KissMeData/220180/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,204000,180660885,2825,2825,2825,2825,641
20231031,203900,180660885,2825,2825,2825,2825,0
20231031,203800,180660885,2825,2825,2825,2825,0
20231031,203700,180660885,2825,2825,2825,2825,0
20231031,203600,180660885,2825,2825,2825,2825,0
20231031,203500,180660885,2825,2825,2825,2825,0
20231031,203400,180660885,2825,2825,2825,2825,0
20231031,203300,180660885,2825,2825,2825,2825,0
20231031,203200,180660885,2825,2825,2825,2825,0
20231031,203100,180660885,2825,2825,2825,2825,0
20231031,203000,180660885,2825,2825,2825,2825,0
20231031,202900,180660885,2825,2825,2825,2825,0
20231031,202800,180660885,2825,2825,2825,2825,0
20231031,202700,180660885,2825,2825,2825,2825,0
20231031,202600,180660885,2825,2825,2825,2825,0
20231031,202500,180660885,2825,2825,2825,2825,0
20231031,202400,180660885,2825,2825,2825,2825,0
20231031,202300,180660885,2825,2825,2825,2825,0
20231031,202200,180660885,2825,2825,2825,2825,0
20231031,202100,180660885,2825,2825,2825,2825,0
20231031,202000,180660885,2825,2825,2825,2825,0
20231031,201900,180660885,2825,2825,2825,2825,0
20231031,201800,180660885,2825,2825,2825,2825,0
20231031,201700,180660885,2825,2825,2825,2825,0
20231031,201600,180660885,2825,2825,2825,2825,0
20231031,201500,180660885,2825,2825,2825,2825,0
20231031,201400,180660885,2825,2825,2825,2825,0
20231031,201300,180660885,2825,2825,2825,2825,0
20231031,201200,180660885,2825,2825,2825,2825,0
20231031,201100,180660885,2825,2825,2825,2825,0
20231031,201000,180660885,2825,2825,2825,2825,641
20231031,200900,180660885,2825,2825,2825,2825,0
20231031,200800,180660885,2825,2825,2825,2825,0
20231031,200700,180660885,2825,2825,2825,2825,0
20231031,200600,180660885,2825,2825,2825,2825,0
20231031,200500,180660885,2825,2825,2825,2825,0
20231031,200400,180660885,2825,2825,2825,2825,0
20231031,200300,180660885,2825,2825,2825,2825,0
20231031,200200,180660885,2825,2825,2825,2825,0
20231031,200100,180660885,2825,2825,2825,2825,0
20231031,200000,180660885,2825,2825,2825,2825,0
20231031,195900,180660885,2825,2825,2825,2825,0
20231031,195800,180660885,2825,2825,2825,2825,0
20231031,195700,180660885,2825,2825,2825,2825,0
20231031,195600,180660885,2825,2825,2825,2825,0
20231031,195500,180660885,2825,2825,2825,2825,0
20231031,195400,180660885,2825,2825,2825,2825,0
20231031,195300,180660885,2825,2825,2825,2825,0
20231031,195200,180660885,2825,2825,2825,2825,0
20231031,195100,180660885,2825,2825,2825,2825,0
20231031,195000,180660885,2825,2825,2825,2825,0
20231031,194900,180660885,2825,2825,2825,2825,0
20231031,194800,180660885,2825,2825,2825,2825,0
20231031,194700,180660885,2825,2825,2825,2825,0
20231031,194600,180660885,2825,2825,2825,2825,0
20231031,194500,180660885,2825,2825,2825,2825,0
20231031,194400,180660885,2825,2825,2825,2825,0
20231031,194300,180660885,2825,2825,2825,2825,0
20231031,194200,180660885,2825,2825,2825,2825,0
20231031,194100,180660885,2825,2825,2825,2825,0
20231031,194000,180660885,2825,2825,2825,2825,641
20231031,193900,180660885,2825,2825,2825,2825,0
20231031,193800,180660885,2825,2825,2825,2825,0
20231031,193700,180660885,2825,2825,2825,2825,0
20231031,193600,180660885,2825,2825,2825,2825,0
20231031,193500,180660885,2825,2825,2825,2825,0
20231031,193400,180660885,2825,2825,2825,2825,0
20231031,193300,180660885,2825,2825,2825,2825,0
20231031,193200,180660885,2825,2825,2825,2825,0
20231031,193100,180660885,2825,2825,2825,2825,0
20231031,193000,180660885,2825,2825,2825,2825,0
20231031,192900,180660885,2825,2825,2825,2825,0
20231031,192800,180660885,2825,2825,2825,2825,0
20231031,192700,180660885,2825,2825,2825,2825,0
20231031,192600,180660885,2825,2825,2825,2825,0
20231031,192500,180660885,2825,2825,2825,2825,0
20231031,192400,180660885,2825,2825,2825,2825,0
20231031,192300,180660885,2825,2825,2825,2825,0
20231031,192200,180660885,2825,2825,2825,2825,0
20231031,192100,180660885,2825,2825,2825,2825,0
20231031,192000,180660885,2825,2825,2825,2825,0
20231031,191900,180660885,2825,2825,2825,2825,0
20231031,191800,180660885,2825,2825,2825,2825,0
20231031,191700,180660885,2825,2825,2825,2825,0
20231031,191600,180660885,2825,2825,2825,2825,0
20231031,191500,180660885,2825,2825,2825,2825,0
20231031,191400,180660885,2825,2825,2825,2825,0
20231031,191300,180660885,2825,2825,2825,2825,0
20231031,191200,180660885,2825,2825,2825,2825,0
20231031,191100,180660885,2825,2825,2825,2825,0
20231031,191000,180660885,2825,2825,2825,2825,641
20231031,190900,180660885,2825,2825,2825,2825,0
20231031,190800,180660885,2825,2825,2825,2825,0
20231031,190700,180660885,2825,2825,2825,2825,0
20231031,190600,180660885,2825,2825,2825,2825,0
20231031,190500,180660885,2825,2825,2825,2825,0
20231031,190400,180660885,2825,2825,2825,2825,0
20231031,190300,180660885,2825,2825,2825,2825,0
20231031,190200,180660885,2825,2825,2825,2825,0
20231031,190100,180660885,2825,2825,2825,2825,0
20231031,190000,180660885,2825,2825,2825,2825,0
20231031,185900,180660885,2825,2825,2825,2825,0
20231031,185800,180660885,2825,2825,2825,2825,0
20231031,185700,180660885,2825,2825,2825,2825,0
20231031,185600,180660885,2825,2825,2825,2825,0
20231031,185500,180660885,2825,2825,2825,2825,0
20231031,185400,180660885,2825,2825,2825,2825,0
20231031,185300,180660885,2825,2825,2825,2825,0
20231031,185200,180660885,2825,2825,2825,2825,0
20231031,185100,180660885,2825,2825,2825,2825,0
20231031,185000,180660885,2825,2825,2825,2825,0
20231031,184900,180660885,2825,2825,2825,2825,0
20231031,184800,180660885,2825,2825,2825,2825,0
20231031,184700,180660885,2825,2825,2825,2825,0
20231031,184600,180660885,2825,2825,2825,2825,0
20231031,184500,180660885,2825,2825,2825,2825,0
20231031,184400,180660885,2825,2825,2825,2825,0
20231031,184300,180660885,2825,2825,2825,2825,0
20231031,184200,180660885,2825,2825,2825,2825,0
20231031,184100,180660885,2825,2825,2825,2825,0
20231031,184000,180660885,2825,2825,2825,2825,641
20231031,183900,180660885,2825,2825,2825,2825,0
20231031,183800,180660885,2825,2825,2825,2825,0
20231031,183700,180660885,2825,2825,2825,2825,0
20231031,183600,180660885,2825,2825,2825,2825,0
20231031,183500,180660885,2825,2825,2825,2825,0
20231031,183400,180660885,2825,2825,2825,2825,0
20231031,183300,180660885,2825,2825,2825,2825,0
20231031,183200,180660885,2825,2825,2825,2825,0
20231031,183100,180660885,2825,2825,2825,2825,0
20231031,183000,180660885,2825,2825,2825,2825,0
20231031,182900,180660885,2825,2825,2825,2825,0
20231031,182800,180660885,2825,2825,2825,2825,0
20231031,182700,180660885,2825,2825,2825,2825,0
20231031,182600,180660885,2825,2825,2825,2825,0
20231031,182500,180660885,2825,2825,2825,2825,0
20231031,182400,180660885,2825,2825,2825,2825,0
20231031,182300,180660885,2825,2825,2825,2825,0
20231031,182200,180660885,2825,2825,2825,2825,0
20231031,182100,180660885,2825,2825,2825,2825,0
20231031,182000,180660885,2825,2825,2825,2825,0
20231031,181900,180660885,2825,2825,2825,2825,0
20231031,181800,180660885,2825,2825,2825,2825,0
20231031,181700,180660885,2825,2825,2825,2825,0
20231031,181600,180660885,2825,2825,2825,2825,0
20231031,181500,180660885,2825,2825,2825,2825,0
20231031,181400,180660885,2825,2825,2825,2825,0
20231031,181300,180660885,2825,2825,2825,2825,0
20231031,181200,180660885,2825,2825,2825,2825,0
20231031,181100,180660885,2825,2825,2825,2825,0
20231031,181000,180660885,2825,2825,2825,2825,641
20231031,180900,180660885,2825,2825,2825,2825,0
20231031,180800,180660885,2825,2825,2825,2825,0
20231031,180700,180660885,2825,2825,2825,2825,0
20231031,180600,180660885,2825,2825,2825,2825,0
20231031,180500,180660885,2825,2825,2825,2825,0
20231031,180400,180660885,2825,2825,2825,2825,0
20231031,180300,180660885,2825,2825,2825,2825,0
20231031,180200,180660885,2825,2825,2825,2825,0
20231031,180100,180660885,2825,2825,2825,2825,0
20231031,180000,180660885,2825,2825,2825,2825,0
20231031,175900,180660885,2825,2825,2825,2825,0
20231031,175800,180660885,2825,2825,2825,2825,0
20231031,175700,180660885,2825,2825,2825,2825,0
20231031,175600,180660885,2825,2825,2825,2825,0
20231031,175500,180660885,2825,2825,2825,2825,0
20231031,175400,180660885,2825,2825,2825,2825,0
20231031,175300,180660885,2825,2825,2825,2825,0
20231031,175200,180660885,2825,2825,2825,2825,0
20231031,175100,180660885,2825,2825,2825,2825,0
20231031,175000,180660885,2825,2825,2825,2825,0
20231031,174900,180660885,2825,2825,2825,2825,0
20231031,174800,180660885,2825,2825,2825,2825,0
20231031,174700,180660885,2825,2825,2825,2825,0
20231031,174600,180660885,2825,2825,2825,2825,0
20231031,174500,180660885,2825,2825,2825,2825,0
20231031,174400,180660885,2825,2825,2825,2825,0
20231031,174300,180660885,2825,2825,2825,2825,0
20231031,174200,180660885,2825,2825,2825,2825,0
20231031,174100,180660885,2825,2825,2825,2825,0
20231031,174000,180660885,2825,2825,2825,2825,641
20231031,173900,180660885,2825,2825,2825,2825,0
20231031,173800,180660885,2825,2825,2825,2825,0
20231031,173700,180660885,2825,2825,2825,2825,0
20231031,173600,180660885,2825,2825,2825,2825,0
20231031,173500,180660885,2825,2825,2825,2825,0
20231031,173400,180660885,2825,2825,2825,2825,0
20231031,173300,180660885,2825,2825,2825,2825,0
20231031,173200,180660885,2825,2825,2825,2825,0
20231031,173100,180660885,2825,2825,2825,2825,0
20231031,173000,180660885,2825,2825,2825,2825,0
20231031,172900,180660885,2825,2825,2825,2825,0
20231031,172800,180660885,2825,2825,2825,2825,0
20231031,172700,180660885,2825,2825,2825,2825,0
20231031,172600,180660885,2825,2825,2825,2825,0
20231031,172500,180660885,2825,2825,2825,2825,0
20231031,172400,180660885,2825,2825,2825,2825,0
20231031,172300,180660885,2825,2825,2825,2825,0
20231031,172200,180660885,2825,2825,2825,2825,0
20231031,172100,180660885,2825,2825,2825,2825,0
20231031,172000,180660885,2825,2825,2825,2825,0
20231031,171900,180660885,2825,2825,2825,2825,0
20231031,171800,180660885,2825,2825,2825,2825,0
20231031,171700,180660885,2825,2825,2825,2825,0
20231031,171600,180660885,2825,2825,2825,2825,0
20231031,171500,180660885,2825,2825,2825,2825,0
20231031,171400,180660885,2825,2825,2825,2825,0
20231031,171300,180660885,2825,2825,2825,2825,0
20231031,171200,180660885,2825,2825,2825,2825,0
20231031,171100,180660885,2825,2825,2825,2825,0
20231031,171000,180660885,2825,2825,2825,2825,641
20231031,170900,180660885,2825,2825,2825,2825,0
20231031,170800,180660885,2825,2825,2825,2825,0
20231031,170700,180660885,2825,2825,2825,2825,0
20231031,170600,180660885,2825,2825,2825,2825,0
20231031,170500,180660885,2825,2825,2825,2825,0
20231031,170400,180660885,2825,2825,2825,2825,0
20231031,170300,180660885,2825,2825,2825,2825,0
20231031,170200,180660885,2825,2825,2825,2825,0
20231031,170100,180660885,2825,2825,2825,2825,0
20231031,170000,180660885,2825,2825,2825,2825,0
20231031,165900,180660885,2825,2825,2825,2825,0
20231031,165800,180660885,2825,2825,2825,2825,0
20231031,165700,180660885,2825,2825,2825,2825,0
20231031,165600,180660885,2825,2825,2825,2825,0
20231031,165500,180660885,2825,2825,2825,2825,0
20231031,165400,180660885,2825,2825,2825,2825,0
20231031,165300,180660885,2825,2825,2825,2825,0
20231031,165200,180660885,2825,2825,2825,2825,0
20231031,165100,180660885,2825,2825,2825,2825,0
20231031,165000,180660885,2825,2825,2825,2825,0
20231031,164900,180660885,2825,2825,2825,2825,0
20231031,164800,180660885,2825,2825,2825,2825,0
20231031,164700,180660885,2825,2825,2825,2825,0
20231031,164600,180660885,2825,2825,2825,2825,0
20231031,164500,180660885,2825,2825,2825,2825,0
20231031,164400,180660885,2825,2825,2825,2825,0
20231031,164300,180660885,2825,2825,2825,2825,0
20231031,164200,180660885,2825,2825,2825,2825,0
20231031,164100,180660885,2825,2825,2825,2825,0
20231031,164000,180660885,2825,2825,2825,2825,641
20231031,163900,180660885,2825,2825,2825,2825,0
20231031,163800,180660885,2825,2825,2825,2825,0
20231031,163700,180660885,2825,2825,2825,2825,0
20231031,163600,180660885,2825,2825,2825,2825,0
20231031,163500,180660885,2825,2825,2825,2825,0
20231031,163400,180660885,2825,2825,2825,2825,0
20231031,163300,180660885,2825,2825,2825,2825,0
20231031,163200,180660885,2825,2825,2825,2825,0
20231031,163100,180660885,2825,2825,2825,2825,0
20231031,163000,180660885,2825,2825,2825,2825,0
20231031,162900,180660885,2825,2825,2825,2825,0
20231031,162800,180660885,2825,2825,2825,2825,0
20231031,162700,180660885,2825,2825,2825,2825,0
20231031,162600,180660885,2825,2825,2825,2825,0
20231031,162500,180660885,2825,2825,2825,2825,0
20231031,162400,180660885,2825,2825,2825,2825,0
20231031,162300,180660885,2825,2825,2825,2825,0
20231031,162200,180660885,2825,2825,2825,2825,0
20231031,162100,180660885,2825,2825,2825,2825,0
20231031,162000,180660885,2825,2825,2825,2825,0
20231031,161900,180660885,2825,2825,2825,2825,0
20231031,161800,180660885,2825,2825,2825,2825,0
20231031,161700,180660885,2825,2825,2825,2825,0
20231031,161600,180660885,2825,2825,2825,2825,0
20231031,161500,180660885,2825,2825,2825,2825,0
20231031,161400,180660885,2825,2825,2825,2825,0
20231031,161300,180660885,2825,2825,2825,2825,0
20231031,161200,180660885,2825,2825,2825,2825,0
20231031,161100,180660885,2825,2825,2825,2825,0
20231031,161000,180660885,2825,2825,2825,2825,641
20231031,160900,180660885,2825,2825,2825,2825,0
20231031,160800,180660885,2825,2825,2825,2825,0
20231031,160700,180660885,2825,2825,2825,2825,0
20231031,160600,180660885,2825,2825,2825,2825,0
20231031,160500,180660885,2825,2825,2825,2825,0
20231031,160400,180660885,2825,2825,2825,2825,0
20231031,160300,180660885,2825,2825,2825,2825,0
20231031,160200,180660885,2825,2825,2825,2825,0
20231031,160100,180660885,2825,2825,2825,2825,0
20231031,160000,180660885,2825,2825,2825,2825,0
20231031,155900,180660885,2825,2825,2825,2825,0
20231031,155800,180660885,2825,2825,2825,2825,0
20231031,155700,180660885,2825,2825,2825,2825,0
20231031,155600,180660885,2825,2825,2825,2825,0
20231031,155500,180660885,2825,2825,2825,2825,0
20231031,155400,180660885,2825,2825,2825,2825,0
20231031,155300,180660885,2825,2825,2825,2825,0
20231031,155200,180660885,2825,2825,2825,2825,0
20231031,155100,180660885,2825,2825,2825,2825,0
20231031,155000,180660885,2825,2825,2825,2825,0
20231031,154900,180660885,2825,2825,2825,2825,0
20231031,154800,180660885,2825,2825,2825,2825,0
20231031,154700,180660885,2825,2825,2825,2825,0
20231031,154600,180660885,2825,2825,2825,2825,0
20231031,154500,180660885,2825,2825,2825,2825,0
20231031,154400,180660885,2825,2825,2825,2825,0
20231031,154300,180660885,2825,2825,2825,2825,0
20231031,154200,180660885,2825,2825,2825,2825,0
20231031,154100,180660885,2825,2825,2825,2825,0
20231031,154000,180660885,2825,2825,2825,2825,641
20231031,153900,180660885,2825,2825,2825,2825,0
20231031,153800,180660885,2825,2825,2825,2825,0
20231031,153700,180660885,2825,2825,2825,2825,0
20231031,153600,180660885,2825,2825,2825,2825,0
20231031,153500,180660885,2825,2825,2825,2825,0
20231031,153400,180660885,2825,2825,2825,2825,0
20231031,153300,180660885,2825,2825,2825,2825,0
20231031,153200,180660885,2825,2825,2825,2825,0
20231031,153100,180660885,2825,2825,2825,2825,0
20231031,153000,180660885,2825,2825,2825,2825,641
20231031,152900,178850060,2865,2865,2865,2865,0
20231031,152800,178850060,2865,2865,2865,2865,0
20231031,152700,178850060,2865,2865,2865,2865,0
20231031,152600,178850060,2865,2865,2865,2865,0
20231031,152500,178850060,2865,2865,2865,2865,0
20231031,152400,178850060,2865,2865,2865,2865,0
20231031,152300,178850060,2865,2865,2865,2865,0
20231031,152200,178850060,2865,2865,2865,2865,0
20231031,152100,178850060,2865,2865,2865,2865,0
20231031,152000,178850060,2865,2865,2865,2865,0
20231031,151900,178850060,2865,2865,2865,2865,4
20231031,151800,178838600,2865,2865,2865,2865,0
20231031,151700,178838600,2865,2830,2865,2820,310
20231031,151600,177961140,2845,2845,2845,2845,2
20231031,151500,177955450,2825,2825,2825,2825,0
20231031,151400,177955450,2825,2830,2830,2825,56
20231031,151300,177797185,2845,2845,2845,2845,1
20231031,151200,177794340,2845,2835,2845,2825,287
20231031,151100,176983470,2830,2850,2850,2830,49
20231031,151000,176844775,2850,2860,2860,2830,29
20231031,150900,176762505,2845,2855,2855,2845,17
20231031,150800,176714130,2855,2855,2855,2855,0
20231031,150700,176714130,2855,2855,2855,2855,0
20231031,150600,176714130,2855,2855,2855,2855,0
20231031,150500,176714130,2855,2850,2855,2830,300
20231031,150400,175862520,2845,2830,2845,2830,152
20231031,150300,175430280,2835,2840,2840,2835,26
20231031,150200,175356550,2845,2845,2845,2845,482
20231031,150100,173985260,2845,2845,2845,2845,47
20231031,150000,173851545,2845,2860,2860,2845,15
20231031,145900,173808735,2865,2865,2865,2865,0
20231031,145800,173808735,2865,2865,2865,2865,3
20231031,145700,173800140,2870,2870,2870,2870,0
20231031,145600,173800140,2870,2870,2870,2870,1
20231031,145500,173797270,2885,2885,2885,2885,0
20231031,145400,173797270,2885,2885,2885,2885,0
20231031,145300,173797270,2885,2875,2885,2875,62
20231031,145200,173618410,2880,2880,2880,2880,0
20231031,145100,173618410,2880,2880,2880,2880,0
20231031,145000,173618410,2880,2880,2880,2880,0
20231031,144900,173618410,2880,2880,2880,2880,10
20231031,144800,173589610,2870,2870,2870,2870,0
20231031,144700,173589610,2870,2870,2870,2870,28
20231031,144600,173509250,2875,2875,2875,2875,707
20231031,144500,171476625,2895,2865,2895,2865,50
20231031,144400,171332800,2860,2860,2860,2860,0
20231031,144300,171332800,2860,2860,2860,2860,0
20231031,144200,171332800,2860,2855,2860,2855,1260
20231031,144100,167732720,2850,2850,2850,2850,700
20231031,144000,165737720,2850,2850,2850,2850,0
20231031,143900,165737720,2850,2850,2850,2850,0
20231031,143800,165737720,2850,2850,2850,2850,28
20231031,143700,165657920,2850,2840,2850,2840,20
20231031,143600,165601090,2840,2845,2845,2840,488
20231031,143500,164212880,2845,2845,2845,2845,0
20231031,143400,164212880,2845,2845,2845,2845,0
20231031,143300,164212880,2845,2845,2845,2845,0
20231031,143200,164212880,2845,2845,2845,2845,0
20231031,143100,164212880,2845,2845,2845,2845,1
20231031,143000,164210035,2825,2825,2825,2825,0
20231031,142900,164210035,2825,2825,2825,2825,0
20231031,142800,164210035,2825,2855,2855,2825,3360
20231031,142700,154693015,2840,2860,2860,2840,956
20231031,142600,151972720,2860,2870,2870,2860,1063
20231031,142500,148931705,2870,2870,2870,2870,0
20231031,142400,148931705,2870,2870,2870,2870,0
20231031,142300,148931705,2870,2885,2885,2870,128
20231031,142200,148564260,2875,2875,2875,2875,0
20231031,142100,148564260,2875,2875,2875,2875,4
20231031,142000,148552760,2885,2885,2885,2885,0
20231031,141900,148552760,2885,2885,2885,2885,0
20231031,141800,148552760,2885,2885,2885,2885,0
20231031,141700,148552760,2885,2885,2885,2885,10
20231031,141600,148523910,2890,2890,2890,2890,0
20231031,141500,148523910,2890,2890,2890,2890,0
20231031,141400,148523910,2890,2890,2890,2890,1
20231031,141300,148521020,2885,2885,2885,2885,0
20231031,141200,148521020,2885,2885,2885,2885,6
20231031,141100,148503710,2880,2880,2880,2880,20
20231031,141000,148446110,2880,2880,2880,2880,0
20231031,140900,148446110,2880,2880,2880,2880,0
20231031,140800,148446110,2880,2880,2880,2880,0
20231031,140700,148446110,2880,2880,2880,2880,13
20231031,140600,148408670,2880,2880,2880,2880,1
20231031,140500,148405790,2860,2860,2860,2860,0
20231031,140400,148405790,2860,2860,2860,2860,2
20231031,140300,148400070,2870,2870,2870,2870,0
20231031,140200,148400070,2870,2870,2870,2870,257
20231031,140100,147662480,2880,2880,2880,2880,0
20231031,140000,147662480,2880,2880,2880,2880,0
20231031,135900,147662480,2880,2880,2880,2880,0
20231031,135800,147662480,2880,2880,2880,2880,0
20231031,135700,147662480,2880,2880,2880,2880,0
20231031,135600,147662480,2880,2880,2880,2880,0
20231031,135500,147662480,2880,2880,2880,2880,0
20231031,135400,147662480,2880,2880,2880,2880,0
20231031,135300,147662480,2880,2880,2880,2880,0
20231031,135200,147662480,2880,2880,2880,2880,0
20231031,135100,147662480,2880,2880,2880,2880,0
20231031,135000,147662480,2880,2875,2880,2875,750
20231031,134900,145506220,2870,2870,2870,2870,766
20231031,134800,143307800,2870,2870,2870,2870,0
20231031,134700,143307800,2870,2870,2870,2870,0
20231031,134600,143307800,2870,2870,2870,2870,0
20231031,134500,143307800,2870,2870,2870,2870,0
20231031,134400,143307800,2870,2870,2870,2870,147
20231031,134300,142885910,2870,2870,2870,2850,1746
20231031,134200,137891595,2875,2875,2875,2875,0
20231031,134100,137891595,2875,2875,2875,2875,2
20231031,134000,137885845,2885,2885,2885,2885,0
20231031,133900,137885845,2885,2885,2885,2885,0
20231031,133800,137885845,2885,2885,2885,2885,0
20231031,133700,137885845,2885,2885,2885,2885,0
20231031,133600,137885845,2885,2885,2885,2885,0
20231031,133500,137885845,2885,2885,2885,2885,500
20231031,133400,136443345,2870,2870,2870,2870,0
20231031,133300,136443345,2870,2870,2870,2870,0
20231031,133200,136443345,2870,2870,2870,2870,0
20231031,133100,136443345,2870,2870,2870,2870,0
20231031,133000,136443345,2870,2870,2870,2870,0
20231031,132900,136443345,2870,2870,2870,2870,0
20231031,132800,136443345,2870,2870,2870,2870,0
20231031,132700,136443345,2870,2870,2870,2870,0
20231031,132600,136443345,2870,2870,2870,2870,0
20231031,132500,136443345,2870,2870,2870,2870,0
20231031,132400,136443345,2870,2870,2870,2870,0
20231031,132300,136443345,2870,2870,2870,2870,0
20231031,132200,136443345,2870,2870,2870,2870,0
20231031,132100,136443345,2870,2870,2870,2870,0
20231031,132000,136443345,2870,2870,2870,2870,0
20231031,131900,136443345,2870,2870,2870,2870,0
20231031,131800,136443345,2870,2870,2870,2870,362
20231031,131700,135404405,2885,2885,2885,2885,0
20231031,131600,135404405,2885,2885,2885,2885,0
20231031,131500,135404405,2885,2885,2885,2885,0
20231031,131400,135404405,2885,2885,2885,2885,0
20231031,131300,135404405,2885,2885,2885,2885,0
20231031,131200,135404405,2885,2885,2885,2885,0
20231031,131100,135404405,2885,2885,2885,2885,0
20231031,131000,135404405,2885,2885,2885,2885,0
20231031,130900,135404405,2885,2885,2885,2885,1
20231031,130800,135401520,2870,2870,2870,2870,0
20231031,130700,135401520,2870,2870,2870,2870,0
20231031,130600,135401520,2870,2870,2870,2870,0
20231031,130500,135401520,2870,2870,2870,2870,248
20231031,130400,134689760,2885,2885,2885,2885,1000
20231031,130300,131804760,2865,2865,2865,2865,0
20231031,130200,131804760,2865,2865,2865,2865,0
20231031,130100,131804760,2865,2865,2865,2865,0
20231031,130000,131804760,2865,2865,2865,2865,0
20231031,125900,131804760,2865,2865,2865,2865,0
20231031,125800,131804760,2865,2865,2865,2865,0
20231031,125700,131804760,2865,2865,2865,2865,0
20231031,125600,131804760,2865,2865,2865,2865,0
20231031,125500,131804760,2865,2865,2865,2865,0
20231031,125400,131804760,2865,2865,2865,2865,0
20231031,125300,131804760,2865,2865,2865,2865,0
20231031,125200,131804760,2865,2865,2865,2865,0
20231031,125100,131804760,2865,2865,2865,2865,0
20231031,125000,131804760,2865,2865,2865,2865,0
20231031,124900,131804760,2865,2865,2865,2865,699
20231031,124800,129802125,2865,2865,2865,2865,400
20231031,124700,128656125,2865,2865,2865,2865,0
20231031,124600,128656125,2865,2865,2865,2865,0
20231031,124500,128656125,2865,2865,2865,2865,0
20231031,124400,128656125,2865,2865,2865,2865,0
20231031,124300,128656125,2865,2865,2865,2865,1
20231031,124200,128653260,2865,2865,2865,2865,0
20231031,124100,128653260,2865,2865,2865,2865,0
20231031,124000,128653260,2865,2865,2865,2865,0
20231031,123900,128653260,2865,2870,2870,2865,1031
20231031,123800,125694445,2865,2870,2870,2865,752
20231031,123700,123539730,2885,2885,2885,2885,0
20231031,123600,123539730,2885,2885,2885,2885,0
20231031,123500,123539730,2885,2885,2885,2885,0
20231031,123400,123539730,2885,2885,2885,2885,0
20231031,123300,123539730,2885,2885,2885,2885,0
20231031,123200,123539730,2885,2885,2885,2885,0
20231031,123100,123539730,2885,2885,2885,2885,0
20231031,123000,123539730,2885,2885,2885,2885,0
20231031,122900,123539730,2885,2885,2885,2885,0
20231031,122800,123539730,2885,2885,2885,2885,0
20231031,122700,123539730,2885,2885,2885,2885,0
20231031,122600,123539730,2885,2885,2885,2885,0
20231031,122500,123539730,2885,2885,2885,2885,3
20231031,122400,123531075,2890,2890,2890,2890,0
20231031,122300,123531075,2890,2890,2890,2890,0
20231031,122200,123531075,2890,2890,2890,2890,0
20231031,122100,123531075,2890,2890,2890,2890,0
20231031,122000,123531075,2890,2890,2890,2890,0
20231031,121900,123531075,2890,2890,2890,2890,50
20231031,121800,123386575,2895,2875,2895,2875,1602
20231031,121700,118778800,2880,2875,2880,2875,100
20231031,121600,118490890,2875,2875,2875,2875,0
20231031,121500,118490890,2875,2875,2875,2875,0
20231031,121400,118490890,2875,2875,2875,2875,0
20231031,121300,118490890,2875,2875,2875,2875,0
20231031,121200,118490890,2875,2875,2875,2875,0
20231031,121100,118490890,2875,2875,2875,2875,0
20231031,121000,118490890,2875,2875,2875,2875,0
20231031,120900,118490890,2875,2875,2875,2875,0
20231031,120800,118490890,2875,2875,2875,2875,1
20231031,120700,118488015,2875,2875,2875,2875,0
20231031,120600,118488015,2875,2875,2875,2875,0
20231031,120500,118488015,2875,2875,2875,2875,0
20231031,120400,118488015,2875,2875,2875,2875,0
20231031,120300,118488015,2875,2875,2875,2875,268
20231031,120200,117717515,2880,2875,2880,2865,741
20231031,120100,115587165,2870,2875,2875,2870,5
20231031,120000,115572805,2875,2875,2875,2875,0
20231031,115900,115572805,2875,2875,2875,2875,0
20231031,115800,115572805,2875,2875,2875,2875,0
20231031,115700,115572805,2875,2875,2875,2875,0
20231031,115600,115572805,2875,2875,2875,2875,0
20231031,115500,115572805,2875,2875,2875,2875,0
20231031,115400,115572805,2875,2875,2875,2875,0
20231031,115300,115572805,2875,2875,2875,2875,0
20231031,115200,115572805,2875,2875,2875,2875,0
20231031,115100,115572805,2875,2875,2875,2875,10
20231031,115000,115544055,2875,2875,2875,2875,0
20231031,114900,115544055,2875,2875,2875,2875,696
20231031,114800,113543055,2880,2880,2880,2880,0
20231031,114700,113543055,2880,2880,2880,2880,0
20231031,114600,113543055,2880,2880,2880,2880,0
20231031,114500,113543055,2880,2880,2880,2880,0
20231031,114400,113543055,2880,2880,2880,2880,500
20231031,114300,112103055,2880,2880,2880,2880,0
20231031,114200,112103055,2880,2880,2880,2880,0
20231031,114100,112103055,2880,2880,2880,2880,0
20231031,114000,112103055,2880,2880,2880,2880,0
20231031,113900,112103055,2880,2880,2880,2880,0
20231031,113800,112103055,2880,2880,2880,2880,0
20231031,113700,112103055,2880,2880,2880,2880,6
20231031,113600,112085775,2900,2900,2900,2900,0
20231031,113500,112085775,2900,2880,2900,2880,1764
20231031,113400,107005175,2870,2845,2870,2845,7
20231031,113300,106985190,2865,2865,2865,2865,670
20231031,113200,105065640,2865,2865,2865,2865,1400
20231031,113100,101054640,2845,2845,2845,2845,100
20231031,113000,100770140,2855,2850,2855,2850,704
20231031,112900,98763720,2850,2875,2875,2850,6000
20231031,112800,81626245,2875,2875,2875,2875,2
20231031,112700,81620495,2895,2895,2895,2895,0
20231031,112600,81620495,2895,2895,2895,2895,0
20231031,112500,81620495,2895,2895,2895,2895,0
20231031,112400,81620495,2895,2895,2895,2895,0
20231031,112300,81620495,2895,2895,2895,2895,0
20231031,112200,81620495,2895,2895,2895,2895,0
20231031,112100,81620495,2895,2895,2895,2895,0
20231031,112000,81620495,2895,2895,2895,2895,0
20231031,111900,81620495,2895,2895,2895,2895,0
20231031,111800,81620495,2895,2895,2895,2895,0
20231031,111700,81620495,2895,2895,2895,2895,0
20231031,111600,81620495,2895,2895,2895,2895,0
20231031,111500,81620495,2895,2895,2895,2895,0
20231031,111400,81620495,2895,2895,2895,2895,0
20231031,111300,81620495,2895,2890,2895,2890,504
20231031,111200,80163930,2890,2870,2895,2870,2315
20231031,111100,73496955,2870,2870,2870,2870,313
20231031,111000,72598645,2875,2875,2875,2875,0
20231031,110900,72598645,2875,2870,2875,2870,699
20231031,110800,70592510,2870,2870,2870,2870,1
20231031,110700,70589640,2870,2870,2870,2870,1066
20231031,110600,67530220,2875,2870,2875,2870,938
20231031,110500,64838150,2880,2880,2880,2870,310
20231031,110400,63948410,2880,2875,2880,2875,718
20231031,110300,61880585,2875,2870,2875,2870,698
20231031,110200,59877320,2865,2865,2865,2865,0
20231031,110100,59877320,2865,2855,2865,2855,1847
20231031,110000,54595275,2855,2855,2855,2855,0
20231031,105900,54595275,2855,2855,2855,2855,0
20231031,105800,54595275,2855,2855,2855,2855,0
20231031,105700,54595275,2855,2855,2855,2855,0
20231031,105600,54595275,2855,2855,2855,2855,0
20231031,105500,54595275,2855,2855,2855,2855,0
20231031,105400,54595275,2855,2855,2855,2855,0
20231031,105300,54595275,2855,2855,2855,2855,0
20231031,105200,54595275,2855,2855,2855,2855,0
20231031,105100,54595275,2855,2855,2855,2855,0
20231031,105000,54595275,2855,2855,2855,2855,1
20231031,104900,54592420,2855,2855,2855,2855,702
20231031,104800,52588210,2855,2855,2855,2855,0
20231031,104700,52588210,2855,2855,2855,2855,0
20231031,104600,52588210,2855,2855,2855,2855,0
20231031,104500,52588210,2855,2855,2855,2855,0
20231031,104400,52588210,2855,2855,2855,2855,0
20231031,104300,52588210,2855,2855,2855,2855,0
20231031,104200,52588210,2855,2855,2855,2855,0
20231031,104100,52588210,2855,2855,2855,2855,0
20231031,104000,52588210,2855,2855,2855,2855,2
20231031,103900,52582500,2855,2855,2855,2855,1
20231031,103800,52579645,2855,2855,2855,2855,2
20231031,103700,52573935,2855,2865,2865,2855,716
20231031,103600,50529725,2870,2870,2870,2870,3
20231031,103500,50521115,2870,2870,2870,2870,0
20231031,103400,50521115,2870,2870,2870,2870,0
20231031,103300,50521115,2870,2870,2870,2870,0
20231031,103200,50521115,2870,2870,2870,2870,0
20231031,103100,50521115,2870,2870,2870,2870,0
20231031,103000,50521115,2870,2870,2870,2870,0
20231031,102900,50521115,2870,2870,2870,2870,0
20231031,102800,50521115,2870,2870,2870,2870,1
20231031,102700,50518245,2870,2870,2870,2870,0
20231031,102600,50518245,2870,2860,2870,2855,105
20231031,102500,50217935,2860,2860,2865,2860,14
20231031,102400,50177890,2860,2845,2860,2845,996
20231031,102300,47340745,2845,2865,2865,2845,1232
20231031,102200,43834530,2865,2870,2875,2860,35
20231031,102100,43734375,2865,2870,2880,2865,726
20231031,102000,41650845,2880,2880,2880,2880,0
20231031,101900,41650845,2880,2880,2880,2880,0
20231031,101800,41650845,2880,2880,2880,2880,0
20231031,101700,41650845,2880,2880,2880,2880,1
20231031,101600,41647965,2880,2880,2880,2880,0
20231031,101500,41647965,2880,2880,2880,2880,0
20231031,101400,41647965,2880,2880,2880,2880,3
20231031,101300,41639325,2890,2875,2890,2875,701
20231031,101200,39623910,2895,2875,2895,2875,1200
20231031,101100,36173830,2895,2895,2895,2895,0
20231031,101000,36173830,2895,2895,2895,2895,0
20231031,100900,36173830,2895,2890,2895,2890,2
20231031,100800,36168045,2895,2885,2895,2885,3
20231031,100700,36159375,2885,2885,2890,2885,30
20231031,100600,36072820,2865,2865,2865,2865,0
20231031,100500,36072820,2865,2870,2870,2865,500
20231031,100400,34640315,2865,2865,2865,2865,0
20231031,100300,34640315,2865,2865,2865,2865,0
20231031,100200,34640315,2865,2865,2865,2865,0
20231031,100100,34640315,2865,2865,2865,2865,0
20231031,100000,34640315,2865,2865,2865,2865,0
20231031,095900,34640315,2865,2865,2865,2865,0
20231031,095800,34640315,2865,2865,2865,2865,700
20231031,095700,32634815,2885,2885,2885,2885,0
20231031,095600,32634815,2885,2885,2885,2885,0
20231031,095500,32634815,2885,2885,2885,2885,0
20231031,095400,32634815,2885,2865,2885,2865,707
20231031,095300,30609240,2885,2865,2885,2865,701
20231031,095200,28600855,2885,2885,2885,2885,0
20231031,095100,28600855,2885,2885,2885,2885,0
20231031,095000,28600855,2885,2885,2885,2885,1
20231031,094900,28597970,2885,2885,2885,2885,0
20231031,094800,28597970,2885,2885,2885,2885,3
20231031,094700,28589315,2885,2870,2885,2870,701
20231031,094600,26577415,2890,2875,2890,2865,42
20231031,094500,26457050,2875,2880,2880,2875,800
20231031,094400,24156540,2885,2885,2885,2885,0
20231031,094300,24156540,2885,2885,2885,2885,0
20231031,094200,24156540,2885,2890,2890,2870,813
20231031,094100,21822355,2900,2900,2900,2900,0
20231031,094000,21822355,2900,2900,2900,2900,0
20231031,093900,21822355,2900,2900,2900,2900,0
20231031,093800,21822355,2900,2900,2900,2900,0
20231031,093700,21822355,2900,2900,2900,2900,1
20231031,093600,21819455,2900,2900,2900,2900,0
20231031,093500,21819455,2900,2900,2900,2900,0
20231031,093400,21819455,2900,2900,2900,2900,0
20231031,093300,21819455,2900,2900,2900,2900,0
20231031,093200,21819455,2900,2900,2900,2900,0
20231031,093100,21819455,2900,2900,2900,2900,266
20231031,093000,21048055,2900,2900,2900,2900,0
20231031,092900,21048055,2900,2900,2900,2900,0
20231031,092800,21048055,2900,2895,2900,2895,542
20231031,092700,19478755,2900,2900,2900,2900,0
20231031,092600,19478755,2900,2900,2900,2900,0
20231031,092500,19478755,2900,2900,2900,2900,42
20231031,092400,19356955,2900,2900,2900,2900,0
20231031,092300,19356955,2900,2900,2900,2900,0
20231031,092200,19356955,2900,2900,2900,2900,404
20231031,092100,18185355,2890,2890,2890,2890,0
20231031,092000,18185355,2890,2890,2890,2890,0
20231031,091900,18185355,2890,2890,2890,2890,0
20231031,091800,18185355,2890,2900,2900,2890,160
20231031,091700,17722355,2900,2900,2900,2900,0
20231031,091600,17722355,2900,2915,2915,2900,766
20231031,091500,15495470,2930,2930,2930,2920,95
20231031,091400,15217840,2930,2930,2930,2930,0
20231031,091300,15217840,2930,2930,2930,2930,34
20231031,091200,15118220,2930,2915,2930,2915,140
20231031,091100,14709895,2915,2915,2915,2915,501
20231031,091000,13249480,2915,2915,2915,2915,0
20231031,090900,13249480,2915,2915,2915,2915,499
20231031,090800,11794895,2910,2905,2910,2905,1394
20231031,090700,7741855,2885,2900,2900,2885,1257
20231031,090600,4109600,2905,2905,2905,2905,35
20231031,090500,4007925,2910,2910,2910,2910,0
20231031,090400,4007925,2910,2915,2915,2910,32
20231031,090300,3914680,2920,2930,2930,2920,706
20231031,090200,1849545,2945,2945,2945,2945,0
20231031,090100,1849545,2945,2945,2945,2945,0
20231031,090000,1849545,2945,2950,2950,2945,627