KissMeData/067390/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,194400,410675868,1814,1814,1814,1814,1350
20231031,194300,410675868,1814,1814,1814,1814,0
20231031,194200,410675868,1814,1814,1814,1814,0
20231031,194100,410675868,1814,1814,1814,1814,0
20231031,194000,410675868,1814,1814,1814,1814,0
20231031,193900,410675868,1814,1814,1814,1814,0
20231031,193800,410675868,1814,1814,1814,1814,0
20231031,193700,410675868,1814,1814,1814,1814,0
20231031,193600,410675868,1814,1814,1814,1814,0
20231031,193500,410675868,1814,1814,1814,1814,0
20231031,193400,410675868,1814,1814,1814,1814,0
20231031,193300,410675868,1814,1814,1814,1814,0
20231031,193200,410675868,1814,1814,1814,1814,0
20231031,193100,410675868,1814,1814,1814,1814,0
20231031,193000,410675868,1814,1814,1814,1814,0
20231031,192900,410675868,1814,1814,1814,1814,0
20231031,192800,410675868,1814,1814,1814,1814,0
20231031,192700,410675868,1814,1814,1814,1814,0
20231031,192600,410675868,1814,1814,1814,1814,0
20231031,192500,410675868,1814,1814,1814,1814,0
20231031,192400,410675868,1814,1814,1814,1814,0
20231031,192300,410675868,1814,1814,1814,1814,0
20231031,192200,410675868,1814,1814,1814,1814,0
20231031,192100,410675868,1814,1814,1814,1814,0
20231031,192000,410675868,1814,1814,1814,1814,0
20231031,191900,410675868,1814,1814,1814,1814,0
20231031,191800,410675868,1814,1814,1814,1814,0
20231031,191700,410675868,1814,1814,1814,1814,0
20231031,191600,410675868,1814,1814,1814,1814,0
20231031,191500,410675868,1814,1814,1814,1814,0
20231031,191400,410675868,1814,1814,1814,1814,1350
20231031,191300,410675868,1814,1814,1814,1814,0
20231031,191200,410675868,1814,1814,1814,1814,0
20231031,191100,410675868,1814,1814,1814,1814,0
20231031,191000,410675868,1814,1814,1814,1814,0
20231031,190900,410675868,1814,1814,1814,1814,0
20231031,190800,410675868,1814,1814,1814,1814,0
20231031,190700,410675868,1814,1814,1814,1814,0
20231031,190600,410675868,1814,1814,1814,1814,0
20231031,190500,410675868,1814,1814,1814,1814,0
20231031,190400,410675868,1814,1814,1814,1814,0
20231031,190300,410675868,1814,1814,1814,1814,0
20231031,190200,410675868,1814,1814,1814,1814,0
20231031,190100,410675868,1814,1814,1814,1814,0
20231031,190000,410675868,1814,1814,1814,1814,0
20231031,185900,410675868,1814,1814,1814,1814,0
20231031,185800,410675868,1814,1814,1814,1814,0
20231031,185700,410675868,1814,1814,1814,1814,0
20231031,185600,410675868,1814,1814,1814,1814,0
20231031,185500,410675868,1814,1814,1814,1814,0
20231031,185400,410675868,1814,1814,1814,1814,0
20231031,185300,410675868,1814,1814,1814,1814,0
20231031,185200,410675868,1814,1814,1814,1814,0
20231031,185100,410675868,1814,1814,1814,1814,0
20231031,185000,410675868,1814,1814,1814,1814,0
20231031,184900,410675868,1814,1814,1814,1814,0
20231031,184800,410675868,1814,1814,1814,1814,0
20231031,184700,410675868,1814,1814,1814,1814,0
20231031,184600,410675868,1814,1814,1814,1814,0
20231031,184500,410675868,1814,1814,1814,1814,0
20231031,184400,410675868,1814,1814,1814,1814,1350
20231031,184300,410675868,1814,1814,1814,1814,0
20231031,184200,410675868,1814,1814,1814,1814,0
20231031,184100,410675868,1814,1814,1814,1814,0
20231031,184000,410675868,1814,1814,1814,1814,0
20231031,183900,410675868,1814,1814,1814,1814,0
20231031,183800,410675868,1814,1814,1814,1814,0
20231031,183700,410675868,1814,1814,1814,1814,0
20231031,183600,410675868,1814,1814,1814,1814,0
20231031,183500,410675868,1814,1814,1814,1814,0
20231031,183400,410675868,1814,1814,1814,1814,0
20231031,183300,410675868,1814,1814,1814,1814,0
20231031,183200,410675868,1814,1814,1814,1814,0
20231031,183100,410675868,1814,1814,1814,1814,0
20231031,183000,410675868,1814,1814,1814,1814,0
20231031,182900,410675868,1814,1814,1814,1814,0
20231031,182800,410675868,1814,1814,1814,1814,0
20231031,182700,410675868,1814,1814,1814,1814,0
20231031,182600,410675868,1814,1814,1814,1814,0
20231031,182500,410675868,1814,1814,1814,1814,0
20231031,182400,410675868,1814,1814,1814,1814,0
20231031,182300,410675868,1814,1814,1814,1814,0
20231031,182200,410675868,1814,1814,1814,1814,0
20231031,182100,410675868,1814,1814,1814,1814,0
20231031,182000,410675868,1814,1814,1814,1814,0
20231031,181900,410675868,1814,1814,1814,1814,0
20231031,181800,410675868,1814,1814,1814,1814,0
20231031,181700,410675868,1814,1814,1814,1814,0
20231031,181600,410675868,1814,1814,1814,1814,0
20231031,181500,410675868,1814,1814,1814,1814,0
20231031,181400,410675868,1814,1814,1814,1814,1350
20231031,181300,410675868,1814,1814,1814,1814,0
20231031,181200,410675868,1814,1814,1814,1814,0
20231031,181100,410675868,1814,1814,1814,1814,0
20231031,181000,410675868,1814,1814,1814,1814,0
20231031,180900,410675868,1814,1814,1814,1814,0
20231031,180800,410675868,1814,1814,1814,1814,0
20231031,180700,410675868,1814,1814,1814,1814,0
20231031,180600,410675868,1814,1814,1814,1814,0
20231031,180500,410675868,1814,1814,1814,1814,0
20231031,180400,410675868,1814,1814,1814,1814,0
20231031,180300,410675868,1814,1814,1814,1814,0
20231031,180200,410675868,1814,1814,1814,1814,0
20231031,180100,410675868,1814,1814,1814,1814,0
20231031,180000,410675868,1814,1814,1814,1814,0
20231031,175900,410675868,1814,1814,1814,1814,0
20231031,175800,410675868,1814,1814,1814,1814,0
20231031,175700,410675868,1814,1814,1814,1814,0
20231031,175600,410675868,1814,1814,1814,1814,0
20231031,175500,410675868,1814,1814,1814,1814,0
20231031,175400,410675868,1814,1814,1814,1814,0
20231031,175300,410675868,1814,1814,1814,1814,0
20231031,175200,410675868,1814,1814,1814,1814,0
20231031,175100,410675868,1814,1814,1814,1814,0
20231031,175000,410675868,1814,1814,1814,1814,0
20231031,174900,410675868,1814,1814,1814,1814,0
20231031,174800,410675868,1814,1814,1814,1814,0
20231031,174700,410675868,1814,1814,1814,1814,0
20231031,174600,410675868,1814,1814,1814,1814,0
20231031,174500,410675868,1814,1814,1814,1814,0
20231031,174400,410675868,1814,1814,1814,1814,1350
20231031,174300,410675868,1814,1814,1814,1814,0
20231031,174200,410675868,1814,1814,1814,1814,0
20231031,174100,410675868,1814,1814,1814,1814,0
20231031,174000,410675868,1814,1814,1814,1814,0
20231031,173900,410675868,1814,1814,1814,1814,0
20231031,173800,410675868,1814,1814,1814,1814,0
20231031,173700,410675868,1814,1814,1814,1814,0
20231031,173600,410675868,1814,1814,1814,1814,0
20231031,173500,410675868,1814,1814,1814,1814,0
20231031,173400,410675868,1814,1814,1814,1814,0
20231031,173300,410675868,1814,1814,1814,1814,0
20231031,173200,410675868,1814,1814,1814,1814,0
20231031,173100,410675868,1814,1814,1814,1814,0
20231031,173000,410675868,1814,1814,1814,1814,0
20231031,172900,410675868,1814,1814,1814,1814,0
20231031,172800,410675868,1814,1814,1814,1814,0
20231031,172700,410675868,1814,1814,1814,1814,0
20231031,172600,410675868,1814,1814,1814,1814,0
20231031,172500,410675868,1814,1814,1814,1814,0
20231031,172400,410675868,1814,1814,1814,1814,0
20231031,172300,410675868,1814,1814,1814,1814,0
20231031,172200,410675868,1814,1814,1814,1814,0
20231031,172100,410675868,1814,1814,1814,1814,0
20231031,172000,410675868,1814,1814,1814,1814,0
20231031,171900,410675868,1814,1814,1814,1814,0
20231031,171800,410675868,1814,1814,1814,1814,0
20231031,171700,410675868,1814,1814,1814,1814,0
20231031,171600,410675868,1814,1814,1814,1814,0
20231031,171500,410675868,1814,1814,1814,1814,0
20231031,171400,410675868,1814,1814,1814,1814,1350
20231031,171300,410675868,1814,1814,1814,1814,0
20231031,171200,410675868,1814,1814,1814,1814,0
20231031,171100,410675868,1814,1814,1814,1814,0
20231031,171000,410675868,1814,1814,1814,1814,0
20231031,170900,410675868,1814,1814,1814,1814,0
20231031,170800,410675868,1814,1814,1814,1814,0
20231031,170700,410675868,1814,1814,1814,1814,0
20231031,170600,410675868,1814,1814,1814,1814,0
20231031,170500,410675868,1814,1814,1814,1814,0
20231031,170400,410675868,1814,1814,1814,1814,0
20231031,170300,410675868,1814,1814,1814,1814,0
20231031,170200,410675868,1814,1814,1814,1814,0
20231031,170100,410675868,1814,1814,1814,1814,0
20231031,170000,410675868,1814,1814,1814,1814,0
20231031,165900,410675868,1814,1814,1814,1814,0
20231031,165800,410675868,1814,1814,1814,1814,0
20231031,165700,410675868,1814,1814,1814,1814,0
20231031,165600,410675868,1814,1814,1814,1814,0
20231031,165500,410675868,1814,1814,1814,1814,0
20231031,165400,410675868,1814,1814,1814,1814,0
20231031,165300,410675868,1814,1814,1814,1814,0
20231031,165200,410675868,1814,1814,1814,1814,0
20231031,165100,410675868,1814,1814,1814,1814,0
20231031,165000,410675868,1814,1814,1814,1814,0
20231031,164900,410675868,1814,1814,1814,1814,0
20231031,164800,410675868,1814,1814,1814,1814,0
20231031,164700,410675868,1814,1814,1814,1814,0
20231031,164600,410675868,1814,1814,1814,1814,0
20231031,164500,410675868,1814,1814,1814,1814,0
20231031,164400,410675868,1814,1814,1814,1814,1350
20231031,164300,410675868,1814,1814,1814,1814,0
20231031,164200,410675868,1814,1814,1814,1814,0
20231031,164100,410675868,1814,1814,1814,1814,0
20231031,164000,410675868,1814,1814,1814,1814,0
20231031,163900,410675868,1814,1814,1814,1814,0
20231031,163800,410675868,1814,1814,1814,1814,0
20231031,163700,410675868,1814,1814,1814,1814,0
20231031,163600,410675868,1814,1814,1814,1814,0
20231031,163500,410675868,1814,1814,1814,1814,0
20231031,163400,410675868,1814,1814,1814,1814,0
20231031,163300,410675868,1814,1814,1814,1814,0
20231031,163200,410675868,1814,1814,1814,1814,0
20231031,163100,410675868,1814,1814,1814,1814,0
20231031,163000,410675868,1814,1814,1814,1814,0
20231031,162900,410675868,1814,1814,1814,1814,0
20231031,162800,410675868,1814,1814,1814,1814,0
20231031,162700,410675868,1814,1814,1814,1814,0
20231031,162600,410675868,1814,1814,1814,1814,0
20231031,162500,410675868,1814,1814,1814,1814,0
20231031,162400,410675868,1814,1814,1814,1814,0
20231031,162300,410675868,1814,1814,1814,1814,0
20231031,162200,410675868,1814,1814,1814,1814,0
20231031,162100,410675868,1814,1814,1814,1814,0
20231031,162000,410675868,1814,1814,1814,1814,0
20231031,161900,410675868,1814,1814,1814,1814,0
20231031,161800,410675868,1814,1814,1814,1814,0
20231031,161700,410675868,1814,1814,1814,1814,0
20231031,161600,410675868,1814,1814,1814,1814,0
20231031,161500,410675868,1814,1814,1814,1814,0
20231031,161400,410675868,1814,1814,1814,1814,1350
20231031,161300,410675868,1814,1814,1814,1814,0
20231031,161200,410675868,1814,1814,1814,1814,0
20231031,161100,410675868,1814,1814,1814,1814,0
20231031,161000,410675868,1814,1814,1814,1814,0
20231031,160900,410675868,1814,1814,1814,1814,0
20231031,160800,410675868,1814,1814,1814,1814,0
20231031,160700,410675868,1814,1814,1814,1814,0
20231031,160600,410675868,1814,1814,1814,1814,0
20231031,160500,410675868,1814,1814,1814,1814,0
20231031,160400,410675868,1814,1814,1814,1814,0
20231031,160300,410675868,1814,1814,1814,1814,0
20231031,160200,410675868,1814,1814,1814,1814,0
20231031,160100,410675868,1814,1814,1814,1814,0
20231031,160000,410675868,1814,1814,1814,1814,0
20231031,155900,410675868,1814,1814,1814,1814,0
20231031,155800,410675868,1814,1814,1814,1814,0
20231031,155700,410675868,1814,1814,1814,1814,0
20231031,155600,410675868,1814,1814,1814,1814,0
20231031,155500,410675868,1814,1814,1814,1814,0
20231031,155400,410675868,1814,1814,1814,1814,0
20231031,155300,410675868,1814,1814,1814,1814,0
20231031,155200,410675868,1814,1814,1814,1814,0
20231031,155100,410675868,1814,1814,1814,1814,0
20231031,155000,410675868,1814,1814,1814,1814,0
20231031,154900,410675868,1814,1814,1814,1814,0
20231031,154800,410675868,1814,1814,1814,1814,0
20231031,154700,410675868,1814,1814,1814,1814,0
20231031,154600,410675868,1814,1814,1814,1814,0
20231031,154500,410675868,1814,1814,1814,1814,0
20231031,154400,410675868,1814,1814,1814,1814,1350
20231031,154300,410675868,1814,1814,1814,1814,0
20231031,154200,410675868,1814,1814,1814,1814,0
20231031,154100,410675868,1814,1814,1814,1814,0
20231031,154000,410675868,1814,1814,1814,1814,0
20231031,153900,410675868,1814,1814,1814,1814,0
20231031,153800,410675868,1814,1814,1814,1814,0
20231031,153700,410675868,1814,1814,1814,1814,0
20231031,153600,410675868,1814,1814,1814,1814,0
20231031,153500,410675868,1814,1814,1814,1814,0
20231031,153400,410675868,1814,1814,1814,1814,0
20231031,153300,410675868,1814,1814,1814,1814,0
20231031,153200,410675868,1814,1814,1814,1814,0
20231031,153100,410675868,1814,1814,1814,1814,0
20231031,153000,410675868,1814,1814,1814,1814,1350
20231031,152900,408226968,1835,1835,1835,1835,0
20231031,152800,408226968,1835,1835,1835,1835,0
20231031,152700,408226968,1835,1835,1835,1835,0
20231031,152600,408226968,1835,1835,1835,1835,0
20231031,152500,408226968,1835,1835,1835,1835,0
20231031,152400,408226968,1835,1835,1835,1835,0
20231031,152300,408226968,1835,1835,1835,1835,0
20231031,152200,408226968,1835,1835,1835,1835,0
20231031,152100,408226968,1835,1835,1835,1835,0
20231031,152000,408226968,1835,1835,1835,1835,0
20231031,151900,408226968,1835,1830,1835,1830,164
20231031,151800,407926523,1829,1835,1835,1829,311
20231031,151700,407356425,1835,1835,1835,1835,2
20231031,151600,407352755,1847,1847,1847,1847,265
20231031,151500,406863300,1849,1849,1849,1849,0
20231031,151400,406863300,1849,1849,1849,1849,0
20231031,151300,406863300,1849,1849,1849,1849,0
20231031,151200,406863300,1849,1849,1849,1849,0
20231031,151100,406863300,1849,1849,1849,1849,0
20231031,151000,406863300,1849,1849,1849,1849,0
20231031,150900,406863300,1849,1818,1849,1818,2600
20231031,150800,402085501,1817,1817,1817,1817,0
20231031,150700,402085501,1817,1817,1817,1817,0
20231031,150600,402085501,1817,1817,1817,1817,29
20231031,150500,402032808,1817,1817,1817,1817,0
20231031,150400,402032808,1817,1817,1817,1817,0
20231031,150300,402032808,1817,1817,1817,1817,0
20231031,150200,402032808,1817,1817,1817,1817,0
20231031,150100,402032808,1817,1817,1817,1817,0
20231031,150000,402032808,1817,1817,1817,1817,0
20231031,145900,402032808,1817,1817,1817,1817,0
20231031,145800,402032808,1817,1817,1817,1817,0
20231031,145700,402032808,1817,1817,1817,1817,0
20231031,145600,402032808,1817,1817,1817,1817,1
20231031,145500,402030991,1813,1808,1813,1808,4090
20231031,145400,394633081,1808,1808,1808,1808,329
20231031,145300,394038249,1808,1808,1808,1808,7194
20231031,145200,381031497,1808,1808,1808,1808,0
20231031,145100,381031497,1808,1808,1808,1808,0
20231031,145000,381031497,1808,1808,1808,1808,1
20231031,144900,381029689,1802,1807,1807,1802,418
20231031,144800,380275458,1808,1808,1808,1808,101
20231031,144700,380092850,1808,1808,1808,1808,0
20231031,144600,380092850,1808,1808,1808,1808,0
20231031,144500,380092850,1808,1811,1811,1808,7475
20231031,144400,366577270,1812,1811,1812,1811,979
20231031,144300,364803770,1812,1813,1813,1812,423
20231031,144200,364037271,1813,1813,1813,1813,0
20231031,144100,364037271,1813,1813,1813,1813,1
20231031,144000,364035458,1808,1808,1808,1808,1
20231031,143900,364033650,1808,1808,1808,1808,0
20231031,143800,364033650,1808,1808,1808,1808,0
20231031,143700,364033650,1808,1808,1808,1808,2232
20231031,143600,359998194,1819,1819,1819,1819,42
20231031,143500,359921796,1808,1808,1808,1808,0
20231031,143400,359921796,1808,1809,1809,1808,6455
20231031,143300,348248167,1809,1809,1809,1809,1500
20231031,143200,345534667,1809,1809,1809,1809,0
20231031,143100,345534667,1809,1809,1809,1809,0
20231031,143000,345534667,1809,1809,1809,1808,1456
20231031,142900,342900949,1808,1816,1816,1808,5000
20231031,142800,333858556,1816,1816,1816,1816,0
20231031,142700,333858556,1816,1816,1816,1816,0
20231031,142600,333858556,1816,1816,1816,1816,1019
20231031,142500,332008052,1818,1818,1818,1818,240
20231031,142400,331571732,1829,1829,1829,1829,0
20231031,142300,331571732,1829,1829,1829,1829,0
20231031,142200,331571732,1829,1829,1829,1829,0
20231031,142100,331571732,1829,1826,1829,1826,493
20231031,142000,330671328,1826,1826,1826,1826,1
20231031,141900,330669502,1818,1818,1818,1818,1
20231031,141800,330667684,1824,1824,1824,1824,0
20231031,141700,330667684,1824,1825,1825,1824,136
20231031,141600,330419556,1829,1829,1829,1829,0
20231031,141500,330419556,1829,1829,1829,1829,0
20231031,141400,330419556,1829,1829,1829,1829,0
20231031,141300,330419556,1829,1829,1829,1829,0
20231031,141200,330419556,1829,1829,1829,1829,0
20231031,141100,330419556,1829,1824,1829,1824,302
20231031,141000,329868703,1824,1824,1824,1824,0
20231031,140900,329868703,1824,1826,1826,1824,1777
20231031,140800,326627293,1826,1829,1829,1826,332
20231031,140700,326020965,1828,1823,1828,1823,1160
20231031,140600,323904801,1818,1818,1818,1818,0
20231031,140500,323904801,1818,1818,1818,1818,10
20231031,140400,323886621,1818,1818,1818,1818,0
20231031,140300,323886621,1818,1818,1818,1818,216
20231031,140200,323493933,1813,1813,1813,1813,0
20231031,140100,323493933,1813,1824,1824,1813,73
20231031,140000,323361473,1825,1825,1825,1825,0
20231031,135900,323361473,1825,1825,1825,1825,1
20231031,135800,323359648,1827,1827,1827,1827,0
20231031,135700,323359648,1827,1827,1827,1827,0
20231031,135600,323359648,1827,1822,1827,1822,2
20231031,135500,323355999,1820,1820,1825,1820,1811
20231031,135400,320057604,1820,1820,1820,1819,1342
20231031,135300,317615264,1820,1820,1820,1820,100
20231031,135200,317433264,1830,1830,1830,1830,302
20231031,135100,316880604,1834,1834,1834,1834,5
20231031,135000,316871434,1834,1834,1834,1834,3
20231031,134900,316865932,1835,1835,1835,1835,0
20231031,134800,316865932,1835,1835,1835,1835,0
20231031,134700,316865932,1835,1835,1835,1835,0
20231031,134600,316865932,1835,1835,1835,1835,0
20231031,134500,316865932,1835,1835,1835,1835,1
20231031,134400,316864097,1835,1835,1835,1835,0
20231031,134300,316864097,1835,1835,1835,1835,1
20231031,134200,316862262,1835,1835,1835,1835,0
20231031,134100,316862262,1835,1835,1835,1835,0
20231031,134000,316862262,1835,1835,1835,1835,1
20231031,133900,316860427,1848,1835,1848,1835,101
20231031,133800,316673792,1854,1854,1854,1854,0
20231031,133700,316673792,1854,1854,1854,1854,0
20231031,133600,316673792,1854,1854,1854,1854,0
20231031,133500,316673792,1854,1854,1854,1854,0
20231031,133400,316673792,1854,1854,1854,1854,0
20231031,133300,316673792,1854,1854,1854,1854,0
20231031,133200,316673792,1854,1854,1854,1854,0
20231031,133100,316673792,1854,1854,1854,1854,0
20231031,133000,316673792,1854,1854,1854,1854,0
20231031,132900,316673792,1854,1854,1854,1854,0
20231031,132800,316673792,1854,1854,1854,1854,0
20231031,132700,316673792,1854,1854,1854,1854,0
20231031,132600,316673792,1854,1854,1854,1854,1
20231031,132500,316671938,1835,1835,1835,1835,1
20231031,132400,316670103,1851,1851,1851,1851,0
20231031,132300,316670103,1851,1851,1851,1851,0
20231031,132200,316670103,1851,1851,1851,1851,1542
20231031,132100,313815861,1851,1851,1851,1851,1
20231031,132000,313814010,1851,1851,1851,1851,1
20231031,131900,313812159,1850,1850,1850,1850,0
20231031,131800,313812159,1850,1850,1850,1850,1
20231031,131700,313810309,1835,1835,1835,1835,0
20231031,131600,313810309,1835,1857,1857,1835,1363
20231031,131500,311298720,1855,1856,1856,1855,293
20231031,131400,310755157,1869,1869,1869,1869,419
20231031,131300,309972046,1869,1862,1869,1862,561
20231031,131200,308926723,1862,1862,1862,1862,279
20231031,131100,308407225,1855,1856,1856,1855,310
20231031,131000,307831988,1856,1856,1856,1856,201
20231031,130900,307458932,1852,1852,1852,1852,0
20231031,130800,307458932,1852,1853,1853,1852,150
20231031,130700,307181105,1847,1848,1848,1847,165
20231031,130600,306876325,1848,1861,1861,1848,212
20231031,130500,306482841,1862,1862,1862,1862,0
20231031,130400,306482841,1862,1850,1862,1850,435
20231031,130300,305675131,1850,1840,1850,1840,236
20231031,130200,305240318,1834,1834,1834,1834,0
20231031,130100,305240318,1834,1834,1834,1834,1
20231031,130000,305238484,1833,1825,1833,1825,1643
20231031,125900,302232689,1820,1820,1820,1820,100
20231031,125800,302050689,1820,1820,1820,1820,0
20231031,125700,302050689,1820,1820,1820,1820,0
20231031,125600,302050689,1820,1820,1820,1820,417
20231031,125500,301291749,1820,1820,1820,1820,88
20231031,125400,301131589,1820,1820,1820,1820,200
20231031,125300,300767589,1820,1820,1820,1820,0
20231031,125200,300767589,1820,1820,1820,1820,121
20231031,125100,300547369,1820,1820,1820,1820,0
20231031,125000,300547369,1820,1820,1820,1820,0
20231031,124900,300547369,1820,1820,1820,1820,0
20231031,124800,300547369,1820,1820,1820,1820,757
20231031,124700,299169629,1820,1820,1820,1820,0
20231031,124600,299169629,1820,1820,1820,1820,1
20231031,124500,299167809,1820,1820,1820,1820,0
20231031,124400,299167809,1820,1802,1820,1802,7369
20231031,124300,285839570,1794,1794,1794,1794,6526
20231031,124200,274131926,1792,1792,1792,1792,0
20231031,124100,274131926,1792,1792,1792,1792,0
20231031,124000,274131926,1792,1792,1792,1792,0
20231031,123900,274131926,1792,1792,1792,1792,0
20231031,123800,274131926,1792,1792,1792,1792,0
20231031,123700,274131926,1792,1792,1792,1792,0
20231031,123600,274131926,1792,1792,1792,1792,0
20231031,123500,274131926,1792,1792,1792,1792,0
20231031,123400,274131926,1792,1792,1792,1792,0
20231031,123300,274131926,1792,1792,1792,1792,0
20231031,123200,274131926,1792,1792,1792,1792,20
20231031,123100,274096086,1793,1793,1793,1793,0
20231031,123000,274096086,1793,1793,1793,1793,0
20231031,122900,274096086,1793,1793,1793,1793,0
20231031,122800,274096086,1793,1793,1793,1793,0
20231031,122700,274096086,1793,1793,1793,1793,0
20231031,122600,274096086,1793,1793,1793,1793,0
20231031,122500,274096086,1793,1793,1793,1793,0
20231031,122400,274096086,1793,1793,1793,1793,0
20231031,122300,274096086,1793,1793,1793,1793,0
20231031,122200,274096086,1793,1793,1793,1793,150
20231031,122100,273827136,1794,1794,1794,1794,0
20231031,122000,273827136,1794,1794,1794,1794,0
20231031,121900,273827136,1794,1789,1794,1789,489
20231031,121800,272950552,1780,1780,1780,1780,6
20231031,121700,272939872,1780,1780,1780,1780,0
20231031,121600,272939872,1780,1780,1780,1780,194
20231031,121500,272594552,1780,1780,1780,1780,422
20231031,121400,271843392,1780,1780,1780,1780,0
20231031,121300,271843392,1780,1780,1780,1780,0
20231031,121200,271843392,1780,1780,1780,1780,658
20231031,121100,270672152,1790,1790,1790,1790,0
20231031,121000,270672152,1790,1790,1790,1790,0
20231031,120900,270672152,1790,1786,1790,1786,88
20231031,120800,270514976,1786,1786,1786,1786,0
20231031,120700,270514976,1786,1786,1786,1786,0
20231031,120600,270514976,1786,1786,1788,1786,311
20231031,120500,269959510,1786,1786,1786,1786,0
20231031,120400,269959510,1786,1786,1786,1786,0
20231031,120300,269959510,1786,1786,1786,1786,424
20231031,120200,269202246,1769,1769,1769,1769,0
20231031,120100,269202246,1769,1780,1780,1769,2081
20231031,120000,265498451,1780,1788,1788,1780,93
20231031,115900,265332847,1788,1780,1788,1770,1051
20231031,115800,263463251,1780,1784,1784,1780,1912
20231031,115700,260055043,1794,1794,1794,1794,0
20231031,115600,260055043,1794,1794,1794,1794,0
20231031,115500,260055043,1794,1794,1794,1794,0
20231031,115400,260055043,1794,1794,1794,1794,356
20231031,115300,259416379,1793,1793,1793,1793,0
20231031,115200,259416379,1793,1793,1793,1793,0
20231031,115100,259416379,1793,1793,1793,1793,0
20231031,115000,259416379,1793,1793,1793,1793,200
20231031,114900,259057779,1793,1793,1793,1793,0
20231031,114800,259057779,1793,1793,1793,1793,0
20231031,114700,259057779,1793,1793,1793,1793,1
20231031,114600,259055986,1794,1790,1794,1790,484
20231031,114500,258187730,1790,1790,1790,1790,144
20231031,114400,257929970,1790,1770,1790,1770,3955
20231031,114300,250906930,1769,1767,1769,1767,43
20231031,114200,250830883,1767,1753,1767,1753,349
20231031,114100,250216696,1735,1757,1759,1735,625
20231031,114000,249119161,1759,1728,1759,1702,19384
20231031,113900,215627706,1721,1756,1756,1721,5000
20231031,113800,206931651,1738,1738,1738,1738,0
20231031,113700,206931651,1738,1756,1756,1738,5000
20231031,113600,198212676,1777,1792,1792,1702,18585
20231031,113500,165788400,1792,1792,1792,1792,5
20231031,113400,165779440,1795,1795,1795,1795,853
20231031,113300,164248305,1796,1795,1796,1795,227
20231031,113200,163840735,1795,1796,1796,1795,1294
20231031,113100,161516712,1802,1802,1802,1796,10450
20231031,113000,142726005,1802,1802,1802,1802,0
20231031,112900,142726005,1802,1802,1802,1802,0
20231031,112800,142726005,1802,1802,1802,1802,0
20231031,112700,142726005,1802,1802,1802,1802,3
20231031,112600,142720599,1801,1801,1801,1801,0
20231031,112500,142720599,1801,1801,1801,1801,0
20231031,112400,142720599,1801,1801,1801,1801,0
20231031,112300,142720599,1801,1801,1801,1801,0
20231031,112200,142720599,1801,1801,1801,1801,0
20231031,112100,142720599,1801,1801,1801,1801,110
20231031,112000,142522489,1801,1803,1803,1801,35
20231031,111900,142459426,1803,1803,1803,1803,0
20231031,111800,142459426,1803,1803,1803,1803,44
20231031,111700,142380094,1801,1803,1803,1801,775
20231031,111600,140984247,1801,1801,1801,1801,0
20231031,111500,140984247,1801,1801,1803,1801,502
20231031,111400,140079943,1801,1801,1801,1801,0
20231031,111300,140079943,1801,1801,1801,1801,220
20231031,111200,139683723,1801,1801,1801,1801,625
20231031,111100,138558098,1802,1805,1805,1802,665
20231031,111000,137359741,1805,1807,1807,1805,1377
20231031,110900,134872462,1808,1811,1811,1807,4961
20231031,110800,125901884,1811,1811,1811,1811,0
20231031,110700,125901884,1811,1811,1811,1811,899
20231031,110600,124273795,1811,1811,1811,1811,0
20231031,110500,124273795,1811,1811,1811,1811,0
20231031,110400,124273795,1811,1811,1811,1811,0
20231031,110300,124273795,1811,1811,1811,1811,0
20231031,110200,124273795,1811,1811,1811,1811,0
20231031,110100,124273795,1811,1811,1811,1811,0
20231031,110000,124273795,1811,1817,1817,1811,490
20231031,105900,123384751,1817,1817,1817,1817,200
20231031,105800,123021351,1817,1817,1817,1817,0
20231031,105700,123021351,1817,1817,1817,1817,0
20231031,105600,123021351,1817,1817,1817,1817,107
20231031,105500,122826932,1817,1817,1817,1817,36
20231031,105400,122761520,1815,1815,1815,1815,0
20231031,105300,122761520,1815,1815,1815,1815,200
20231031,105200,122398520,1815,1815,1815,1815,538
20231031,105100,121422050,1814,1814,1814,1814,0
20231031,105000,121422050,1814,1814,1814,1814,1
20231031,104900,121420236,1815,1817,1817,1815,12
20231031,104800,121398435,1818,1818,1818,1818,0
20231031,104700,121398435,1818,1818,1818,1818,6
20231031,104600,121387527,1817,1819,1819,1817,3
20231031,104500,121382073,1811,1811,1811,1811,0
20231031,104400,121382073,1811,1813,1813,1811,688
20231031,104300,120135493,1827,1827,1827,1827,0
20231031,104200,120135493,1827,1827,1827,1827,0
20231031,104100,120135493,1827,1827,1827,1827,0
20231031,104000,120135493,1827,1827,1827,1827,0
20231031,103900,120135493,1827,1827,1827,1827,0
20231031,103800,120135493,1827,1827,1827,1827,0
20231031,103700,120135493,1827,1827,1827,1827,0
20231031,103600,120135493,1827,1827,1827,1827,0
20231031,103500,120135493,1827,1827,1827,1827,0
20231031,103400,120135493,1827,1827,1827,1827,1
20231031,103300,120133666,1811,1811,1811,1811,0
20231031,103200,120133666,1811,1811,1811,1811,0
20231031,103100,120133666,1811,1811,1811,1811,0
20231031,103000,120133666,1811,1811,1811,1811,0
20231031,102900,120133666,1811,1811,1811,1811,0
20231031,102800,120133666,1811,1811,1811,1811,0
20231031,102700,120133666,1811,1812,1812,1811,300
20231031,102600,119590201,1812,1812,1812,1812,539
20231031,102500,118613533,1810,1810,1810,1810,0
20231031,102400,118613533,1810,1810,1810,1810,0
20231031,102300,118613533,1810,1816,1816,1810,8639
20231031,102200,102947538,1820,1820,1820,1820,324
20231031,102100,102357858,1821,1827,1827,1821,1470
20231031,102000,99674694,1827,1827,1827,1827,0
20231031,101900,99674694,1827,1830,1830,1827,100
20231031,101800,99491991,1826,1826,1826,1826,0
20231031,101700,99491991,1826,1826,1826,1826,0
20231031,101600,99491991,1826,1826,1826,1826,0
20231031,101500,99491991,1826,1826,1826,1826,50
20231031,101400,99400691,1845,1845,1845,1845,0
20231031,101300,99400691,1845,1845,1845,1845,2
20231031,101200,99397001,1845,1845,1845,1845,20
20231031,101100,99360101,1845,1845,1845,1845,0
20231031,101000,99360101,1845,1845,1845,1845,0
20231031,100900,99360101,1845,1844,1845,1844,3000
20231031,100800,93825164,1847,1847,1847,1847,0
20231031,100700,93825164,1847,1847,1847,1847,0
20231031,100600,93825164,1847,1847,1847,1847,0
20231031,100500,93825164,1847,1847,1847,1847,0
20231031,100400,93825164,1847,1845,1847,1845,100
20231031,100300,93640545,1851,1851,1851,1851,0
20231031,100200,93640545,1851,1851,1851,1851,0
20231031,100100,93640545,1851,1851,1851,1851,1
20231031,100000,93638694,1826,1828,1828,1826,300
20231031,095900,93090511,1826,1826,1826,1826,0
20231031,095800,93090511,1826,1826,1826,1826,0
20231031,095700,93090511,1826,1826,1826,1826,0
20231031,095600,93090511,1826,1826,1826,1826,0
20231031,095500,93090511,1826,1826,1826,1826,1000
20231031,095400,91264511,1827,1827,1827,1827,172
20231031,095300,90950267,1827,1827,1827,1827,0
20231031,095200,90950267,1827,1827,1827,1827,57
20231031,095100,90846128,1842,1842,1842,1842,0
20231031,095000,90846128,1842,1858,1858,1842,422
20231031,094900,90062964,1858,1858,1858,1858,439
20231031,094800,89247302,1858,1857,1858,1857,700
20231031,094700,87946852,1858,1858,1858,1858,1
20231031,094600,87944994,1858,1858,1858,1858,268
20231031,094500,87447050,1860,1848,1860,1848,1000
20231031,094400,85594815,1825,1818,1825,1818,1172
20231031,094300,83462989,1818,1818,1818,1818,251
20231031,094200,83006671,1815,1818,1818,1815,1015
20231031,094100,81162529,1818,1818,1818,1818,370
20231031,094000,80489869,1818,1818,1818,1818,809
20231031,093900,79019107,1818,1826,1826,1818,10128
20231031,093800,60544798,1829,1830,1830,1827,988
20231031,093700,58737844,1830,1830,1830,1830,501
20231031,093600,57821014,1839,1839,1839,1839,1
20231031,093500,57819175,1839,1839,1839,1839,2
20231031,093400,57815497,1840,1840,1840,1840,5
20231031,093300,57806297,1839,1840,1840,1839,475
20231031,093200,56932372,1848,1848,1848,1845,1545
20231031,093100,54080429,1849,1849,1849,1849,101
20231031,093000,53893680,1849,1850,1850,1849,93
20231031,092900,53721640,1849,1854,1854,1849,300
20231031,092800,53166825,1848,1872,1872,1848,121
20231031,092700,52942557,1873,1873,1873,1873,0
20231031,092600,52942557,1873,1873,1873,1873,0
20231031,092500,52942557,1873,1872,1873,1872,160
20231031,092400,52642895,1873,1873,1873,1873,0
20231031,092300,52642895,1873,1870,1873,1870,200
20231031,092200,52268553,1873,1873,1873,1873,4
20231031,092100,52261061,1873,1873,1873,1873,1
20231031,092000,52259188,1875,1866,1875,1854,1032
20231031,091900,50339239,1882,1868,1882,1867,163
20231031,091800,50034881,1909,1897,1910,1859,7710
20231031,091700,35354470,1820,1820,1820,1820,0
20231031,091600,35354470,1820,1824,1900,1820,5852
20231031,091500,24470956,1823,1815,1823,1815,309
20231031,091400,23909626,1822,1814,1822,1814,107
20231031,091300,23714728,1807,1807,1807,1807,0
20231031,091200,23714728,1807,1807,1807,1807,668
20231031,091100,22507652,1807,1815,1815,1807,1611
20231031,091000,19592719,1815,1815,1815,1815,1
20231031,090900,19590904,1824,1824,1824,1824,0
20231031,090800,19590904,1824,1825,1825,1824,92
20231031,090700,19423043,1825,1826,1826,1825,270
20231031,090600,18930188,1826,1814,1826,1814,3751
20231031,090500,12106272,1815,1819,1819,1814,1020
20231031,090400,10252860,1819,1820,1820,1819,601
20231031,090300,9159196,1821,1826,1827,1820,578
20231031,090200,8105226,1821,1822,1827,1821,2016
20231031,090100,4429864,1819,1830,1833,1819,2130
20231031,090000,552960,1830,1820,1830,1820,303