KissMeData/263810/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,205200,302944235,3335,3335,3335,3335,3756
20231031,205100,302944235,3335,3335,3335,3335,0
20231031,205000,302944235,3335,3335,3335,3335,0
20231031,204900,302944235,3335,3335,3335,3335,0
20231031,204800,302944235,3335,3335,3335,3335,0
20231031,204700,302944235,3335,3335,3335,3335,0
20231031,204600,302944235,3335,3335,3335,3335,0
20231031,204500,302944235,3335,3335,3335,3335,0
20231031,204400,302944235,3335,3335,3335,3335,0
20231031,204300,302944235,3335,3335,3335,3335,0
20231031,204200,302944235,3335,3335,3335,3335,0
20231031,204100,302944235,3335,3335,3335,3335,0
20231031,204000,302944235,3335,3335,3335,3335,0
20231031,203900,302944235,3335,3335,3335,3335,0
20231031,203800,302944235,3335,3335,3335,3335,0
20231031,203700,302944235,3335,3335,3335,3335,0
20231031,203600,302944235,3335,3335,3335,3335,0
20231031,203500,302944235,3335,3335,3335,3335,0
20231031,203400,302944235,3335,3335,3335,3335,0
20231031,203300,302944235,3335,3335,3335,3335,0
20231031,203200,302944235,3335,3335,3335,3335,0
20231031,203100,302944235,3335,3335,3335,3335,0
20231031,203000,302944235,3335,3335,3335,3335,0
20231031,202900,302944235,3335,3335,3335,3335,0
20231031,202800,302944235,3335,3335,3335,3335,0
20231031,202700,302944235,3335,3335,3335,3335,0
20231031,202600,302944235,3335,3335,3335,3335,0
20231031,202500,302944235,3335,3335,3335,3335,0
20231031,202400,302944235,3335,3335,3335,3335,0
20231031,202300,302944235,3335,3335,3335,3335,0
20231031,202200,302944235,3335,3335,3335,3335,3756
20231031,202100,302944235,3335,3335,3335,3335,0
20231031,202000,302944235,3335,3335,3335,3335,0
20231031,201900,302944235,3335,3335,3335,3335,0
20231031,201800,302944235,3335,3335,3335,3335,0
20231031,201700,302944235,3335,3335,3335,3335,0
20231031,201600,302944235,3335,3335,3335,3335,0
20231031,201500,302944235,3335,3335,3335,3335,0
20231031,201400,302944235,3335,3335,3335,3335,0
20231031,201300,302944235,3335,3335,3335,3335,0
20231031,201200,302944235,3335,3335,3335,3335,0
20231031,201100,302944235,3335,3335,3335,3335,0
20231031,201000,302944235,3335,3335,3335,3335,0
20231031,200900,302944235,3335,3335,3335,3335,0
20231031,200800,302944235,3335,3335,3335,3335,0
20231031,200700,302944235,3335,3335,3335,3335,0
20231031,200600,302944235,3335,3335,3335,3335,0
20231031,200500,302944235,3335,3335,3335,3335,0
20231031,200400,302944235,3335,3335,3335,3335,0
20231031,200300,302944235,3335,3335,3335,3335,0
20231031,200200,302944235,3335,3335,3335,3335,0
20231031,200100,302944235,3335,3335,3335,3335,0
20231031,200000,302944235,3335,3335,3335,3335,0
20231031,195900,302944235,3335,3335,3335,3335,0
20231031,195800,302944235,3335,3335,3335,3335,0
20231031,195700,302944235,3335,3335,3335,3335,0
20231031,195600,302944235,3335,3335,3335,3335,0
20231031,195500,302944235,3335,3335,3335,3335,0
20231031,195400,302944235,3335,3335,3335,3335,0
20231031,195300,302944235,3335,3335,3335,3335,0
20231031,195200,302944235,3335,3335,3335,3335,3756
20231031,195100,302944235,3335,3335,3335,3335,0
20231031,195000,302944235,3335,3335,3335,3335,0
20231031,194900,302944235,3335,3335,3335,3335,0
20231031,194800,302944235,3335,3335,3335,3335,0
20231031,194700,302944235,3335,3335,3335,3335,0
20231031,194600,302944235,3335,3335,3335,3335,0
20231031,194500,302944235,3335,3335,3335,3335,0
20231031,194400,302944235,3335,3335,3335,3335,0
20231031,194300,302944235,3335,3335,3335,3335,0
20231031,194200,302944235,3335,3335,3335,3335,0
20231031,194100,302944235,3335,3335,3335,3335,0
20231031,194000,302944235,3335,3335,3335,3335,0
20231031,193900,302944235,3335,3335,3335,3335,0
20231031,193800,302944235,3335,3335,3335,3335,0
20231031,193700,302944235,3335,3335,3335,3335,0
20231031,193600,302944235,3335,3335,3335,3335,0
20231031,193500,302944235,3335,3335,3335,3335,0
20231031,193400,302944235,3335,3335,3335,3335,0
20231031,193300,302944235,3335,3335,3335,3335,0
20231031,193200,302944235,3335,3335,3335,3335,0
20231031,193100,302944235,3335,3335,3335,3335,0
20231031,193000,302944235,3335,3335,3335,3335,0
20231031,192900,302944235,3335,3335,3335,3335,0
20231031,192800,302944235,3335,3335,3335,3335,0
20231031,192700,302944235,3335,3335,3335,3335,0
20231031,192600,302944235,3335,3335,3335,3335,0
20231031,192500,302944235,3335,3335,3335,3335,0
20231031,192400,302944235,3335,3335,3335,3335,0
20231031,192300,302944235,3335,3335,3335,3335,0
20231031,192200,302944235,3335,3335,3335,3335,3756
20231031,192100,302944235,3335,3335,3335,3335,0
20231031,192000,302944235,3335,3335,3335,3335,0
20231031,191900,302944235,3335,3335,3335,3335,0
20231031,191800,302944235,3335,3335,3335,3335,0
20231031,191700,302944235,3335,3335,3335,3335,0
20231031,191600,302944235,3335,3335,3335,3335,0
20231031,191500,302944235,3335,3335,3335,3335,0
20231031,191400,302944235,3335,3335,3335,3335,0
20231031,191300,302944235,3335,3335,3335,3335,0
20231031,191200,302944235,3335,3335,3335,3335,0
20231031,191100,302944235,3335,3335,3335,3335,0
20231031,191000,302944235,3335,3335,3335,3335,0
20231031,190900,302944235,3335,3335,3335,3335,0
20231031,190800,302944235,3335,3335,3335,3335,0
20231031,190700,302944235,3335,3335,3335,3335,0
20231031,190600,302944235,3335,3335,3335,3335,0
20231031,190500,302944235,3335,3335,3335,3335,0
20231031,190400,302944235,3335,3335,3335,3335,0
20231031,190300,302944235,3335,3335,3335,3335,0
20231031,190200,302944235,3335,3335,3335,3335,0
20231031,190100,302944235,3335,3335,3335,3335,0
20231031,190000,302944235,3335,3335,3335,3335,0
20231031,185900,302944235,3335,3335,3335,3335,0
20231031,185800,302944235,3335,3335,3335,3335,0
20231031,185700,302944235,3335,3335,3335,3335,0
20231031,185600,302944235,3335,3335,3335,3335,0
20231031,185500,302944235,3335,3335,3335,3335,0
20231031,185400,302944235,3335,3335,3335,3335,0
20231031,185300,302944235,3335,3335,3335,3335,0
20231031,185200,302944235,3335,3335,3335,3335,3756
20231031,185100,302944235,3335,3335,3335,3335,0
20231031,185000,302944235,3335,3335,3335,3335,0
20231031,184900,302944235,3335,3335,3335,3335,0
20231031,184800,302944235,3335,3335,3335,3335,0
20231031,184700,302944235,3335,3335,3335,3335,0
20231031,184600,302944235,3335,3335,3335,3335,0
20231031,184500,302944235,3335,3335,3335,3335,0
20231031,184400,302944235,3335,3335,3335,3335,0
20231031,184300,302944235,3335,3335,3335,3335,0
20231031,184200,302944235,3335,3335,3335,3335,0
20231031,184100,302944235,3335,3335,3335,3335,0
20231031,184000,302944235,3335,3335,3335,3335,0
20231031,183900,302944235,3335,3335,3335,3335,0
20231031,183800,302944235,3335,3335,3335,3335,0
20231031,183700,302944235,3335,3335,3335,3335,0
20231031,183600,302944235,3335,3335,3335,3335,0
20231031,183500,302944235,3335,3335,3335,3335,0
20231031,183400,302944235,3335,3335,3335,3335,0
20231031,183300,302944235,3335,3335,3335,3335,0
20231031,183200,302944235,3335,3335,3335,3335,0
20231031,183100,302944235,3335,3335,3335,3335,0
20231031,183000,302944235,3335,3335,3335,3335,0
20231031,182900,302944235,3335,3335,3335,3335,0
20231031,182800,302944235,3335,3335,3335,3335,0
20231031,182700,302944235,3335,3335,3335,3335,0
20231031,182600,302944235,3335,3335,3335,3335,0
20231031,182500,302944235,3335,3335,3335,3335,0
20231031,182400,302944235,3335,3335,3335,3335,0
20231031,182300,302944235,3335,3335,3335,3335,0
20231031,182200,302944235,3335,3335,3335,3335,3756
20231031,182100,302944235,3335,3335,3335,3335,0
20231031,182000,302944235,3335,3335,3335,3335,0
20231031,181900,302944235,3335,3335,3335,3335,0
20231031,181800,302944235,3335,3335,3335,3335,0
20231031,181700,302944235,3335,3335,3335,3335,0
20231031,181600,302944235,3335,3335,3335,3335,0
20231031,181500,302944235,3335,3335,3335,3335,0
20231031,181400,302944235,3335,3335,3335,3335,0
20231031,181300,302944235,3335,3335,3335,3335,0
20231031,181200,302944235,3335,3335,3335,3335,0
20231031,181100,302944235,3335,3335,3335,3335,0
20231031,181000,302944235,3335,3335,3335,3335,0
20231031,180900,302944235,3335,3335,3335,3335,0
20231031,180800,302944235,3335,3335,3335,3335,0
20231031,180700,302944235,3335,3335,3335,3335,0
20231031,180600,302944235,3335,3335,3335,3335,0
20231031,180500,302944235,3335,3335,3335,3335,0
20231031,180400,302944235,3335,3335,3335,3335,0
20231031,180300,302944235,3335,3335,3335,3335,0
20231031,180200,302944235,3335,3335,3335,3335,0
20231031,180100,302944235,3335,3335,3335,3335,0
20231031,180000,302944235,3335,3335,3335,3335,0
20231031,175900,302944235,3335,3335,3335,3335,0
20231031,175800,302944235,3335,3335,3335,3335,0
20231031,175700,302944235,3335,3335,3335,3335,0
20231031,175600,302944235,3335,3335,3335,3335,0
20231031,175500,302944235,3335,3335,3335,3335,0
20231031,175400,302944235,3335,3335,3335,3335,0
20231031,175300,302944235,3335,3335,3335,3335,0
20231031,175200,302944235,3335,3335,3335,3335,3756
20231031,175100,302944235,3335,3335,3335,3335,0
20231031,175000,302944235,3335,3335,3335,3335,0
20231031,174900,302944235,3335,3335,3335,3335,0
20231031,174800,302944235,3335,3335,3335,3335,0
20231031,174700,302944235,3335,3335,3335,3335,0
20231031,174600,302944235,3335,3335,3335,3335,0
20231031,174500,302944235,3335,3335,3335,3335,0
20231031,174400,302944235,3335,3335,3335,3335,0
20231031,174300,302944235,3335,3335,3335,3335,0
20231031,174200,302944235,3335,3335,3335,3335,0
20231031,174100,302944235,3335,3335,3335,3335,0
20231031,174000,302944235,3335,3335,3335,3335,0
20231031,173900,302944235,3335,3335,3335,3335,0
20231031,173800,302944235,3335,3335,3335,3335,0
20231031,173700,302944235,3335,3335,3335,3335,0
20231031,173600,302944235,3335,3335,3335,3335,0
20231031,173500,302944235,3335,3335,3335,3335,0
20231031,173400,302944235,3335,3335,3335,3335,0
20231031,173300,302944235,3335,3335,3335,3335,0
20231031,173200,302944235,3335,3335,3335,3335,0
20231031,173100,302944235,3335,3335,3335,3335,0
20231031,173000,302944235,3335,3335,3335,3335,0
20231031,172900,302944235,3335,3335,3335,3335,0
20231031,172800,302944235,3335,3335,3335,3335,0
20231031,172700,302944235,3335,3335,3335,3335,0
20231031,172600,302944235,3335,3335,3335,3335,0
20231031,172500,302944235,3335,3335,3335,3335,0
20231031,172400,302944235,3335,3335,3335,3335,0
20231031,172300,302944235,3335,3335,3335,3335,0
20231031,172200,302944235,3335,3335,3335,3335,3756
20231031,172100,302944235,3335,3335,3335,3335,0
20231031,172000,302944235,3335,3335,3335,3335,0
20231031,171900,302944235,3335,3335,3335,3335,0
20231031,171800,302944235,3335,3335,3335,3335,0
20231031,171700,302944235,3335,3335,3335,3335,0
20231031,171600,302944235,3335,3335,3335,3335,0
20231031,171500,302944235,3335,3335,3335,3335,0
20231031,171400,302944235,3335,3335,3335,3335,0
20231031,171300,302944235,3335,3335,3335,3335,0
20231031,171200,302944235,3335,3335,3335,3335,0
20231031,171100,302944235,3335,3335,3335,3335,0
20231031,171000,302944235,3335,3335,3335,3335,0
20231031,170900,302944235,3335,3335,3335,3335,0
20231031,170800,302944235,3335,3335,3335,3335,0
20231031,170700,302944235,3335,3335,3335,3335,0
20231031,170600,302944235,3335,3335,3335,3335,0
20231031,170500,302944235,3335,3335,3335,3335,0
20231031,170400,302944235,3335,3335,3335,3335,0
20231031,170300,302944235,3335,3335,3335,3335,0
20231031,170200,302944235,3335,3335,3335,3335,0
20231031,170100,302944235,3335,3335,3335,3335,0
20231031,170000,302944235,3335,3335,3335,3335,0
20231031,165900,302944235,3335,3335,3335,3335,0
20231031,165800,302944235,3335,3335,3335,3335,0
20231031,165700,302944235,3335,3335,3335,3335,0
20231031,165600,302944235,3335,3335,3335,3335,0
20231031,165500,302944235,3335,3335,3335,3335,0
20231031,165400,302944235,3335,3335,3335,3335,0
20231031,165300,302944235,3335,3335,3335,3335,0
20231031,165200,302944235,3335,3335,3335,3335,3756
20231031,165100,302944235,3335,3335,3335,3335,0
20231031,165000,302944235,3335,3335,3335,3335,0
20231031,164900,302944235,3335,3335,3335,3335,0
20231031,164800,302944235,3335,3335,3335,3335,0
20231031,164700,302944235,3335,3335,3335,3335,0
20231031,164600,302944235,3335,3335,3335,3335,0
20231031,164500,302944235,3335,3335,3335,3335,0
20231031,164400,302944235,3335,3335,3335,3335,0
20231031,164300,302944235,3335,3335,3335,3335,0
20231031,164200,302944235,3335,3335,3335,3335,0
20231031,164100,302944235,3335,3335,3335,3335,0
20231031,164000,302944235,3335,3335,3335,3335,0
20231031,163900,302944235,3335,3335,3335,3335,0
20231031,163800,302944235,3335,3335,3335,3335,0
20231031,163700,302944235,3335,3335,3335,3335,0
20231031,163600,302944235,3335,3335,3335,3335,0
20231031,163500,302944235,3335,3335,3335,3335,0
20231031,163400,302944235,3335,3335,3335,3335,0
20231031,163300,302944235,3335,3335,3335,3335,0
20231031,163200,302944235,3335,3335,3335,3335,0
20231031,163100,302944235,3335,3335,3335,3335,0
20231031,163000,302944235,3335,3335,3335,3335,0
20231031,162900,302944235,3335,3335,3335,3335,0
20231031,162800,302944235,3335,3335,3335,3335,0
20231031,162700,302944235,3335,3335,3335,3335,0
20231031,162600,302944235,3335,3335,3335,3335,0
20231031,162500,302944235,3335,3335,3335,3335,0
20231031,162400,302944235,3335,3335,3335,3335,0
20231031,162300,302944235,3335,3335,3335,3335,0
20231031,162200,302944235,3335,3335,3335,3335,3756
20231031,162100,302944235,3335,3335,3335,3335,0
20231031,162000,302944235,3335,3335,3335,3335,0
20231031,161900,302944235,3335,3335,3335,3335,0
20231031,161800,302944235,3335,3335,3335,3335,0
20231031,161700,302944235,3335,3335,3335,3335,0
20231031,161600,302944235,3335,3335,3335,3335,0
20231031,161500,302944235,3335,3335,3335,3335,0
20231031,161400,302944235,3335,3335,3335,3335,0
20231031,161300,302944235,3335,3335,3335,3335,0
20231031,161200,302944235,3335,3335,3335,3335,0
20231031,161100,302944235,3335,3335,3335,3335,0
20231031,161000,302944235,3335,3335,3335,3335,0
20231031,160900,302944235,3335,3335,3335,3335,0
20231031,160800,302944235,3335,3335,3335,3335,0
20231031,160700,302944235,3335,3335,3335,3335,0
20231031,160600,302944235,3335,3335,3335,3335,0
20231031,160500,302944235,3335,3335,3335,3335,0
20231031,160400,302944235,3335,3335,3335,3335,0
20231031,160300,302944235,3335,3335,3335,3335,0
20231031,160200,302944235,3335,3335,3335,3335,0
20231031,160100,302944235,3335,3335,3335,3335,0
20231031,160000,302944235,3335,3335,3335,3335,0
20231031,155900,302944235,3335,3335,3335,3335,0
20231031,155800,302944235,3335,3335,3335,3335,0
20231031,155700,302944235,3335,3335,3335,3335,0
20231031,155600,302944235,3335,3335,3335,3335,0
20231031,155500,302944235,3335,3335,3335,3335,0
20231031,155400,302944235,3335,3335,3335,3335,0
20231031,155300,302944235,3335,3335,3335,3335,0
20231031,155200,302944235,3335,3335,3335,3335,3756
20231031,155100,302944235,3335,3335,3335,3335,0
20231031,155000,302944235,3335,3335,3335,3335,0
20231031,154900,302944235,3335,3335,3335,3335,0
20231031,154800,302944235,3335,3335,3335,3335,0
20231031,154700,302944235,3335,3335,3335,3335,0
20231031,154600,302944235,3335,3335,3335,3335,0
20231031,154500,302944235,3335,3335,3335,3335,0
20231031,154400,302944235,3335,3335,3335,3335,0
20231031,154300,302944235,3335,3335,3335,3335,0
20231031,154200,302944235,3335,3335,3335,3335,0
20231031,154100,302944235,3335,3335,3335,3335,0
20231031,154000,302944235,3335,3335,3335,3335,0
20231031,153900,302944235,3335,3335,3335,3335,0
20231031,153800,302944235,3335,3335,3335,3335,0
20231031,153700,302944235,3335,3335,3335,3335,0
20231031,153600,302944235,3335,3335,3335,3335,0
20231031,153500,302944235,3335,3335,3335,3335,0
20231031,153400,302944235,3335,3335,3335,3335,0
20231031,153300,302944235,3335,3335,3335,3335,0
20231031,153200,302944235,3335,3335,3335,3335,0
20231031,153100,302944235,3335,3335,3335,3335,0
20231031,153000,302944235,3335,3335,3335,3335,3756
20231031,152900,290417975,3345,3345,3345,3345,0
20231031,152800,290417975,3345,3345,3345,3345,0
20231031,152700,290417975,3345,3345,3345,3345,0
20231031,152600,290417975,3345,3345,3345,3345,0
20231031,152500,290417975,3345,3345,3345,3345,0
20231031,152400,290417975,3345,3345,3345,3345,0
20231031,152300,290417975,3345,3345,3345,3345,0
20231031,152200,290417975,3345,3345,3345,3345,0
20231031,152100,290417975,3345,3345,3345,3345,0
20231031,152000,290417975,3345,3345,3345,3345,0
20231031,151900,290417975,3345,3350,3350,3345,310
20231031,151800,289380225,3355,3355,3355,3355,110
20231031,151700,289011175,3360,3380,3380,3360,18
20231031,151600,288950535,3380,3380,3380,3380,2
20231031,151500,288943775,3385,3385,3385,3385,0
20231031,151400,288943775,3385,3385,3385,3385,0
20231031,151300,288943775,3385,3385,3385,3385,110
20231031,151200,288571425,3395,3395,3395,3395,0
20231031,151100,288571425,3395,3375,3395,3375,200
20231031,151000,287895030,3375,3345,3375,3345,29
20231031,150900,287797995,3385,3375,3385,3375,500
20231031,150800,286107850,3375,3350,3375,3350,1580
20231031,150700,280788110,3350,3350,3350,3350,0
20231031,150600,280788110,3350,3350,3350,3350,62
20231031,150500,280580410,3350,3350,3350,3350,0
20231031,150400,280580410,3350,3350,3350,3350,0
20231031,150300,280580410,3350,3350,3350,3350,0
20231031,150200,280580410,3350,3350,3350,3350,0
20231031,150100,280580410,3350,3350,3350,3350,0
20231031,150000,280580410,3350,3350,3350,3350,0
20231031,145900,280580410,3350,3350,3350,3350,0
20231031,145800,280580410,3350,3350,3350,3350,0
20231031,145700,280580410,3350,3350,3350,3350,0
20231031,145600,280580410,3350,3350,3350,3350,0
20231031,145500,280580410,3350,3350,3350,3350,50
20231031,145400,280412910,3350,3350,3350,3350,100
20231031,145300,280077910,3355,3355,3355,3355,0
20231031,145200,280077910,3355,3355,3355,3355,1
20231031,145100,280074555,3345,3345,3345,3345,0
20231031,145000,280074555,3345,3345,3345,3345,0
20231031,144900,280074555,3345,3345,3345,3345,0
20231031,144800,280074555,3345,3345,3345,3345,3
20231031,144700,280064520,3355,3355,3355,3355,276
20231031,144600,279138540,3365,3365,3365,3365,0
20231031,144500,279138540,3365,3345,3365,3345,1026
20231031,144400,275706550,3370,3370,3370,3370,1
20231031,144300,275703180,3345,3350,3350,3345,1000
20231031,144200,272355015,3370,3370,3370,3370,0
20231031,144100,272355015,3370,3370,3370,3370,0
20231031,144000,272355015,3370,3355,3370,3355,743
20231031,143900,269862235,3385,3385,3385,3385,2
20231031,143800,269855465,3385,3385,3385,3385,1
20231031,143700,269852080,3390,3390,3390,3390,0
20231031,143600,269852080,3390,3390,3390,3390,0
20231031,143500,269852080,3390,3390,3390,3390,1
20231031,143400,269848690,3350,3350,3355,3350,1884
20231031,143300,263536385,3350,3350,3350,3350,0
20231031,143200,263536385,3350,3350,3350,3350,30
20231031,143100,263435885,3345,3350,3350,3345,142
20231031,143000,262960245,3350,3355,3355,3350,185
20231031,142900,262339740,3360,3360,3360,3360,2
20231031,142800,262333020,3360,3360,3365,3360,34
20231031,142700,262218770,3360,3360,3360,3360,0
20231031,142600,262218770,3360,3365,3365,3360,107
20231031,142500,261859235,3375,3375,3375,3375,0
20231031,142400,261859235,3375,3375,3375,3375,100
20231031,142300,261521735,3360,3360,3360,3360,51
20231031,142200,261350375,3375,3360,3455,3360,1994
20231031,142100,254566840,3360,3410,3410,3350,241
20231031,142000,253756950,3360,3375,3475,3360,2334
20231031,141900,245801610,3355,3385,3475,3355,1702
20231031,141800,239972170,3405,3390,3405,3380,1334
20231031,141700,235451745,3325,3340,3400,3325,1984
20231031,141600,228771860,3330,3330,3330,3330,0
20231031,141500,228771860,3330,3330,3330,3330,546
20231031,141400,226953680,3330,3325,3330,3325,500
20231031,141300,225290180,3320,3320,3320,3320,42
20231031,141200,225150740,3320,3325,3325,3320,318
20231031,141100,224094965,3330,3330,3330,3330,0
20231031,141000,224094965,3330,3330,3330,3330,1393
20231031,140900,219456275,3330,3330,3330,3330,0
20231031,140800,219456275,3330,3330,3330,3330,0
20231031,140700,219456275,3330,3330,3330,3330,164
20231031,140600,218910155,3330,3330,3330,3330,443
20231031,140500,217434965,3330,3330,3330,3330,0
20231031,140400,217434965,3330,3330,3330,3330,0
20231031,140300,217434965,3330,3330,3330,3330,98
20231031,140200,217108625,3330,3330,3330,3330,2
20231031,140100,217101965,3315,3315,3315,3315,0
20231031,140000,217101965,3315,3320,3320,3315,207
20231031,135900,216415340,3320,3320,3320,3320,0
20231031,135800,216415340,3320,3320,3320,3320,0
20231031,135700,216415340,3320,3320,3320,3320,0
20231031,135600,216415340,3320,3320,3320,3320,0
20231031,135500,216415340,3320,3320,3320,3320,0
20231031,135400,216415340,3320,3320,3320,3320,0
20231031,135300,216415340,3320,3320,3320,3320,0
20231031,135200,216415340,3320,3320,3320,3320,0
20231031,135100,216415340,3320,3325,3325,3320,500
20231031,135000,214755180,3335,3335,3335,3335,29
20231031,134900,214658465,3330,3330,3330,3330,334
20231031,134800,213546245,3335,3330,3335,3330,17
20231031,134700,213489560,3330,3330,3330,3330,0
20231031,134600,213489560,3330,3330,3330,3330,0
20231031,134500,213489560,3330,3330,3330,3330,0
20231031,134400,213489560,3330,3330,3330,3330,0
20231031,134300,213489560,3330,3330,3330,3330,117
20231031,134200,213099950,3335,3335,3335,3335,29
20231031,134100,213003235,3335,3335,3335,3335,24
20231031,134000,212923195,3335,3335,3335,3335,0
20231031,133900,212923195,3335,3335,3335,3335,0
20231031,133800,212923195,3335,3335,3335,3335,19
20231031,133700,212859830,3335,3335,3335,3335,1
20231031,133600,212856495,3325,3330,3330,3325,303
20231031,133500,211847630,3330,3330,3330,3330,0
20231031,133400,211847630,3330,3330,3330,3330,0
20231031,133300,211847630,3330,3330,3330,3330,0
20231031,133200,211847630,3330,3330,3330,3330,228
20231031,133100,211088390,3330,3330,3330,3330,0
20231031,133000,211088390,3330,3330,3330,3330,0
20231031,132900,211088390,3330,3330,3330,3330,544
20231031,132800,209276870,3330,3330,3330,3330,1996
20231031,132700,202630190,3340,3340,3340,3340,3
20231031,132600,202620170,3340,3340,3340,3340,14
20231031,132500,202573410,3330,3330,3330,3330,0
20231031,132400,202573410,3330,3330,3330,3330,0
20231031,132300,202573410,3330,3330,3330,3330,5
20231031,132200,202556760,3330,3330,3330,3330,0
20231031,132100,202556760,3330,3330,3330,3330,0
20231031,132000,202556760,3330,3330,3330,3330,0
20231031,131900,202556760,3330,3330,3330,3330,0
20231031,131800,202556760,3330,3330,3330,3330,334
20231031,131700,201444540,3350,3350,3350,3350,0
20231031,131600,201444540,3350,3350,3350,3350,0
20231031,131500,201444540,3350,3350,3350,3350,0
20231031,131400,201444540,3350,3350,3350,3350,0
20231031,131300,201444540,3350,3350,3350,3350,0
20231031,131200,201444540,3350,3350,3350,3350,0
20231031,131100,201444540,3350,3350,3350,3350,0
20231031,131000,201444540,3350,3350,3350,3350,39
20231031,130900,201313890,3350,3350,3350,3350,0
20231031,130800,201313890,3350,3350,3350,3350,2
20231031,130700,201307190,3340,3340,3340,3340,0
20231031,130600,201307190,3340,3340,3340,3340,300
20231031,130500,200305190,3335,3335,3335,3335,0
20231031,130400,200305190,3335,3335,3335,3335,0
20231031,130300,200305190,3335,3335,3335,3335,0
20231031,130200,200305190,3335,3335,3335,3335,0
20231031,130100,200305190,3335,3335,3335,3335,0
20231031,130000,200305190,3335,3335,3335,3335,240
20231031,125900,199504790,3335,3335,3335,3335,50
20231031,125800,199338040,3335,3335,3335,3335,2
20231031,125700,199331370,3330,3320,3330,3320,56
20231031,125600,199144900,3305,3305,3305,3305,0
20231031,125500,199144900,3305,3305,3305,3305,0
20231031,125400,199144900,3305,3305,3305,3305,0
20231031,125300,199144900,3305,3305,3305,3305,0
20231031,125200,199144900,3305,3325,3325,3305,3494
20231031,125100,187568990,3325,3335,3335,3325,2384
20231031,125000,179633120,3350,3350,3350,3350,0
20231031,124900,179633120,3350,3350,3350,3350,0
20231031,124800,179633120,3350,3350,3350,3350,0
20231031,124700,179633120,3350,3350,3350,3350,29
20231031,124600,179535970,3350,3350,3350,3350,0
20231031,124500,179535970,3350,3350,3350,3350,0
20231031,124400,179535970,3350,3350,3350,3350,0
20231031,124300,179535970,3350,3350,3350,3350,0
20231031,124200,179535970,3350,3350,3350,3350,70
20231031,124100,179301470,3355,3355,3355,3355,0
20231031,124000,179301470,3355,3335,3355,3330,2252
20231031,123900,171791520,3340,3340,3340,3340,0
20231031,123800,171791520,3340,3340,3340,3340,165
20231031,123700,171240420,3350,3350,3350,3350,0
20231031,123600,171240420,3350,3350,3350,3350,0
20231031,123500,171240420,3350,3350,3350,3350,0
20231031,123400,171240420,3350,3350,3350,3350,0
20231031,123300,171240420,3350,3350,3350,3350,0
20231031,123200,171240420,3350,3350,3350,3350,3
20231031,123100,171230370,3350,3350,3350,3350,0
20231031,123000,171230370,3350,3350,3350,3350,599
20231031,122900,169223720,3335,3335,3335,3335,0
20231031,122800,169223720,3335,3335,3335,3335,0
20231031,122700,169223720,3335,3335,3335,3335,0
20231031,122600,169223720,3335,3335,3335,3335,150
20231031,122500,168723470,3335,3350,3350,3335,2
20231031,122400,168716785,3340,3340,3340,3340,438
20231031,122300,167253865,3340,3340,3340,3340,37
20231031,122200,167130285,3340,3340,3340,3340,50
20231031,122100,166963285,3340,3340,3340,3340,300
20231031,122000,165961285,3335,3335,3335,3335,0
20231031,121900,165961285,3335,3335,3335,3335,0
20231031,121800,165961285,3335,3335,3335,3335,507
20231031,121700,164270440,3345,3345,3345,3345,457
20231031,121600,162741775,3360,3360,3360,3360,0
20231031,121500,162741775,3360,3360,3360,3360,0
20231031,121400,162741775,3360,3360,3360,3360,0
20231031,121300,162741775,3360,3360,3360,3360,3
20231031,121200,162731695,3340,3345,3345,3340,228
20231031,121100,161970035,3345,3350,3350,3345,510
20231031,121000,160263585,3350,3350,3350,3350,0
20231031,120900,160263585,3350,3350,3350,3350,2
20231031,120800,160256885,3350,3350,3350,3350,1
20231031,120700,160253535,3350,3350,3350,3350,0
20231031,120600,160253535,3350,3350,3350,3350,657
20231031,120500,158052585,3350,3350,3350,3350,0
20231031,120400,158052585,3350,3350,3350,3350,28
20231031,120300,157958785,3360,3360,3360,3360,3
20231031,120200,157948705,3360,3360,3360,3360,0
20231031,120100,157948705,3360,3360,3360,3360,0
20231031,120000,157948705,3360,3360,3360,3360,0
20231031,115900,157948705,3360,3360,3360,3360,0
20231031,115800,157948705,3360,3360,3360,3360,0
20231031,115700,157948705,3360,3360,3360,3360,10
20231031,115600,157915105,3365,3365,3365,3365,40
20231031,115500,157780505,3365,3355,3365,3355,8
20231031,115400,157753645,3355,3355,3355,3355,3
20231031,115300,157743580,3355,3355,3355,3355,15
20231031,115200,157693255,3365,3365,3365,3365,0
20231031,115100,157693255,3365,3365,3365,3365,0
20231031,115000,157693255,3365,3365,3365,3365,29
20231031,114900,157595670,3365,3365,3365,3365,0
20231031,114800,157595670,3365,3365,3365,3365,148
20231031,114700,157097650,3365,3365,3365,3365,0
20231031,114600,157097650,3365,3355,3365,3355,926
20231031,114500,153990890,3365,3365,3365,3365,12
20231031,114400,153950510,3355,3355,3355,3355,50
20231031,114300,153782760,3365,3365,3365,3365,0
20231031,114200,153782760,3365,3365,3365,3365,12
20231031,114100,153742380,3355,3365,3365,3355,332
20231031,114000,152628400,3350,3350,3350,3350,0
20231031,113900,152628400,3350,3350,3350,3350,0
20231031,113800,152628400,3350,3350,3350,3350,40
20231031,113700,152494400,3350,3350,3350,3350,17
20231031,113600,152437450,3350,3350,3350,3350,50
20231031,113500,152269950,3350,3350,3350,3350,115
20231031,113400,151884700,3350,3355,3355,3350,1518
20231031,113300,146793560,3360,3360,3360,3360,50
20231031,113200,146625560,3360,3370,3370,3360,149
20231031,113100,146124910,3370,3370,3370,3360,1414
20231031,113000,141366180,3370,3370,3370,3370,0
20231031,112900,141366180,3370,3370,3370,3370,300
20231031,112800,140355180,3370,3370,3370,3370,79
20231031,112700,140088950,3370,3370,3370,3370,0
20231031,112600,140088950,3370,3370,3370,3370,0
20231031,112500,140088950,3370,3365,3370,3365,2
20231031,112400,140082215,3365,3365,3365,3365,0
20231031,112300,140082215,3365,3365,3365,3365,0
20231031,112200,140082215,3365,3365,3365,3365,0
20231031,112100,140082215,3365,3365,3365,3365,0
20231031,112000,140082215,3365,3365,3365,3365,34
20231031,111900,139967805,3365,3365,3365,3365,86
20231031,111800,139678415,3365,3365,3365,3365,58
20231031,111700,139483245,3365,3365,3365,3365,736
20231031,111600,137006605,3390,3390,3390,3390,0
20231031,111500,137006605,3390,3390,3390,3390,0
20231031,111400,137006605,3390,3390,3390,3390,0
20231031,111300,137006605,3390,3390,3390,3390,0
20231031,111200,137006605,3390,3390,3390,3390,0
20231031,111100,137006605,3390,3390,3390,3390,0
20231031,111000,137006605,3390,3390,3390,3390,29
20231031,110900,136908295,3390,3390,3390,3390,0
20231031,110800,136908295,3390,3390,3390,3390,2
20231031,110700,136901515,3365,3365,3365,3365,0
20231031,110600,136901515,3365,3365,3365,3365,32
20231031,110500,136793835,3365,3365,3365,3365,0
20231031,110400,136793835,3365,3365,3365,3365,100
20231031,110300,136457335,3365,3375,3375,3360,4251
20231031,110200,122153135,3375,3375,3375,3375,0
20231031,110100,122153135,3375,3385,3385,3375,1000
20231031,110000,118770405,3385,3395,3395,3385,2000
20231031,105900,111991115,3405,3405,3405,3405,0
20231031,105800,111991115,3405,3405,3405,3405,0
20231031,105700,111991115,3405,3405,3405,3405,0
20231031,105600,111991115,3405,3405,3405,3405,0
20231031,105500,111991115,3405,3405,3405,3405,0
20231031,105400,111991115,3405,3405,3405,3405,0
20231031,105300,111991115,3405,3405,3405,3405,50
20231031,105200,111820865,3405,3405,3405,3405,0
20231031,105100,111820865,3405,3405,3405,3405,0
20231031,105000,111820865,3405,3405,3405,3405,12
20231031,104900,111780005,3405,3405,3405,3405,0
20231031,104800,111780005,3405,3405,3405,3405,0
20231031,104700,111780005,3405,3405,3405,3405,0
20231031,104600,111780005,3405,3405,3405,3405,13
20231031,104500,111735740,3400,3390,3400,3390,69
20231031,104400,111501540,3400,3400,3400,3400,0
20231031,104300,111501540,3400,3400,3400,3400,5
20231031,104200,111484540,3390,3390,3390,3390,0
20231031,104100,111484540,3390,3390,3390,3390,0
20231031,104000,111484540,3390,3390,3390,3390,0
20231031,103900,111484540,3390,3390,3390,3390,0
20231031,103800,111484540,3390,3390,3390,3390,1
20231031,103700,111481150,3400,3400,3400,3400,0
20231031,103600,111481150,3400,3400,3400,3400,0
20231031,103500,111481150,3400,3400,3400,3400,0
20231031,103400,111481150,3400,3400,3400,3400,0
20231031,103300,111481150,3400,3400,3400,3400,10
20231031,103200,111447150,3400,3400,3400,3400,0
20231031,103100,111447150,3400,3400,3400,3400,0
20231031,103000,111447150,3400,3400,3400,3400,29
20231031,102900,111348550,3400,3400,3400,3400,3
20231031,102800,111338350,3390,3390,3390,3390,0
20231031,102700,111338350,3390,3390,3390,3390,9
20231031,102600,111307840,3390,3390,3390,3390,0
20231031,102500,111307840,3390,3390,3390,3390,105
20231031,102400,110951890,3390,3390,3390,3390,0
20231031,102300,110951890,3390,3385,3390,3385,56
20231031,102200,110762315,3365,3375,3375,3365,3201
20231031,102100,99981960,3380,3380,3380,3380,615
20231031,102000,97903260,3405,3405,3405,3405,0
20231031,101900,97903260,3405,3405,3405,3405,2
20231031,101800,97896450,3385,3385,3385,3385,2200
20231031,101700,90449450,3385,3385,3385,3385,444
20231031,101600,88946510,3385,3385,3385,3385,201
20231031,101500,88266125,3390,3395,3395,3390,353
20231031,101400,87069395,3405,3405,3405,3405,25
20231031,101300,86984270,3405,3405,3405,3405,36
20231031,101200,86861690,3395,3415,3415,3395,416
20231031,101100,85448350,3395,3410,3430,3395,4003
20231031,101000,71822720,3415,3415,3415,3415,0
20231031,100900,71822720,3415,3415,3415,3415,0
20231031,100800,71822720,3415,3415,3415,3415,0
20231031,100700,71822720,3415,3415,3415,3415,10
20231031,100600,71788570,3410,3410,3410,3410,0
20231031,100500,71788570,3410,3435,3435,3410,2255
20231031,100400,64088020,3435,3435,3435,3435,0
20231031,100300,64088020,3435,3420,3435,3420,96
20231031,100200,63759685,3435,3435,3435,3435,1
20231031,100100,63756250,3425,3420,3425,3420,2
20231031,100000,63749405,3415,3415,3415,3415,66
20231031,095900,63524015,3420,3420,3420,3420,1212
20231031,095800,59378975,3430,3430,3430,3430,0
20231031,095700,59378975,3430,3430,3430,3430,0
20231031,095600,59378975,3430,3445,3445,3430,1101
20231031,095500,55602530,3425,3425,3425,3425,0
20231031,095400,55602530,3425,3435,3435,3425,2487
20231031,095300,47075505,3445,3450,3450,3445,88
20231031,095200,46772195,3485,3465,3485,3465,15
20231031,095100,46720180,3465,3465,3465,3465,5
20231031,095000,46702855,3485,3485,3485,3485,29
20231031,094900,46601790,3450,3450,3450,3450,0
20231031,094800,46601790,3450,3450,3450,3450,14
20231031,094700,46553490,3450,3435,3490,3435,482
20231031,094600,44896615,3425,3425,3425,3425,0
20231031,094500,44896615,3425,3425,3425,3425,0
20231031,094400,44896615,3425,3425,3425,3425,0
20231031,094300,44896615,3425,3425,3425,3425,0
20231031,094200,44896615,3425,3440,3440,3425,1269
20231031,094100,40544200,3455,3455,3455,3455,18
20231031,094000,40482010,3440,3460,3460,3440,1831
20231031,093900,34166605,3470,3470,3470,3470,1
20231031,093800,34163135,3465,3465,3465,3465,198
20231031,093700,33477065,3470,3470,3470,3470,0
20231031,093600,33477065,3470,3470,3470,3470,0
20231031,093500,33477065,3470,3470,3470,3470,0
20231031,093400,33477065,3470,3470,3470,3470,0
20231031,093300,33477065,3470,3470,3470,3470,458
20231031,093200,31887805,3470,3470,3470,3470,1
20231031,093100,31884335,3450,3450,3450,3450,0
20231031,093000,31884335,3450,3450,3450,3450,100
20231031,092900,31539335,3460,3460,3460,3460,100
20231031,092800,31193335,3475,3475,3475,3475,100
20231031,092700,30845835,3475,3475,3475,3475,0
20231031,092600,30845835,3475,3475,3475,3475,0
20231031,092500,30845835,3475,3475,3475,3475,0
20231031,092400,30845835,3475,3475,3475,3475,0
20231031,092300,30845835,3475,3475,3475,3475,0
20231031,092200,30845835,3475,3475,3475,3475,2
20231031,092100,30838885,3450,3450,3450,3450,0
20231031,092000,30838885,3450,3465,3465,3450,1339
20231031,091900,26206860,3480,3480,3480,3480,0
20231031,091800,26206860,3480,3480,3480,3480,2
20231031,091700,26199900,3470,3470,3470,3470,173
20231031,091600,25599590,3470,3470,3470,3470,100
20231031,091500,25252590,3470,3490,3490,3465,893
20231031,091400,22140610,3490,3490,3490,3490,0
20231031,091300,22140610,3490,3490,3490,3490,288
20231031,091200,21135490,3505,3495,3505,3495,397
20231031,091100,19747965,3495,3510,3510,3495,550
20231031,091000,17819640,3515,3515,3515,3515,201
20231031,090900,17113125,3525,3525,3525,3525,250
20231031,090800,16231875,3545,3525,3545,3525,600
20231031,090700,14106985,3525,3525,3525,3525,0
20231031,090600,14106985,3525,3550,3550,3525,69
20231031,090500,13863735,3550,3545,3550,3535,681
20231031,090400,11450145,3540,3510,3540,3510,2388
20231031,090300,3023775,3505,3500,3510,3500,39
20231031,090200,2887115,3510,3510,3510,3510,1
20231031,090100,2883605,3515,3500,3520,3500,387
20231031,090000,1526000,3500,3500,3500,3500,436