KissMeData/254120/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,205900,170605219,1873,1873,1873,1873,595
20241031,205800,170605219,1873,1873,1873,1873,0
20241031,205700,170605219,1873,1873,1873,1873,0
20241031,205600,170605219,1873,1873,1873,1873,0
20241031,205500,170605219,1873,1873,1873,1873,0
20241031,205400,170605219,1873,1873,1873,1873,0
20241031,205300,170605219,1873,1873,1873,1873,0
20241031,205200,170605219,1873,1873,1873,1873,0
20241031,205100,170605219,1873,1873,1873,1873,0
20241031,205000,170605219,1873,1873,1873,1873,0
20241031,204900,170605219,1873,1873,1873,1873,0
20241031,204800,170605219,1873,1873,1873,1873,0
20241031,204700,170605219,1873,1873,1873,1873,0
20241031,204600,170605219,1873,1873,1873,1873,0
20241031,204500,170605219,1873,1873,1873,1873,0
20241031,204400,170605219,1873,1873,1873,1873,0
20241031,204300,170605219,1873,1873,1873,1873,0
20241031,204200,170605219,1873,1873,1873,1873,0
20241031,204100,170605219,1873,1873,1873,1873,0
20241031,204000,170605219,1873,1873,1873,1873,0
20241031,203900,170605219,1873,1873,1873,1873,0
20241031,203800,170605219,1873,1873,1873,1873,0
20241031,203700,170605219,1873,1873,1873,1873,0
20241031,203600,170605219,1873,1873,1873,1873,0
20241031,203500,170605219,1873,1873,1873,1873,0
20241031,203400,170605219,1873,1873,1873,1873,0
20241031,203300,170605219,1873,1873,1873,1873,0
20241031,203200,170605219,1873,1873,1873,1873,0
20241031,203100,170605219,1873,1873,1873,1873,0
20241031,203000,170605219,1873,1873,1873,1873,0
20241031,202900,170605219,1873,1873,1873,1873,595
20241031,202800,170605219,1873,1873,1873,1873,0
20241031,202700,170605219,1873,1873,1873,1873,0
20241031,202600,170605219,1873,1873,1873,1873,0
20241031,202500,170605219,1873,1873,1873,1873,0
20241031,202400,170605219,1873,1873,1873,1873,0
20241031,202300,170605219,1873,1873,1873,1873,0
20241031,202200,170605219,1873,1873,1873,1873,0
20241031,202100,170605219,1873,1873,1873,1873,0
20241031,202000,170605219,1873,1873,1873,1873,0
20241031,201900,170605219,1873,1873,1873,1873,0
20241031,201800,170605219,1873,1873,1873,1873,0
20241031,201700,170605219,1873,1873,1873,1873,0
20241031,201600,170605219,1873,1873,1873,1873,0
20241031,201500,170605219,1873,1873,1873,1873,0
20241031,201400,170605219,1873,1873,1873,1873,0
20241031,201300,170605219,1873,1873,1873,1873,0
20241031,201200,170605219,1873,1873,1873,1873,0
20241031,201100,170605219,1873,1873,1873,1873,0
20241031,201000,170605219,1873,1873,1873,1873,0
20241031,200900,170605219,1873,1873,1873,1873,0
20241031,200800,170605219,1873,1873,1873,1873,0
20241031,200700,170605219,1873,1873,1873,1873,0
20241031,200600,170605219,1873,1873,1873,1873,0
20241031,200500,170605219,1873,1873,1873,1873,0
20241031,200400,170605219,1873,1873,1873,1873,0
20241031,200300,170605219,1873,1873,1873,1873,0
20241031,200200,170605219,1873,1873,1873,1873,0
20241031,200100,170605219,1873,1873,1873,1873,0
20241031,200000,170605219,1873,1873,1873,1873,0
20241031,195900,170605219,1873,1873,1873,1873,595
20241031,195800,170605219,1873,1873,1873,1873,0
20241031,195700,170605219,1873,1873,1873,1873,0
20241031,195600,170605219,1873,1873,1873,1873,0
20241031,195500,170605219,1873,1873,1873,1873,0
20241031,195400,170605219,1873,1873,1873,1873,0
20241031,195300,170605219,1873,1873,1873,1873,0
20241031,195200,170605219,1873,1873,1873,1873,0
20241031,195100,170605219,1873,1873,1873,1873,0
20241031,195000,170605219,1873,1873,1873,1873,0
20241031,194900,170605219,1873,1873,1873,1873,0
20241031,194800,170605219,1873,1873,1873,1873,0
20241031,194700,170605219,1873,1873,1873,1873,0
20241031,194600,170605219,1873,1873,1873,1873,0
20241031,194500,170605219,1873,1873,1873,1873,0
20241031,194400,170605219,1873,1873,1873,1873,0
20241031,194300,170605219,1873,1873,1873,1873,0
20241031,194200,170605219,1873,1873,1873,1873,0
20241031,194100,170605219,1873,1873,1873,1873,0
20241031,194000,170605219,1873,1873,1873,1873,0
20241031,193900,170605219,1873,1873,1873,1873,0
20241031,193800,170605219,1873,1873,1873,1873,0
20241031,193700,170605219,1873,1873,1873,1873,0
20241031,193600,170605219,1873,1873,1873,1873,0
20241031,193500,170605219,1873,1873,1873,1873,0
20241031,193400,170605219,1873,1873,1873,1873,0
20241031,193300,170605219,1873,1873,1873,1873,0
20241031,193200,170605219,1873,1873,1873,1873,0
20241031,193100,170605219,1873,1873,1873,1873,0
20241031,193000,170605219,1873,1873,1873,1873,0
20241031,192900,170605219,1873,1873,1873,1873,595
20241031,192800,170605219,1873,1873,1873,1873,0
20241031,192700,170605219,1873,1873,1873,1873,0
20241031,192600,170605219,1873,1873,1873,1873,0
20241031,192500,170605219,1873,1873,1873,1873,0
20241031,192400,170605219,1873,1873,1873,1873,0
20241031,192300,170605219,1873,1873,1873,1873,0
20241031,192200,170605219,1873,1873,1873,1873,0
20241031,192100,170605219,1873,1873,1873,1873,0
20241031,192000,170605219,1873,1873,1873,1873,0
20241031,191900,170605219,1873,1873,1873,1873,0
20241031,191800,170605219,1873,1873,1873,1873,0
20241031,191700,170605219,1873,1873,1873,1873,0
20241031,191600,170605219,1873,1873,1873,1873,0
20241031,191500,170605219,1873,1873,1873,1873,0
20241031,191400,170605219,1873,1873,1873,1873,0
20241031,191300,170605219,1873,1873,1873,1873,0
20241031,191200,170605219,1873,1873,1873,1873,0
20241031,191100,170605219,1873,1873,1873,1873,0
20241031,191000,170605219,1873,1873,1873,1873,0
20241031,190900,170605219,1873,1873,1873,1873,0
20241031,190800,170605219,1873,1873,1873,1873,0
20241031,190700,170605219,1873,1873,1873,1873,0
20241031,190600,170605219,1873,1873,1873,1873,0
20241031,190500,170605219,1873,1873,1873,1873,0
20241031,190400,170605219,1873,1873,1873,1873,0
20241031,190300,170605219,1873,1873,1873,1873,0
20241031,190200,170605219,1873,1873,1873,1873,0
20241031,190100,170605219,1873,1873,1873,1873,0
20241031,190000,170605219,1873,1873,1873,1873,0
20241031,185900,170605219,1873,1873,1873,1873,595
20241031,185800,170605219,1873,1873,1873,1873,0
20241031,185700,170605219,1873,1873,1873,1873,0
20241031,185600,170605219,1873,1873,1873,1873,0
20241031,185500,170605219,1873,1873,1873,1873,0
20241031,185400,170605219,1873,1873,1873,1873,0
20241031,185300,170605219,1873,1873,1873,1873,0
20241031,185200,170605219,1873,1873,1873,1873,0
20241031,185100,170605219,1873,1873,1873,1873,0
20241031,185000,170605219,1873,1873,1873,1873,0
20241031,184900,170605219,1873,1873,1873,1873,0
20241031,184800,170605219,1873,1873,1873,1873,0
20241031,184700,170605219,1873,1873,1873,1873,0
20241031,184600,170605219,1873,1873,1873,1873,0
20241031,184500,170605219,1873,1873,1873,1873,0
20241031,184400,170605219,1873,1873,1873,1873,0
20241031,184300,170605219,1873,1873,1873,1873,0
20241031,184200,170605219,1873,1873,1873,1873,0
20241031,184100,170605219,1873,1873,1873,1873,0
20241031,184000,170605219,1873,1873,1873,1873,0
20241031,183900,170605219,1873,1873,1873,1873,0
20241031,183800,170605219,1873,1873,1873,1873,0
20241031,183700,170605219,1873,1873,1873,1873,0
20241031,183600,170605219,1873,1873,1873,1873,0
20241031,183500,170605219,1873,1873,1873,1873,0
20241031,183400,170605219,1873,1873,1873,1873,0
20241031,183300,170605219,1873,1873,1873,1873,0
20241031,183200,170605219,1873,1873,1873,1873,0
20241031,183100,170605219,1873,1873,1873,1873,0
20241031,183000,170605219,1873,1873,1873,1873,0
20241031,182900,170605219,1873,1873,1873,1873,595
20241031,182800,170605219,1873,1873,1873,1873,0
20241031,182700,170605219,1873,1873,1873,1873,0
20241031,182600,170605219,1873,1873,1873,1873,0
20241031,182500,170605219,1873,1873,1873,1873,0
20241031,182400,170605219,1873,1873,1873,1873,0
20241031,182300,170605219,1873,1873,1873,1873,0
20241031,182200,170605219,1873,1873,1873,1873,0
20241031,182100,170605219,1873,1873,1873,1873,0
20241031,182000,170605219,1873,1873,1873,1873,0
20241031,181900,170605219,1873,1873,1873,1873,0
20241031,181800,170605219,1873,1873,1873,1873,0
20241031,181700,170605219,1873,1873,1873,1873,0
20241031,181600,170605219,1873,1873,1873,1873,0
20241031,181500,170605219,1873,1873,1873,1873,0
20241031,181400,170605219,1873,1873,1873,1873,0
20241031,181300,170605219,1873,1873,1873,1873,0
20241031,181200,170605219,1873,1873,1873,1873,0
20241031,181100,170605219,1873,1873,1873,1873,0
20241031,181000,170605219,1873,1873,1873,1873,0
20241031,180900,170605219,1873,1873,1873,1873,0
20241031,180800,170605219,1873,1873,1873,1873,0
20241031,180700,170605219,1873,1873,1873,1873,0
20241031,180600,170605219,1873,1873,1873,1873,0
20241031,180500,170605219,1873,1873,1873,1873,0
20241031,180400,170605219,1873,1873,1873,1873,0
20241031,180300,170605219,1873,1873,1873,1873,0
20241031,180200,170605219,1873,1873,1873,1873,0
20241031,180100,170605219,1873,1873,1873,1873,0
20241031,180000,170605219,1873,1873,1873,1873,0
20241031,175900,170605219,1873,1873,1873,1873,595
20241031,175800,170605219,1873,1873,1873,1873,0
20241031,175700,170605219,1873,1873,1873,1873,0
20241031,175600,170605219,1873,1873,1873,1873,0
20241031,175500,170605219,1873,1873,1873,1873,0
20241031,175400,170605219,1873,1873,1873,1873,0
20241031,175300,170605219,1873,1873,1873,1873,0
20241031,175200,170605219,1873,1873,1873,1873,0
20241031,175100,170605219,1873,1873,1873,1873,0
20241031,175000,170605219,1873,1873,1873,1873,0
20241031,174900,170605219,1873,1873,1873,1873,0
20241031,174800,170605219,1873,1873,1873,1873,0
20241031,174700,170605219,1873,1873,1873,1873,0
20241031,174600,170605219,1873,1873,1873,1873,0
20241031,174500,170605219,1873,1873,1873,1873,0
20241031,174400,170605219,1873,1873,1873,1873,0
20241031,174300,170605219,1873,1873,1873,1873,0
20241031,174200,170605219,1873,1873,1873,1873,0
20241031,174100,170605219,1873,1873,1873,1873,0
20241031,174000,170605219,1873,1873,1873,1873,0
20241031,173900,170605219,1873,1873,1873,1873,0
20241031,173800,170605219,1873,1873,1873,1873,0
20241031,173700,170605219,1873,1873,1873,1873,0
20241031,173600,170605219,1873,1873,1873,1873,0
20241031,173500,170605219,1873,1873,1873,1873,0
20241031,173400,170605219,1873,1873,1873,1873,0
20241031,173300,170605219,1873,1873,1873,1873,0
20241031,173200,170605219,1873,1873,1873,1873,0
20241031,173100,170605219,1873,1873,1873,1873,0
20241031,173000,170605219,1873,1873,1873,1873,0
20241031,172900,170605219,1873,1873,1873,1873,595
20241031,172800,170605219,1873,1873,1873,1873,0
20241031,172700,170605219,1873,1873,1873,1873,0
20241031,172600,170605219,1873,1873,1873,1873,0
20241031,172500,170605219,1873,1873,1873,1873,0
20241031,172400,170605219,1873,1873,1873,1873,0
20241031,172300,170605219,1873,1873,1873,1873,0
20241031,172200,170605219,1873,1873,1873,1873,0
20241031,172100,170605219,1873,1873,1873,1873,0
20241031,172000,170605219,1873,1873,1873,1873,0
20241031,171900,170605219,1873,1873,1873,1873,0
20241031,171800,170605219,1873,1873,1873,1873,0
20241031,171700,170605219,1873,1873,1873,1873,0
20241031,171600,170605219,1873,1873,1873,1873,0
20241031,171500,170605219,1873,1873,1873,1873,0
20241031,171400,170605219,1873,1873,1873,1873,0
20241031,171300,170605219,1873,1873,1873,1873,0
20241031,171200,170605219,1873,1873,1873,1873,0
20241031,171100,170605219,1873,1873,1873,1873,0
20241031,171000,170605219,1873,1873,1873,1873,0
20241031,170900,170605219,1873,1873,1873,1873,0
20241031,170800,170605219,1873,1873,1873,1873,0
20241031,170700,170605219,1873,1873,1873,1873,0
20241031,170600,170605219,1873,1873,1873,1873,0
20241031,170500,170605219,1873,1873,1873,1873,0
20241031,170400,170605219,1873,1873,1873,1873,0
20241031,170300,170605219,1873,1873,1873,1873,0
20241031,170200,170605219,1873,1873,1873,1873,0
20241031,170100,170605219,1873,1873,1873,1873,0
20241031,170000,170605219,1873,1873,1873,1873,0
20241031,165900,170605219,1873,1873,1873,1873,595
20241031,165800,170605219,1873,1873,1873,1873,0
20241031,165700,170605219,1873,1873,1873,1873,0
20241031,165600,170605219,1873,1873,1873,1873,0
20241031,165500,170605219,1873,1873,1873,1873,0
20241031,165400,170605219,1873,1873,1873,1873,0
20241031,165300,170605219,1873,1873,1873,1873,0
20241031,165200,170605219,1873,1873,1873,1873,0
20241031,165100,170605219,1873,1873,1873,1873,0
20241031,165000,170605219,1873,1873,1873,1873,0
20241031,164900,170605219,1873,1873,1873,1873,0
20241031,164800,170605219,1873,1873,1873,1873,0
20241031,164700,170605219,1873,1873,1873,1873,0
20241031,164600,170605219,1873,1873,1873,1873,0
20241031,164500,170605219,1873,1873,1873,1873,0
20241031,164400,170605219,1873,1873,1873,1873,0
20241031,164300,170605219,1873,1873,1873,1873,0
20241031,164200,170605219,1873,1873,1873,1873,0
20241031,164100,170605219,1873,1873,1873,1873,0
20241031,164000,170605219,1873,1873,1873,1873,0
20241031,163900,170605219,1873,1873,1873,1873,0
20241031,163800,170605219,1873,1873,1873,1873,0
20241031,163700,170605219,1873,1873,1873,1873,0
20241031,163600,170605219,1873,1873,1873,1873,0
20241031,163500,170605219,1873,1873,1873,1873,0
20241031,163400,170605219,1873,1873,1873,1873,0
20241031,163300,170605219,1873,1873,1873,1873,0
20241031,163200,170605219,1873,1873,1873,1873,0
20241031,163100,170605219,1873,1873,1873,1873,0
20241031,163000,170605219,1873,1873,1873,1873,0
20241031,162900,170605219,1873,1873,1873,1873,595
20241031,162800,170605219,1873,1873,1873,1873,0
20241031,162700,170605219,1873,1873,1873,1873,0
20241031,162600,170605219,1873,1873,1873,1873,0
20241031,162500,170605219,1873,1873,1873,1873,0
20241031,162400,170605219,1873,1873,1873,1873,0
20241031,162300,170605219,1873,1873,1873,1873,0
20241031,162200,170605219,1873,1873,1873,1873,0
20241031,162100,170605219,1873,1873,1873,1873,0
20241031,162000,170605219,1873,1873,1873,1873,0
20241031,161900,170605219,1873,1873,1873,1873,0
20241031,161800,170605219,1873,1873,1873,1873,0
20241031,161700,170605219,1873,1873,1873,1873,0
20241031,161600,170605219,1873,1873,1873,1873,0
20241031,161500,170605219,1873,1873,1873,1873,0
20241031,161400,170605219,1873,1873,1873,1873,0
20241031,161300,170605219,1873,1873,1873,1873,0
20241031,161200,170605219,1873,1873,1873,1873,0
20241031,161100,170605219,1873,1873,1873,1873,0
20241031,161000,170605219,1873,1873,1873,1873,0
20241031,160900,170605219,1873,1873,1873,1873,0
20241031,160800,170605219,1873,1873,1873,1873,0
20241031,160700,170605219,1873,1873,1873,1873,0
20241031,160600,170605219,1873,1873,1873,1873,0
20241031,160500,170605219,1873,1873,1873,1873,0
20241031,160400,170605219,1873,1873,1873,1873,0
20241031,160300,170605219,1873,1873,1873,1873,0
20241031,160200,170605219,1873,1873,1873,1873,0
20241031,160100,170605219,1873,1873,1873,1873,0
20241031,160000,170605219,1873,1873,1873,1873,0
20241031,155900,170605219,1873,1873,1873,1873,595
20241031,155800,170605219,1873,1873,1873,1873,0
20241031,155700,170605219,1873,1873,1873,1873,0
20241031,155600,170605219,1873,1873,1873,1873,0
20241031,155500,170605219,1873,1873,1873,1873,0
20241031,155400,170605219,1873,1873,1873,1873,0
20241031,155300,170605219,1873,1873,1873,1873,0
20241031,155200,170605219,1873,1873,1873,1873,0
20241031,155100,170605219,1873,1873,1873,1873,0
20241031,155000,170605219,1873,1873,1873,1873,0
20241031,154900,170605219,1873,1873,1873,1873,0
20241031,154800,170605219,1873,1873,1873,1873,0
20241031,154700,170605219,1873,1873,1873,1873,0
20241031,154600,170605219,1873,1873,1873,1873,0
20241031,154500,170605219,1873,1873,1873,1873,0
20241031,154400,170605219,1873,1873,1873,1873,0
20241031,154300,170605219,1873,1873,1873,1873,0
20241031,154200,170605219,1873,1873,1873,1873,0
20241031,154100,170605219,1873,1873,1873,1873,0
20241031,154000,170605219,1873,1873,1873,1873,0
20241031,153900,170605219,1873,1873,1873,1873,0
20241031,153800,170605219,1873,1873,1873,1873,0
20241031,153700,170605219,1873,1873,1873,1873,0
20241031,153600,170605219,1873,1873,1873,1873,0
20241031,153500,170605219,1873,1873,1873,1873,0
20241031,153400,170605219,1873,1873,1873,1873,0
20241031,153300,170605219,1873,1873,1873,1873,0
20241031,153200,170605219,1873,1873,1873,1873,0
20241031,153100,170605219,1873,1873,1873,1873,0
20241031,153000,170605219,1873,1873,1873,1873,595
20241031,152900,169490784,1873,1873,1873,1873,0
20241031,152800,169490784,1873,1873,1873,1873,0
20241031,152700,169490784,1873,1873,1873,1873,0
20241031,152600,169490784,1873,1873,1873,1873,0
20241031,152500,169490784,1873,1873,1873,1873,0
20241031,152400,169490784,1873,1873,1873,1873,0
20241031,152300,169490784,1873,1873,1873,1873,0
20241031,152200,169490784,1873,1873,1873,1873,0
20241031,152100,169490784,1873,1873,1873,1873,0
20241031,152000,169490784,1873,1873,1873,1873,0
20241031,151900,169490784,1873,1872,1873,1863,118
20241031,151800,169269800,1873,1872,1873,1872,40
20241031,151700,169194901,1872,1861,1872,1861,551
20241031,151600,168168929,1871,1871,1871,1871,500
20241031,151500,167233429,1871,1871,1871,1871,0
20241031,151400,167233429,1871,1871,1871,1871,10
20241031,151300,167214719,1872,1865,1872,1865,190
20241031,151200,166859659,1865,1867,1867,1865,8
20241031,151100,166844733,1868,1867,1868,1867,2
20241031,151000,166840998,1851,1865,1865,1851,147
20241031,150900,166568696,1870,1866,1870,1866,101
20241031,150800,166380226,1866,1866,1866,1866,0
20241031,150700,166380226,1866,1866,1866,1866,0
20241031,150600,166380226,1866,1866,1866,1866,0
20241031,150500,166380226,1866,1868,1868,1866,267
20241031,150400,165881910,1867,1867,1867,1867,1
20241031,150300,165880043,1878,1875,1878,1875,2126
20241031,150200,161887433,1875,1875,1875,1875,4
20241031,150100,161879933,1877,1877,1877,1877,125
20241031,150000,161645308,1877,1867,1877,1867,415
20241031,145900,160869035,1849,1849,1849,1849,1
20241031,145800,160867186,1843,1873,1873,1843,1000
20241031,145700,159012017,1878,1878,1878,1878,0
20241031,145600,159012017,1878,1878,1878,1878,0
20241031,145500,159012017,1878,1878,1878,1878,0
20241031,145400,159012017,1878,1878,1878,1878,0
20241031,145300,159012017,1878,1878,1878,1878,0
20241031,145200,159012017,1878,1878,1878,1878,0
20241031,145100,159012017,1878,1878,1878,1878,0
20241031,145000,159012017,1878,1878,1878,1878,0
20241031,144900,159012017,1878,1878,1878,1878,0
20241031,144800,159012017,1878,1878,1878,1878,0
20241031,144700,159012017,1878,1870,1878,1870,18
20241031,144600,158978317,1870,1874,1874,1870,360
20241031,144500,158304905,1878,1878,1878,1878,0
20241031,144400,158304905,1878,1878,1878,1878,200
20241031,144300,157929305,1877,1877,1877,1877,117
20241031,144200,157709696,1879,1879,1879,1877,162
20241031,144100,157405356,1878,1879,1879,1878,973
20241031,144000,155577163,1879,1879,1879,1879,100
20241031,143900,155389263,1879,1879,1879,1879,106
20241031,143800,155190089,1879,1879,1879,1879,0
20241031,143700,155190089,1879,1878,1879,1878,230
20241031,143600,154758118,1878,1878,1878,1878,33
20241031,143500,154696144,1878,1878,1878,1878,0
20241031,143400,154696144,1878,1877,1878,1877,335
20241031,143300,154067268,1877,1877,1877,1877,167
20241031,143200,153753809,1877,1877,1877,1877,30
20241031,143100,153697499,1877,1877,1877,1877,15
20241031,143000,153669344,1876,1876,1876,1876,138
20241031,142900,153410456,1876,1876,1876,1876,6
20241031,142800,153399200,1876,1876,1876,1876,0
20241031,142700,153399200,1876,1876,1876,1876,0
20241031,142600,153399200,1876,1876,1876,1876,1
20241031,142500,153397324,1876,1876,1876,1876,10
20241031,142400,153378564,1876,1876,1876,1876,0
20241031,142300,153378564,1876,1876,1876,1876,0
20241031,142200,153378564,1876,1876,1876,1876,0
20241031,142100,153378564,1876,1876,1876,1876,30
20241031,142000,153322284,1874,1874,1874,1874,18
20241031,141900,153288552,1874,1874,1874,1874,17
20241031,141800,153256694,1874,1874,1874,1874,0
20241031,141700,153256694,1874,1874,1874,1874,150
20241031,141600,152975594,1874,1874,1874,1874,0
20241031,141500,152975594,1874,1872,1874,1872,347
20241031,141400,152326008,1872,1872,1872,1872,150
20241031,141300,152045208,1875,1875,1875,1875,300
20241031,141200,151482708,1875,1875,1875,1875,16
20241031,141100,151452708,1875,1875,1875,1875,0
20241031,141000,151452708,1875,1870,1875,1870,1125
20241031,140900,149348948,1876,1876,1876,1876,100
20241031,140800,149161348,1876,1876,1876,1876,17
20241031,140700,149129456,1877,1877,1877,1877,0
20241031,140600,149129456,1877,1877,1877,1877,3
20241031,140500,149123825,1875,1876,1876,1875,36
20241031,140400,149056303,1876,1875,1876,1875,312
20241031,140300,148471003,1875,1875,1875,1875,0
20241031,140200,148471003,1875,1875,1875,1875,98
20241031,140100,148287253,1875,1875,1875,1875,0
20241031,140000,148287253,1875,1875,1875,1875,0
20241031,135900,148287253,1875,1875,1875,1875,0
20241031,135800,148287253,1875,1875,1875,1875,0
20241031,135700,148287253,1875,1874,1875,1874,202
20241031,135600,147908603,1875,1875,1875,1875,0
20241031,135500,147908603,1875,1875,1875,1870,306
20241031,135400,147334883,1875,1873,1875,1873,192
20241031,135300,146975019,1870,1870,1870,1870,0
20241031,135200,146975019,1870,1870,1870,1870,0
20241031,135100,146975019,1870,1870,1870,1870,0
20241031,135000,146975019,1870,1870,1870,1870,0
20241031,134900,146975019,1870,1870,1870,1870,125
20241031,134800,146741269,1869,1869,1869,1869,0
20241031,134700,146741269,1869,1869,1869,1869,18
20241031,134600,146707627,1874,1873,1874,1873,500
20241031,134500,145770937,1873,1873,1873,1873,289
20241031,134400,145229640,1873,1872,1873,1872,2
20241031,134300,145225895,1872,1872,1872,1872,0
20241031,134200,145225895,1872,1872,1872,1872,4
20241031,134100,145218407,1873,1873,1873,1836,10043
20241031,134000,126571054,1872,1872,1872,1872,0
20241031,133900,126571054,1872,1872,1872,1872,437
20241031,133800,125752990,1873,1873,1873,1873,22
20241031,133700,125711784,1872,1872,1872,1872,0
20241031,133600,125711784,1872,1872,1872,1872,0
20241031,133500,125711784,1872,1872,1872,1872,28
20241031,133400,125659368,1872,1872,1872,1872,50
20241031,133300,125565768,1872,1872,1872,1872,8
20241031,133200,125550792,1872,1872,1872,1872,0
20241031,133100,125550792,1872,1872,1872,1872,0
20241031,133000,125550792,1872,1872,1872,1872,10
20241031,132900,125532072,1871,1871,1872,1871,134
20241031,132800,125281248,1871,1871,1871,1871,78
20241031,132700,125135310,1871,1871,1871,1871,1
20241031,132600,125133439,1871,1871,1871,1871,301
20241031,132500,124570268,1870,1870,1870,1870,0
20241031,132400,124570268,1870,1870,1870,1870,300
20241031,132300,124009268,1869,1868,1869,1868,174
20241031,132200,123684125,1868,1868,1868,1868,0
20241031,132100,123684125,1868,1868,1868,1868,0
20241031,132000,123684125,1868,1868,1868,1868,25
20241031,131900,123637425,1868,1868,1868,1868,10
20241031,131800,123618745,1868,1868,1868,1868,202
20241031,131700,123241409,1868,1868,1868,1868,0
20241031,131600,123241409,1868,1868,1868,1868,10
20241031,131500,123222729,1868,1868,1868,1868,10
20241031,131400,123204049,1868,1868,1868,1868,0
20241031,131300,123204049,1868,1868,1868,1868,359
20241031,131200,122533437,1867,1867,1867,1867,0
20241031,131100,122533437,1867,1867,1867,1867,200
20241031,131000,122160037,1866,1866,1866,1866,0
20241031,130900,122160037,1866,1866,1866,1866,194
20241031,130800,121798033,1866,1866,1866,1866,0
20241031,130700,121798033,1866,1866,1866,1866,3
20241031,130600,121792435,1868,1868,1868,1868,0
20241031,130500,121792435,1868,1868,1868,1868,0
20241031,130400,121792435,1868,1868,1868,1868,0
20241031,130300,121792435,1868,1868,1868,1868,7
20241031,130200,121779359,1868,1868,1868,1868,0
20241031,130100,121779359,1868,1867,1868,1867,87
20241031,130000,121616899,1867,1867,1867,1867,50
20241031,125900,121523549,1867,1867,1867,1867,161
20241031,125800,121222962,1868,1868,1868,1868,0
20241031,125700,121222962,1868,1868,1868,1868,0
20241031,125600,121222962,1868,1868,1868,1868,0
20241031,125500,121222962,1868,1868,1868,1868,0
20241031,125400,121222962,1868,1868,1868,1868,20
20241031,125300,121185602,1866,1866,1866,1866,0
20241031,125200,121185602,1866,1866,1866,1866,0
20241031,125100,121185602,1866,1866,1866,1866,130
20241031,125000,120943022,1869,1869,1869,1869,0
20241031,124900,120943022,1869,1865,1869,1865,149
20241031,124800,120664688,1866,1863,1866,1863,431
20241031,124700,119861673,1862,1860,1862,1860,1060
20241031,124600,117889424,1860,1860,1860,1860,0
20241031,124500,117889424,1860,1860,1860,1860,9
20241031,124400,117872684,1860,1860,1860,1860,0
20241031,124300,117872684,1860,1860,1860,1860,0
20241031,124200,117872684,1860,1860,1860,1860,0
20241031,124100,117872684,1860,1860,1860,1860,0
20241031,124000,117872684,1860,1859,1860,1857,310
20241031,123900,117296427,1860,1859,1860,1859,109
20241031,123800,117093688,1860,1860,1860,1860,0
20241031,123700,117093688,1860,1860,1860,1860,0
20241031,123600,117093688,1860,1860,1860,1860,0
20241031,123500,117093688,1860,1860,1860,1860,120
20241031,123400,116870488,1860,1860,1860,1860,2
20241031,123300,116866768,1861,1861,1861,1861,0
20241031,123200,116866768,1861,1861,1861,1861,0
20241031,123100,116866768,1861,1861,1861,1861,1
20241031,123000,116864907,1861,1861,1861,1861,0
20241031,122900,116864907,1861,1861,1861,1861,1
20241031,122800,116863046,1861,1861,1861,1861,0
20241031,122700,116863046,1861,1861,1861,1861,7
20241031,122600,116850019,1861,1861,1861,1861,0
20241031,122500,116850019,1861,1861,1861,1861,12
20241031,122400,116827687,1856,1856,1856,1856,0
20241031,122300,116827687,1856,1856,1856,1856,287
20241031,122200,116295015,1856,1856,1856,1856,0
20241031,122100,116295015,1856,1856,1856,1856,0
20241031,122000,116295015,1856,1856,1856,1856,7
20241031,121900,116282023,1855,1855,1855,1855,0
20241031,121800,116282023,1855,1855,1855,1855,0
20241031,121700,116282023,1855,1855,1855,1855,0
20241031,121600,116282023,1855,1855,1855,1855,0
20241031,121500,116282023,1855,1855,1855,1855,0
20241031,121400,116282023,1855,1855,1855,1855,0
20241031,121300,116282023,1855,1855,1855,1855,0
20241031,121200,116282023,1855,1855,1855,1855,0
20241031,121100,116282023,1855,1855,1855,1855,0
20241031,121000,116282023,1855,1855,1855,1855,0
20241031,120900,116282023,1855,1855,1855,1855,2
20241031,120800,116278313,1860,1860,1860,1860,0
20241031,120700,116278313,1860,1855,1860,1855,105
20241031,120600,116083533,1856,1856,1856,1856,0
20241031,120500,116083533,1856,1856,1856,1856,0
20241031,120400,116083533,1856,1856,1856,1856,0
20241031,120300,116083533,1856,1856,1856,1856,0
20241031,120200,116083533,1856,1856,1856,1856,0
20241031,120100,116083533,1856,1857,1857,1855,541
20241031,120000,115079480,1856,1856,1856,1856,0
20241031,115900,115079480,1856,1856,1856,1856,0
20241031,115800,115079480,1856,1856,1856,1856,0
20241031,115700,115079480,1856,1856,1856,1856,0
20241031,115600,115079480,1856,1856,1856,1856,0
20241031,115500,115079480,1856,1856,1856,1856,0
20241031,115400,115079480,1856,1856,1856,1856,0
20241031,115300,115079480,1856,1856,1856,1856,0
20241031,115200,115079480,1856,1856,1856,1856,2
20241031,115100,115075768,1859,1859,1859,1859,20
20241031,115000,115038588,1859,1859,1859,1859,11
20241031,114900,115018139,1859,1859,1859,1859,0
20241031,114800,115018139,1859,1859,1859,1859,10
20241031,114700,114999549,1859,1859,1859,1859,0
20241031,114600,114999549,1859,1859,1859,1859,5
20241031,114500,114990254,1859,1859,1859,1859,6
20241031,114400,114979100,1861,1861,1861,1861,0
20241031,114300,114979100,1861,1861,1861,1861,0
20241031,114200,114979100,1861,1861,1861,1861,0
20241031,114100,114979100,1861,1861,1861,1861,0
20241031,114000,114979100,1861,1861,1861,1861,10
20241031,113900,114960490,1861,1861,1861,1861,0
20241031,113800,114960490,1861,1861,1861,1861,20
20241031,113700,114923270,1861,1861,1861,1861,30
20241031,113600,114867440,1861,1861,1861,1861,1
20241031,113500,114865579,1861,1861,1861,1861,2
20241031,113400,114861857,1861,1861,1861,1861,1
20241031,113300,114859996,1861,1859,1861,1859,449
20241031,113200,114024450,1859,1858,1859,1858,202
20241031,113100,113648933,1857,1857,1857,1857,300
20241031,113000,113091833,1856,1856,1856,1856,0
20241031,112900,113091833,1856,1856,1856,1856,31
20241031,112800,113034297,1851,1851,1851,1851,0
20241031,112700,113034297,1851,1851,1851,1851,0
20241031,112600,113034297,1851,1851,1851,1851,374
20241031,112500,112342023,1851,1851,1851,1851,0
20241031,112400,112342023,1851,1851,1851,1851,0
20241031,112300,112342023,1851,1851,1851,1851,0
20241031,112200,112342023,1851,1851,1851,1851,0
20241031,112100,112342023,1851,1851,1851,1851,0
20241031,112000,112342023,1851,1855,1855,1851,24
20241031,111900,112297587,1855,1855,1855,1855,0
20241031,111800,112297587,1855,1855,1855,1855,300
20241031,111700,111741087,1855,1855,1855,1855,1
20241031,111600,111739232,1855,1853,1855,1853,800
20241031,111500,110256750,1853,1853,1853,1853,0
20241031,111400,110256750,1853,1853,1853,1853,0
20241031,111300,110256750,1853,1853,1853,1853,0
20241031,111200,110256750,1853,1850,1853,1850,92
20241031,111100,110086469,1850,1850,1850,1850,0
20241031,111000,110086469,1850,1850,1850,1850,0
20241031,110900,110086469,1850,1850,1850,1850,0
20241031,110800,110086469,1850,1850,1850,1850,0
20241031,110700,110086469,1850,1850,1850,1850,512
20241031,110600,109139269,1848,1848,1848,1848,0
20241031,110500,109139269,1848,1848,1848,1848,119
20241031,110400,108919357,1848,1848,1848,1848,0
20241031,110300,108919357,1848,1848,1848,1848,0
20241031,110200,108919357,1848,1848,1848,1848,37
20241031,110100,108850981,1846,1846,1846,1846,0
20241031,110000,108850981,1846,1846,1846,1846,4
20241031,105900,108843597,1848,1848,1848,1848,0
20241031,105800,108843597,1848,1848,1848,1848,0
20241031,105700,108843597,1848,1848,1848,1848,0
20241031,105600,108843597,1848,1848,1848,1848,0
20241031,105500,108843597,1848,1845,1853,1841,141
20241031,105400,108583455,1845,1849,1849,1845,100
20241031,105300,108398806,1849,1849,1849,1849,0
20241031,105200,108398806,1849,1849,1849,1849,201
20241031,105100,108027157,1849,1849,1849,1849,0
20241031,105000,108027157,1849,1852,1852,1849,370
20241031,104900,107341926,1849,1849,1849,1849,0
20241031,104800,107341926,1849,1849,1849,1849,0
20241031,104700,107341926,1849,1849,1849,1849,22
20241031,104600,107301248,1850,1850,1850,1850,0
20241031,104500,107301248,1850,1850,1850,1850,0
20241031,104400,107301248,1850,1850,1850,1850,0
20241031,104300,107301248,1850,1850,1850,1850,0
20241031,104200,107301248,1850,1850,1850,1850,0
20241031,104100,107301248,1850,1850,1850,1850,37
20241031,104000,107232798,1850,1854,1854,1850,2827
20241031,103900,101997190,1854,1854,1854,1854,19
20241031,103800,101961964,1854,1854,1854,1854,0
20241031,103700,101961964,1854,1854,1854,1854,0
20241031,103600,101961964,1854,1855,1855,1854,83
20241031,103500,101808069,1855,1855,1855,1855,0
20241031,103400,101808069,1855,1855,1855,1855,0
20241031,103300,101808069,1855,1855,1855,1855,1
20241031,103200,101806214,1854,1854,1854,1854,0
20241031,103100,101806214,1854,1854,1854,1854,72
20241031,103000,101672726,1854,1854,1854,1854,37
20241031,102900,101604128,1851,1851,1851,1851,0
20241031,102800,101604128,1851,1851,1851,1851,0
20241031,102700,101604128,1851,1851,1851,1851,0
20241031,102600,101604128,1851,1851,1851,1851,0
20241031,102500,101604128,1851,1851,1851,1851,0
20241031,102400,101604128,1851,1851,1851,1851,0
20241031,102300,101604128,1851,1851,1851,1851,0
20241031,102200,101604128,1851,1851,1851,1851,0
20241031,102100,101604128,1851,1851,1851,1851,0
20241031,102000,101604128,1851,1851,1851,1851,0
20241031,101900,101604128,1851,1851,1851,1851,0
20241031,101800,101604128,1851,1851,1851,1851,0
20241031,101700,101604128,1851,1854,1854,1851,119
20241031,101600,101383837,1854,1862,1862,1854,266
20241031,101500,100890168,1869,1869,1869,1863,7
20241031,101400,100877091,1869,1869,1869,1869,0
20241031,101300,100877091,1869,1869,1869,1869,0
20241031,101200,100877091,1869,1869,1869,1869,7
20241031,101100,100864008,1863,1863,1863,1863,2
20241031,101000,100860282,1863,1863,1863,1863,1
20241031,100900,100858419,1862,1862,1862,1862,49
20241031,100800,100767181,1861,1862,1862,1861,22
20241031,100700,100726218,1862,1862,1862,1862,0
20241031,100600,100726218,1862,1862,1862,1862,6
20241031,100500,100715046,1863,1863,1863,1863,1
20241031,100400,100713183,1863,1862,1863,1862,47
20241031,100300,100625666,1862,1862,1862,1862,0
20241031,100200,100625666,1862,1862,1862,1862,2
20241031,100100,100621942,1862,1862,1862,1862,1
20241031,100000,100620080,1860,1860,1860,1860,0
20241031,095900,100620080,1860,1862,1862,1860,206
20241031,095800,100236908,1862,1862,1862,1862,10
20241031,095700,100218288,1858,1858,1858,1858,1
20241031,095600,100216430,1859,1859,1859,1859,2
20241031,095500,100212712,1860,1862,1862,1860,13
20241031,095400,100188529,1863,1866,1866,1863,101
20241031,095300,100000066,1866,1866,1866,1866,19
20241031,095200,99964612,1864,1865,1865,1864,50
20241031,095100,99871381,1860,1860,1860,1860,70
20241031,095000,99741181,1851,1851,1851,1851,0
20241031,094900,99741181,1851,1859,1860,1851,126
20241031,094800,99506863,1859,1859,1859,1859,0
20241031,094700,99506863,1859,1854,1859,1853,861
20241031,094600,97910513,1853,1850,1853,1850,65
20241031,094500,97790260,1839,1839,1839,1839,400
20241031,094400,97054660,1839,1839,1839,1839,23144
20241031,094300,54492844,1839,1839,1839,1839,117
20241031,094200,54277681,1839,1839,1839,1839,1011
20241031,094100,52418452,1839,1839,1839,1839,827
20241031,094000,50897599,1839,1838,1839,1838,3
20241031,093900,50892084,1831,1831,1831,1831,0
20241031,093800,50892084,1831,1831,1831,1831,0
20241031,093700,50892084,1831,1831,1831,1831,0
20241031,093600,50892084,1831,1831,1831,1831,0
20241031,093500,50892084,1831,1828,1831,1827,205
20241031,093400,50517198,1828,1827,1828,1827,147
20241031,093300,50248498,1827,1827,1827,1827,1
20241031,093200,50246671,1814,1828,1828,1811,1690
20241031,093100,47177904,1831,1831,1831,1829,522
20241031,093000,46222694,1832,1832,1832,1832,12
20241031,092900,46200710,1833,1833,1833,1833,233
20241031,092800,45773621,1836,1836,1836,1835,5301
20241031,092700,36046085,1839,1839,1839,1839,351
20241031,092600,35400596,1833,1835,1835,1833,781
20241031,092500,33968115,1832,1832,1832,1832,49
20241031,092400,33878347,1835,1835,1835,1835,0
20241031,092300,33878347,1835,1842,1842,1835,4324
20241031,092200,25931435,1842,1842,1842,1840,2433
20241031,092100,21453376,1850,1842,1850,1840,2451
20241031,092000,16941662,1842,1850,1850,1842,1002
20241031,091900,15091977,1850,1844,1850,1844,223
20241031,091800,14680627,1844,1844,1844,1844,0
20241031,091700,14680627,1844,1844,1844,1844,120
20241031,091600,14459347,1841,1841,1841,1841,0
20241031,091500,14459347,1841,1841,1841,1841,0
20241031,091400,14459347,1841,1845,1845,1841,507
20241031,091300,13524914,1845,1845,1845,1845,500
20241031,091200,12602414,1845,1845,1845,1845,200
20241031,091100,12233414,1845,1845,1845,1845,133
20241031,091000,11988029,1845,1854,1854,1845,1224
20241031,090900,9724357,1854,1853,1854,1850,932
20241031,090800,7998665,1853,1854,1854,1853,1606
20241031,090700,5021753,1854,1863,1863,1854,245
20241031,090600,4567269,1858,1858,1858,1858,1
20241031,090500,4565411,1854,1875,1875,1854,50
20241031,090400,4472673,1875,1875,1875,1875,500
20241031,090300,3535173,1876,1876,1876,1876,0
20241031,090200,3535173,1876,1865,1876,1853,29
20241031,090100,3481327,1876,1867,1876,1866,12
20241031,090000,3458834,1867,1875,1875,1867,1023