2375,0
20241031,181600,117701985,2375,2375,2375,2375,0
20241031,181500,117701985,2375,2375,2375,2375,0
20241031,181400,117701985,2375,2375,2375,2375,0
20241031,181300,117701985,2375,2375,2375,2375,0
20241031,181200,117701985,2375,2375,2375,2375,0
20241031,181100,117701985,2375,2375,2375,2375,0
20241031,181000,117701985,2375,2375,2375,2375,0
20241031,180900,117701985,2375,2375,2375,2375,0
20241031,180800,117701985,2375,2375,2375,2375,0
20241031,180700,117701985,2375,2375,2375,2375,0
20241031,180600,117701985,2375,2375,2375,2375,0
20241031,180500,117701985,2375,2375,2375,2375,0
20241031,180400,117701985,2375,2375,2375,2375,0
20241031,180300,117701985,2375,2375,2375,2375,0
20241031,180200,117701985,2375,2375,2375,2375,0
20241031,180100,117701985,2375,2375,2375,2375,1823
20241031,180000,117701985,2375,2375,2375,2375,0
20241031,175900,117701985,2375,2375,2375,2375,0
20241031,175800,117701985,2375,2375,2375,2375,0
20241031,175700,117701985,2375,2375,2375,2375,0
20241031,175600,117701985,2375,2375,2375,2375,0
20241031,175500,117701985,2375,2375,2375,2375,0
20241031,175400,117701985,2375,2375,2375,2375,0
20241031,175300,117701985,2375,2375,2375,2375,0
20241031,175200,117701985,2375,2375,2375,2375,0
20241031,175100,117701985,2375,2375,2375,2375,0
20241031,175000,117701985,2375,2375,2375,2375,0
20241031,174900,117701985,2375,2375,2375,2375,0
20241031,174800,117701985,2375,2375,2375,2375,0
20241031,174700,117701985,2375,2375,2375,2375,0
20241031,174600,117701985,2375,2375,2375,2375,0
20241031,174500,117701985,2375,2375,2375,2375,0
20241031,174400,117701985,2375,2375,2375,2375,0
20241031,174300,117701985,2375,2375,2375,2375,0
20241031,174200,117701985,2375,2375,2375,2375,0
20241031,174100,117701985,2375,2375,2375,2375,0
20241031,174000,117701985,2375,2375,2375,2375,0
20241031,173900,117701985,2375,2375,2375,2375,0
20241031,173800,117701985,2375,2375,2375,2375,0
20241031,173700,117701985,2375,2375,2375,2375,0
20241031,173600,117701985,2375,2375,2375,2375,0
20241031,173500,117701985,2375,2375,2375,2375,0
20241031,173400,117701985,2375,2375,2375,2375,0
20241031,173300,117701985,2375,2375,2375,2375,0
20241031,173200,117701985,2375,2375,2375,2375,0
20241031,173100,117701985,2375,2375,2375,2375,1823
20241031,173000,117701985,2375,2375,2375,2375,0
20241031,172900,117701985,2375,2375,2375,2375,0
20241031,172800,117701985,2375,2375,2375,2375,0
20241031,172700,117701985,2375,2375,2375,2375,0
20241031,172600,117701985,2375,2375,2375,2375,0
20241031,172500,117701985,2375,2375,2375,2375,0
20241031,172400,117701985,2375,2375,2375,2375,0
20241031,172300,117701985,2375,2375,2375,2375,0
20241031,172200,117701985,2375,2375,2375,2375,0
20241031,172100,117701985,2375,2375,2375,2375,0
20241031,172000,117701985,2375,2375,2375,2375,0
20241031,171900,117701985,2375,2375,2375,2375,0
20241031,171800,117701985,2375,2375,2375,2375,0
20241031,171700,117701985,2375,2375,2375,2375,0
20241031,171600,117701985,2375,2375,2375,2375,0
20241031,171500,117701985,2375,2375,2375,2375,0
20241031,171400,117701985,2375,2375,2375,2375,0
20241031,171300,117701985,2375,2375,2375,2375,0
20241031,171200,117701985,2375,2375,2375,2375,0
20241031,171100,117701985,2375,2375,2375,2375,0
20241031,171000,117701985,2375,2375,2375,2375,0
20241031,170900,117701985,2375,2375,2375,2375,0
20241031,170800,117701985,2375,2375,2375,2375,0
20241031,170700,117701985,2375,2375,2375,2375,0
20241031,170600,117701985,2375,2375,2375,2375,0
20241031,170500,117701985,2375,2375,2375,2375,0
20241031,170400,117701985,2375,2375,2375,2375,0
20241031,170300,117701985,2375,2375,2375,2375,0
20241031,170200,117701985,2375,2375,2375,2375,0
20241031,170100,117701985,2375,2375,2375,2375,1823
20241031,170000,117701985,2375,2375,2375,2375,0
20241031,165900,117701985,2375,2375,2375,2375,0
20241031,165800,117701985,2375,2375,2375,2375,0
20241031,165700,117701985,2375,2375,2375,2375,0
20241031,165600,117701985,2375,2375,2375,2375,0
20241031,165500,117701985,2375,2375,2375,2375,0
20241031,165400,117701985,2375,2375,2375,2375,0
20241031,165300,117701985,2375,2375,2375,2375,0
20241031,165200,117701985,2375,2375,2375,2375,0
20241031,165100,117701985,2375,2375,2375,2375,0
20241031,165000,117701985,2375,2375,2375,2375,0
20241031,164900,117701985,2375,2375,2375,2375,0
20241031,164800,117701985,2375,2375,2375,2375,0
20241031,164700,117701985,2375,2375,2375,2375,0
20241031,164600,117701985,2375,2375,2375,2375,0
20241031,164500,117701985,2375,2375,2375,2375,0
20241031,164400,117701985,2375,2375,2375,2375,0
20241031,164300,117701985,2375,2375,2375,2375,0
20241031,164200,117701985,2375,2375,2375,2375,0
20241031,164100,117701985,2375,2375,2375,2375,0
20241031,164000,117701985,2375,2375,2375,2375,0
20241031,163900,117701985,2375,2375,2375,2375,0
20241031,163800,117701985,2375,2375,2375,2375,0
20241031,163700,117701985,2375,2375,2375,2375,0
20241031,163600,117701985,2375,2375,2375,2375,0
20241031,163500,117701985,2375,2375,2375,2375,0
20241031,163400,117701985,2375,2375,2375,2375,0
20241031,163300,117701985,2375,2375,2375,2375,0
20241031,163200,117701985,2375,2375,2375,2375,0
20241031,163100,117701985,2375,2375,2375,2375,1823
20241031,163000,117701985,2375,2375,2375,2375,0
20241031,162900,117701985,2375,2375,2375,2375,0
20241031,162800,117701985,2375,2375,2375,2375,0
20241031,162700,117701985,2375,2375,2375,2375,0
20241031,162600,117701985,2375,2375,2375,2375,0
20241031,162500,117701985,2375,2375,2375,2375,0
20241031,162400,117701985,2375,2375,2375,2375,0
20241031,162300,117701985,2375,2375,2375,2375,0
20241031,162200,117701985,2375,2375,2375,2375,0
20241031,162100,117701985,2375,2375,2375,2375,0
20241031,162000,117701985,2375,2375,2375,2375,0
20241031,161900,117701985,2375,2375,2375,2375,0
20241031,161800,117701985,2375,2375,2375,2375,0
20241031,161700,117701985,2375,2375,2375,2375,0
20241031,161600,117701985,2375,2375,2375,2375,0
20241031,161500,117701985,2375,2375,2375,2375,0
20241031,161400,117701985,2375,2375,2375,2375,0
20241031,161300,117701985,2375,2375,2375,2375,0
20241031,161200,117701985,2375,2375,2375,2375,0
20241031,161100,117701985,2375,2375,2375,2375,0
20241031,161000,117701985,2375,2375,2375,2375,0
20241031,160900,117701985,2375,2375,2375,2375,0
20241031,160800,117701985,2375,2375,2375,2375,0
20241031,160700,117701985,2375,2375,2375,2375,0
20241031,160600,117701985,2375,2375,2375,2375,0
20241031,160500,117701985,2375,2375,2375,2375,0
20241031,160400,117701985,2375,2375,2375,2375,0
20241031,160300,117701985,2375,2375,2375,2375,0
20241031,160200,117701985,2375,2375,2375,2375,0
20241031,160100,117701985,2375,2375,2375,2375,1823
20241031,160000,117701985,2375,2375,2375,2375,0
20241031,155900,117701985,2375,2375,2375,2375,0
20241031,155800,117701985,2375,2375,2375,2375,0
20241031,155700,117701985,2375,2375,2375,2375,0
20241031,155600,117701985,2375,2375,2375,2375,0
20241031,155500,117701985,2375,2375,2375,2375,0
20241031,155400,117701985,2375,2375,2375,2375,0
20241031,155300,117701985,2375,2375,2375,2375,0
20241031,155200,117701985,2375,2375,2375,2375,0
20241031,155100,117701985,2375,2375,2375,2375,0
20241031,155000,117701985,2375,2375,2375,2375,0
20241031,154900,117701985,2375,2375,2375,2375,0
20241031,154800,117701985,2375,2375,2375,2375,0
20241031,154700,117701985,2375,2375,2375,2375,0
20241031,154600,117701985,2375,2375,2375,2375,0
20241031,154500,117701985,2375,2375,2375,2375,0
20241031,154400,117701985,2375,2375,2375,2375,0
20241031,154300,117701985,2375,2375,2375,2375,0
20241031,154200,117701985,2375,2375,2375,2375,0
20241031,154100,117701985,2375,2375,2375,2375,0
20241031,154000,117701985,2375,2375,2375,2375,0
20241031,153900,117701985,2375,2375,2375,2375,0
20241031,153800,117701985,2375,2375,2375,2375,0
20241031,153700,117701985,2375,2375,2375,2375,0
20241031,153600,117701985,2375,2375,2375,2375,0
20241031,153500,117701985,2375,2375,2375,2375,0
20241031,153400,117701985,2375,2375,2375,2375,0
20241031,153300,117701985,2375,2375,2375,2375,0
20241031,153200,117701985,2375,2375,2375,2375,0
20241031,153100,117701985,2375,2375,2375,2375,1823
20241031,153000,117701985,2375,2375,2375,2375,1823
20241031,152900,113372360,2370,2370,2370,2370,0
20241031,152800,113372360,2370,2370,2370,2370,0
20241031,152700,113372360,2370,2370,2370,2370,0
20241031,152600,113372360,2370,2370,2370,2370,0
20241031,152500,113372360,2370,2370,2370,2370,0
20241031,152400,113372360,2370,2370,2370,2370,0
20241031,152300,113372360,2370,2370,2370,2370,0
20241031,152200,113372360,2370,2370,2370,2370,0
20241031,152100,113372360,2370,2370,2370,2370,0
20241031,152000,113372360,2370,2370,2370,2370,0
20241031,151900,113372360,2370,2370,2370,2370,2
20241031,151800,113367620,2375,2375,2375,2375,0
20241031,151700,113367620,2375,2375,2375,2375,0
20241031,151600,113367620,2375,2375,2375,2375,0
20241031,151500,113367620,2375,2375,2375,2375,0
20241031,151400,113367620,2375,2375,2375,2375,0
20241031,151300,113367620,2375,2375,2375,2375,0
20241031,151200,113367620,2375,2370,2375,2370,6
20241031,151100,113353380,2375,2375,2375,2375,403
20241031,151000,112396255,2370,2370,2370,2370,66
20241031,150900,112239835,2375,2370,2375,2370,836
20241031,150800,110258495,2375,2360,2375,2360,2449
20241031,150700,104454425,2350,2350,2350,2350,20
20241031,150600,104407425,2370,2370,2370,2370,0
20241031,150500,104407425,2370,2370,2370,2370,0
20241031,150400,104407425,2370,2370,2370,2370,0
20241031,150300,104407425,2370,2370,2370,2370,0
20241031,150200,104407425,2370,2370,2370,2370,0
20241031,150100,104407425,2370,2370,2370,2370,0
20241031,150000,104407425,2370,2370,2370,2370,0
20241031,145900,104407425,2370,2370,2370,2370,0
20241031,145800,104407425,2370,2370,2370,2370,0
20241031,145700,104407425,2370,2350,2370,2350,6
20241031,145600,104393285,2350,2350,2350,2350,730
20241031,145500,102677785,2370,2370,2370,2370,2
20241031,145400,102673045,2365,2365,2365,2365,0
20241031,145300,102673045,2365,2365,2365,2365,0
20241031,145200,102673045,2365,2365,2365,2365,10
20241031,145100,102649395,2370,2370,2370,2370,0
20241031,145000,102649395,2370,2370,2370,2370,0
20241031,144900,102649395,2370,2370,2370,2370,0
20241031,144800,102649395,2370,2370,2370,2370,0
20241031,144700,102649395,2370,2370,2370,2370,2
20241031,144600,102644655,2350,2350,2350,2350,0
20241031,144500,102644655,2350,2350,2350,2350,0
20241031,144400,102644655,2350,2350,2350,2350,0
20241031,144300,102644655,2350,2350,2350,2350,0
20241031,144200,102644655,2350,2350,2350,2350,0
20241031,144100,102644655,2350,2350,2350,2350,9
20241031,144000,102623505,2355,2355,2355,2355,0
20241031,143900,102623505,2355,2365,2365,2355,107
20241031,143800,102371490,2370,2370,2370,2370,1
20241031,143700,102369120,2365,2365,2365,2365,200
20241031,143600,101896120,2350,2350,2350,2350,0
20241031,143500,101896120,2350,2350,2350,2350,0
20241031,143400,101896120,2350,2350,2350,2350,0
20241031,143300,101896120,2350,2350,2350,2350,0
20241031,143200,101896120,2350,2350,2350,2350,0
20241031,143100,101896120,2350,2350,2350,2350,0
20241031,143000,101896120,2350,2350,2350,2350,0
20241031,142900,101896120,2350,2350,2350,2350,301
20241031,142800,101188770,2355,2355,2355,2355,0
20241031,142700,101188770,2355,2355,2355,2355,100
20241031,142600,100953270,2355,2350,2355,2350,108
20241031,142500,100698945,2380,2375,2380,2375,851
20241031,142400,98674070,2370,2350,2370,2350,2261
20241031,142300,93330700,2350,2350,2350,2350,7
20241031,142200,93314250,2345,2345,2345,2345,0
20241031,142100,93314250,2345,2345,2345,2345,39
20241031,142000,93222795,2365,2365,2365,2365,0
20241031,141900,93222795,2365,2365,2365,2365,0
20241031,141800,93222795,2365,2355,2365,2355,201
20241031,141700,92748905,2340,2340,2340,2340,0
20241031,141600,92748905,2340,2340,2340,2340,0
20241031,141500,92748905,2340,2340,2340,2340,40
20241031,141400,92655305,2360,2360,2360,2360,0
20241031,141300,92655305,2360,2360,2360,2360,0
20241031,141200,92655305,2360,2350,2360,2350,220
20241031,141100,92137730,2350,2350,2350,2350,0
20241031,141000,92137730,2350,2350,2350,2350,0
20241031,140900,92137730,2350,2350,2350,2350,2
20241031,140800,92133030,2345,2345,2345,2345,0
20241031,140700,92133030,2345,2345,2345,2345,0
20241031,140600,92133030,2345,2330,2345,2330,312
20241031,140500,91404390,2355,2355,2355,2355,0
20241031,140400,91404390,2355,2330,2355,2330,3984
20241031,140300,82057635,2330,2330,2330,2330,0
20241031,140200,82057635,2330,2330,2330,2330,0
20241031,140100,82057635,2330,2330,2330,2330,2
20241031,140000,82052975,2330,2325,2330,2325,202
20241031,135900,81583030,2325,2325,2325,2325,0
20241031,135800,81583030,2325,2325,2325,2325,0
20241031,135700,81583030,2325,2325,2325,2325,666
20241031,135600,80034580,2325,2325,2325,2325,0
20241031,135500,80034580,2325,2325,2325,2325,0
20241031,135400,80034580,2325,2325,2325,2325,0
20241031,135300,80034580,2325,2325,2325,2325,0
20241031,135200,80034580,2325,2325,2325,2325,87
20241031,135100,79832305,2305,2305,2305,2305,0
20241031,135000,79832305,2305,2305,2305,2305,0
20241031,134900,79832305,2305,2305,2305,2305,1
20241031,134800,79830000,2325,2325,2325,2325,0
20241031,134700,79830000,2325,2325,2325,2325,0
20241031,134600,79830000,2325,2325,2325,2325,0
20241031,134500,79830000,2325,2325,2325,2325,0
20241031,134400,79830000,2325,2325,2325,2325,0
20241031,134300,79830000,2325,2325,2325,2325,0
20241031,134200,79830000,2325,2325,2325,2325,1
20241031,134100,79827675,2325,2325,2325,2325,0
20241031,134000,79827675,2325,2325,2325,2325,0
20241031,133900,79827675,2325,2325,2325,2325,10
20241031,133800,79804425,2330,2330,2330,2330,0
20241031,133700,79804425,2330,2330,2330,2330,0
20241031,133600,79804425,2330,2325,2330,2325,12
20241031,133500,79776515,2330,2330,2330,2330,0
20241031,133400,79776515,2330,2330,2330,2330,0
20241031,133300,79776515,2330,2330,2330,2330,0
20241031,133200,79776515,2330,2330,2330,2330,0
20241031,133100,79776515,2330,2320,2330,2320,1000
20241031,133000,77450365,2330,2330,2330,2330,0
20241031,132900,77450365,2330,2330,2330,2330,0
20241031,132800,77450365,2330,2330,2330,2330,0
20241031,132700,77450365,2330,2330,2330,2330,0
20241031,132600,77450365,2330,2330,2330,2330,0
20241031,132500,77450365,2330,2330,2330,2330,0
20241031,132400,77450365,2330,2330,2330,2330,0
20241031,132300,77450365,2330,2330,2330,2330,0
20241031,132200,77450365,2330,2330,2330,2330,0
20241031,132100,77450365,2330,2330,2330,2330,0
20241031,132000,77450365,2330,2330,2330,2330,0
20241031,131900,77450365,2330,2330,2330,2330,0
20241031,131800,77450365,2330,2330,2330,2330,4
20241031,131700,77441045,2300,2300,2300,2300,0
20241031,131600,77441045,2300,2300,2300,2300,0
20241031,131500,77441045,2300,2300,2300,2300,0
20241031,131400,77441045,2300,2300,2300,2300,0
20241031,131300,77441045,2300,2300,2300,2300,0
20241031,131200,77441045,2300,2300,2300,2300,0
20241031,131100,77441045,2300,2300,2300,2300,0
20241031,131000,77441045,2300,2300,2300,2300,6
20241031,130900,77427245,2330,2330,2330,2330,0
20241031,130800,77427245,2330,2330,2330,2330,0
20241031,130700,77427245,2330,2330,2330,2330,0
20241031,130600,77427245,2330,2330,2330,2330,0
20241031,130500,77427245,2330,2325,2330,2325,18
20241031,130400,77385355,2330,2330,2330,2330,0
20241031,130300,77385355,2330,2330,2330,2330,0
20241031,130200,77385355,2330,2330,2330,2330,0
20241031,130100,77385355,2330,2330,2330,2330,0
20241031,130000,77385355,2330,2330,2330,2330,0
20241031,125900,77385355,2330,2330,2330,2330,0
20241031,125800,77385355,2330,2330,2330,2330,0
20241031,125700,77385355,2330,2330,2330,2330,0
20241031,125600,77385355,2330,2330,2330,2330,0
20241031,125500,77385355,2330,2330,2330,2330,0
20241031,125400,77385355,2330,2330,2330,2330,0
20241031,125300,77385355,2330,2330,2330,2330,1
20241031,125200,77383025,2285,2285,2285,2285,0
20241031,125100,77383025,2285,2285,2285,2285,0
20241031,125000,77383025,2285,2285,2285,2285,0
20241031,124900,77383025,2285,2285,2285,2285,0
20241031,124800,77383025,2285,2285,2285,2285,0
20241031,124700,77383025,2285,2340,2340,2285,5700
20241031,124600,64269485,2345,2345,2345,2345,0
20241031,124500,64269485,2345,2345,2345,2345,5
20241031,124400,64257760,2340,2340,2340,2340,5
20241031,124300,64246060,2345,2345,2345,2345,0
20241031,124200,64246060,2345,2345,2345,2345,0
20241031,124100,64246060,2345,2345,2345,2345,0
20241031,124000,64246060,2345,2345,2345,2345,0
20241031,123900,64246060,2345,2345,2345,2345,0
20241031,123800,64246060,2345,2345,2345,2345,0
20241031,123700,64246060,2345,2345,2345,2345,0
20241031,123600,64246060,2345,2345,2345,2345,0
20241031,123500,64246060,2345,2345,2345,2345,0
20241031,123400,64246060,2345,2345,2345,2345,0
20241031,123300,64246060,2345,2345,2345,2345,0
20241031,123200,64246060,2345,2345,2345,2345,0
20241031,123100,64246060,2345,2345,2345,2345,2
20241031,123000,64241370,2340,2340,2340,2340,605
20241031,122900,62825670,2335,2335,2335,2335,6326
20241031,122800,48054460,2335,2335,2335,2335,0
20241031,122700,48054460,2335,2335,2335,2335,33
20241031,122600,47977405,2335,2335,2335,2335,0
20241031,122500,47977405,2335,2335,2335,2335,1
20241031,122400,47975070,2335,2335,2335,2335,0
20241031,122300,47975070,2335,2335,2335,2335,0
20241031,122200,47975070,2335,2335,2335,2335,0
20241031,122100,47975070,2335,2335,2335,2335,0
20241031,122000,47975070,2335,2335,2335,2335,0
20241031,121900,47975070,2335,2335,2335,2335,0
20241031,121800,47975070,2335,2335,2335,2335,0
20241031,121700,47975070,2335,2335,2335,2335,0
20241031,121600,47975070,2335,2335,2335,2335,0
20241031,121500,47975070,2335,2335,2335,2335,0
20241031,121400,47975070,2335,2335,2335,2335,0
20241031,121300,47975070,2335,2335,2335,2335,0
20241031,121200,47975070,2335,2335,2335,2335,0
20241031,121100,47975070,2335,2335,2335,2335,0
20241031,121000,47975070,2335,2335,2335,2335,0
20241031,120900,47975070,2335,2335,2335,2335,0
20241031,120800,47975070,2335,2335,2335,2335,0
20241031,120700,47975070,2335,2335,2335,2335,0
20241031,120600,47975070,2335,2335,2335,2335,4
20241031,120500,47965730,2335,2335,2335,2335,0
20241031,120400,47965730,2335,2335,2335,2335,0
20241031,120300,47965730,2335,2335,2335,2335,0
20241031,120200,47965730,2335,2335,2335,2335,2
20241031,120100,47961060,2330,2330,2330,2330,182
20241031,120000,47537000,2335,2335,2335,2335,400
20241031,115900,46603000,2335,2330,2335,2330,326
20241031,115800,45843410,2335,2330,2335,2330,999
20241031,115700,43515715,2335,2330,2335,2330,1241
20241031,115600,40622980,2330,2335,2335,2330,2
20241031,115500,40618315,2335,2320,2335,2320,1051
20241031,115400,38169085,2315,2315,2315,2315,202
20241031,115300,37701455,2315,2315,2315,2315,0
20241031,115200,37701455,2315,2315,2315,2315,0
20241031,115100,37701455,2315,2315,2315,2315,0
20241031,115000,37701455,2315,2315,2315,2315,174
20241031,114900,37298645,2320,2320,2320,2320,0
20241031,114800,37298645,2320,2320,2320,2320,0
20241031,114700,37298645,2320,2320,2320,2320,10
20241031,114600,37275445,2315,2315,2315,2315,0
20241031,114500,37275445,2315,2315,2315,2315,0
20241031,114400,37275445,2315,2315,2315,2315,0
20241031,114300,37275445,2315,2315,2315,2315,0
20241031,114200,37275445,2315,2315,2315,2315,20
20241031,114100,37229145,2315,2315,2315,2315,0
20241031,114000,37229145,2315,2315,2315,2315,0
20241031,113900,37229145,2315,2315,2315,2315,0
20241031,113800,37229145,2315,2315,2315,2315,0
20241031,113700,37229145,2315,2315,2315,2315,0
20241031,113600,37229145,2315,2315,2315,2315,0
20241031,113500,37229145,2315,2315,2315,2315,0
20241031,113400,37229145,2315,2315,2315,2315,0
20241031,113300,37229145,2315,2315,2315,2315,10
20241031,113200,37205995,2330,2315,2330,2315,52
20241031,113100,37085115,2315,2315,2315,2315,28
20241031,113000,37020295,2315,2315,2315,2315,10
20241031,112900,36997145,2330,2330,2330,2330,0
20241031,112800,36997145,2330,2330,2330,2330,0
20241031,112700,36997145,2330,2330,2330,2330,0
20241031,112600,36997145,2330,2330,2330,2330,0
20241031,112500,36997145,2330,2330,2330,2330,0
20241031,112400,36997145,2330,2330,2330,2330,0
20241031,112300,36997145,2330,2330,2330,2330,0
20241031,112200,36997145,2330,2320,2330,2315,31
20241031,112100,36925320,2330,2330,2330,2330,0
20241031,112000,36925320,2330,2330,2330,2330,0
20241031,111900,36925320,2330,2330,2330,2330,0
20241031,111800,36925320,2330,2330,2330,2330,0
20241031,111700,36925320,2330,2330,2330,2330,0
20241031,111600,36925320,2330,2330,2330,2330,0
20241031,111500,36925320,2330,2330,2330,2330,0
20241031,111400,36925320,2330,2330,2330,2330,0
20241031,111300,36925320,2330,2330,2330,2330,0
20241031,111200,36925320,2330,2330,2330,2330,3
20241031,111100,36918330,2325,2325,2325,2325,0
20241031,111000,36918330,2325,2325,2325,2325,0
20241031,110900,36918330,2325,2325,2325,2325,0
20241031,110800,36918330,2325,2325,2325,2325,0
20241031,110700,36918330,2325,2325,2325,2325,0
20241031,110600,36918330,2325,2325,2325,2325,0
20241031,110500,36918330,2325,2325,2325,2325,43
20241031,110400,36818355,2320,2310,2320,2310,273
20241031,110300,36186770,2305,2305,2305,2305,0
20241031,110200,36186770,2305,2305,2305,2305,0
20241031,110100,36186770,2305,2305,2305,2305,0
20241031,110000,36186770,2305,2305,2305,2305,3
20241031,105900,36179855,2305,2305,2305,2305,0
20241031,105800,36179855,2305,2305,2305,2305,0
20241031,105700,36179855,2305,2305,2305,2305,17
20241031,105600,36140670,2305,2305,2305,2305,0
20241031,105500,36140670,2305,2305,2305,2305,0
20241031,105400,36140670,2305,2305,2305,2305,0
20241031,105300,36140670,2305,2305,2305,2305,0
20241031,105200,36140670,2305,2305,2305,2305,2
20241031,105100,36136060,2290,2290,2290,2290,50
20241031,105000,36021560,2300,2300,2300,2300,10
20241031,104900,35998560,2305,2305,2305,2305,0
20241031,104800,35998560,2305,2305,2305,2305,0
20241031,104700,35998560,2305,2305,2305,2305,0
20241031,104600,35998560,2305,2305,2305,2305,0
20241031,104500,35998560,2305,2305,2305,2305,0
20241031,104400,35998560,2305,2305,2305,2305,0
20241031,104300,35998560,2305,2305,2305,2305,1
20241031,104200,35996255,2305,2305,2305,2305,0
20241031,104100,35996255,2305,2305,2305,2305,0
20241031,104000,35996255,2305,2305,2305,2305,0
20241031,103900,35996255,2305,2305,2305,2305,0
20241031,103800,35996255,2305,2305,2305,2305,0
20241031,103700,35996255,2305,2305,2305,2305,27
20241031,103600,35934020,2300,2300,2300,2300,0
20241031,103500,35934020,2300,2300,2300,2300,0
20241031,103400,35934020,2300,2300,2300,2300,0
20241031,103300,35934020,2300,2300,2300,2300,0
20241031,103200,35934020,2300,2300,2300,2300,0
20241031,103100,35934020,2300,2300,2300,2300,0
20241031,103000,35934020,2300,2300,2300,2300,0
20241031,102900,35934020,2300,2300,2300,2300,104
20241031,102800,35694820,2300,2300,2300,2300,0
20241031,102700,35694820,2300,2300,2300,2300,0
20241031,102600,35694820,2300,2300,2300,2300,0
20241031,102500,35694820,2300,2300,2300,2300,0
20241031,102400,35694820,2300,2300,2300,2300,8
20241031,102300,35676420,2300,2300,2300,2300,0
20241031,102200,35676420,2300,2300,2300,2300,1000
20241031,102100,33376420,2295,2290,2295,2290,397
20241031,102000,32465410,2280,2280,2280,2280,200
20241031,101900,32009410,2280,2280,2280,2280,0
20241031,101800,32009410,2280,2280,2280,2280,0
20241031,101700,32009410,2280,2280,2280,2280,86
20241031,101600,31813330,2280,2280,2280,2280,0
20241031,101500,31813330,2280,2280,2280,2280,1736
20241031,101400,27855250,2300,2300,2300,2300,0
20241031,101300,27855250,2300,2300,2300,2300,0
20241031,101200,27855250,2300,2300,2300,2300,0
20241031,101100,27855250,2300,2300,2300,2300,0
20241031,101000,27855250,2300,2300,2300,2300,0
20241031,100900,27855250,2300,2300,2300,2300,9
20241031,100800,27834550,2300,2300,2300,2300,0
20241031,100700,27834550,2300,2300,2300,2300,0
20241031,100600,27834550,2300,2300,2300,2300,1
20241031,100500,27832250,2300,2300,2300,2300,7
20241031,100400,27816150,2295,2290,2300,2290,106
20241031,100300,27572390,2280,2280,2280,2280,0
20241031,100200,27572390,2280,2275,2280,2275,3522
20241031,100100,19559690,2265,2265,2265,2265,0
20241031,100000,19559690,2265,2265,2265,2265,0
20241031,095900,19559690,2265,2265,2265,2265,0
20241031,095800,19559690,2265,2265,2265,2265,0
20241031,095700,19559690,2265,2265,2265,2265,0
20241031,095600,19559690,2265,2270,2270,2265,835
20241031,095500,17664245,2265,2265,2265,2265,0
20241031,095400,17664245,2265,2270,2270,2265,21
20241031,095300,17616675,2270,2270,2270,2270,0
20241031,095200,17616675,2270,2275,2275,2270,1000
20241031,095100,15344175,2270,2270,2270,2270,0
20241031,095000,15344175,2270,2270,2270,2270,0
20241031,094900,15344175,2270,2270,2270,2270,0
20241031,094800,15344175,2270,2280,2280,2270,2533
20241031,094700,9581555,2275,2275,2275,2275,0
20241031,094600,9581555,2275,2285,2285,2275,2
20241031,094500,9576995,2275,2275,2275,2275,0
20241031,094400,9576995,2275,2275,2275,2275,0
20241031,094300,9576995,2275,2285,2285,2275,2
20241031,094200,9572435,2290,2290,2290,2290,0
20241031,094100,9572435,2290,2290,2290,2290,8
20241031,094000,9554115,2285,2285,2285,2285,1
20241031,093900,9551830,2275,2275,2275,2275,0
20241031,093800,9551830,2275,2275,2275,2275,0
20241031,093700,9551830,2275,2275,2275,2275,0
20241031,093600,9551830,2275,2275,2275,2275,0
20241031,093500,9551830,2275,2275,2275,2275,0
20241031,093400,9551830,2275,2280,2280,2275,2
20241031,093300,9547275,2280,2280,2280,2280,0
20241031,093200,9547275,2280,2280,2280,2280,0
20241031,093100,9547275,2280,2280,2280,2280,0
20241031,093000,9547275,2280,2280,2280,2280,40
20241031,092900,9456075,2280,2280,2280,2280,105
20241031,092800,9216675,2275,2275,2275,2275,0
20241031,092700,9216675,2275,2275,2275,2275,1
20241031,092600,9214400,2270,2270,2270,2270,924
20241031,092500,7116920,2270,2270,2270,2270,0
20241031,092400,7116920,2270,2290,2300,2270,6
20241031,092300,7103165,2285,2285,2285,2285,48
20241031,092200,6993485,2280,2280,2280,2280,194
20241031,092100,6551165,2275,2275,2275,2270,142
20241031,092000,6228120,2275,2275,2275,2275,51
20241031,091900,6112095,2270,2275,2275,2270,9
20241031,091800,6091625,2280,2280,2280,2280,0
20241031,091700,6091625,2280,2280,2280,2280,5
20241031,091600,6080225,2280,2270,2280,2265,7
20241031,091500,6064325,2265,2265,2265,2265,1
20241031,091400,6062060,2260,2260,2260,2260,21
20241031,091300,6014600,2260,2270,2270,2260,9
20241031,091200,5994220,2280,2275,2280,2265,1002
20241031,091100,3720455,2275,2295,2295,2275,8
20241031,091000,3702205,2280,2290,2290,2280,104
20241031,090900,3464055,2280,2280,2280,2280,1
20241031,090800,3461775,2290,2275,2290,2275,2
20241031,090700,3457210,2275,2290,2290,2275,37
20241031,090600,3372845,2280,2300,2300,2280,13
20241031,090500,3343135,2285,2285,2285,2285,2
20241031,090400,3338565,2305,2305,2305,2290,340
20241031,090300,2559935,2295,2295,2295,2295,1
20241031,090200,2557640,2290,2310,2310,2290,2
20241031,090100,2553040,2290,2300,2300,2290,517
20241031,090000,1368520,2320,2300,2320,2300,595