KissMeData/052220/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,193200,276712390,2815,2815,2815,2815,1734
20231031,193100,276712390,2815,2815,2815,2815,0
20231031,193000,276712390,2815,2815,2815,2815,0
20231031,192900,276712390,2815,2815,2815,2815,0
20231031,192800,276712390,2815,2815,2815,2815,0
20231031,192700,276712390,2815,2815,2815,2815,0
20231031,192600,276712390,2815,2815,2815,2815,0
20231031,192500,276712390,2815,2815,2815,2815,0
20231031,192400,276712390,2815,2815,2815,2815,0
20231031,192300,276712390,2815,2815,2815,2815,0
20231031,192200,276712390,2815,2815,2815,2815,0
20231031,192100,276712390,2815,2815,2815,2815,0
20231031,192000,276712390,2815,2815,2815,2815,0
20231031,191900,276712390,2815,2815,2815,2815,0
20231031,191800,276712390,2815,2815,2815,2815,0
20231031,191700,276712390,2815,2815,2815,2815,0
20231031,191600,276712390,2815,2815,2815,2815,0
20231031,191500,276712390,2815,2815,2815,2815,0
20231031,191400,276712390,2815,2815,2815,2815,0
20231031,191300,276712390,2815,2815,2815,2815,0
20231031,191200,276712390,2815,2815,2815,2815,0
20231031,191100,276712390,2815,2815,2815,2815,0
20231031,191000,276712390,2815,2815,2815,2815,0
20231031,190900,276712390,2815,2815,2815,2815,0
20231031,190800,276712390,2815,2815,2815,2815,0
20231031,190700,276712390,2815,2815,2815,2815,0
20231031,190600,276712390,2815,2815,2815,2815,0
20231031,190500,276712390,2815,2815,2815,2815,0
20231031,190400,276712390,2815,2815,2815,2815,0
20231031,190300,276712390,2815,2815,2815,2815,0
20231031,190200,276712390,2815,2815,2815,2815,1734
20231031,190100,276712390,2815,2815,2815,2815,0
20231031,190000,276712390,2815,2815,2815,2815,0
20231031,185900,276712390,2815,2815,2815,2815,0
20231031,185800,276712390,2815,2815,2815,2815,0
20231031,185700,276712390,2815,2815,2815,2815,0
20231031,185600,276712390,2815,2815,2815,2815,0
20231031,185500,276712390,2815,2815,2815,2815,0
20231031,185400,276712390,2815,2815,2815,2815,0
20231031,185300,276712390,2815,2815,2815,2815,0
20231031,185200,276712390,2815,2815,2815,2815,0
20231031,185100,276712390,2815,2815,2815,2815,0
20231031,185000,276712390,2815,2815,2815,2815,0
20231031,184900,276712390,2815,2815,2815,2815,0
20231031,184800,276712390,2815,2815,2815,2815,0
20231031,184700,276712390,2815,2815,2815,2815,0
20231031,184600,276712390,2815,2815,2815,2815,0
20231031,184500,276712390,2815,2815,2815,2815,0
20231031,184400,276712390,2815,2815,2815,2815,0
20231031,184300,276712390,2815,2815,2815,2815,0
20231031,184200,276712390,2815,2815,2815,2815,0
20231031,184100,276712390,2815,2815,2815,2815,0
20231031,184000,276712390,2815,2815,2815,2815,0
20231031,183900,276712390,2815,2815,2815,2815,0
20231031,183800,276712390,2815,2815,2815,2815,0
20231031,183700,276712390,2815,2815,2815,2815,0
20231031,183600,276712390,2815,2815,2815,2815,0
20231031,183500,276712390,2815,2815,2815,2815,0
20231031,183400,276712390,2815,2815,2815,2815,0
20231031,183300,276712390,2815,2815,2815,2815,0
20231031,183200,276712390,2815,2815,2815,2815,1734
20231031,183100,276712390,2815,2815,2815,2815,0
20231031,183000,276712390,2815,2815,2815,2815,0
20231031,182900,276712390,2815,2815,2815,2815,0
20231031,182800,276712390,2815,2815,2815,2815,0
20231031,182700,276712390,2815,2815,2815,2815,0
20231031,182600,276712390,2815,2815,2815,2815,0
20231031,182500,276712390,2815,2815,2815,2815,0
20231031,182400,276712390,2815,2815,2815,2815,0
20231031,182300,276712390,2815,2815,2815,2815,0
20231031,182200,276712390,2815,2815,2815,2815,0
20231031,182100,276712390,2815,2815,2815,2815,0
20231031,182000,276712390,2815,2815,2815,2815,0
20231031,181900,276712390,2815,2815,2815,2815,0
20231031,181800,276712390,2815,2815,2815,2815,0
20231031,181700,276712390,2815,2815,2815,2815,0
20231031,181600,276712390,2815,2815,2815,2815,0
20231031,181500,276712390,2815,2815,2815,2815,0
20231031,181400,276712390,2815,2815,2815,2815,0
20231031,181300,276712390,2815,2815,2815,2815,0
20231031,181200,276712390,2815,2815,2815,2815,0
20231031,181100,276712390,2815,2815,2815,2815,0
20231031,181000,276712390,2815,2815,2815,2815,0
20231031,180900,276712390,2815,2815,2815,2815,0
20231031,180800,276712390,2815,2815,2815,2815,0
20231031,180700,276712390,2815,2815,2815,2815,0
20231031,180600,276712390,2815,2815,2815,2815,0
20231031,180500,276712390,2815,2815,2815,2815,0
20231031,180400,276712390,2815,2815,2815,2815,0
20231031,180300,276712390,2815,2815,2815,2815,0
20231031,180200,276712390,2815,2815,2815,2815,1734
20231031,180100,276712390,2815,2815,2815,2815,0
20231031,180000,276712390,2815,2815,2815,2815,0
20231031,175900,276712390,2815,2815,2815,2815,0
20231031,175800,276712390,2815,2815,2815,2815,0
20231031,175700,276712390,2815,2815,2815,2815,0
20231031,175600,276712390,2815,2815,2815,2815,0
20231031,175500,276712390,2815,2815,2815,2815,0
20231031,175400,276712390,2815,2815,2815,2815,0
20231031,175300,276712390,2815,2815,2815,2815,0
20231031,175200,276712390,2815,2815,2815,2815,0
20231031,175100,276712390,2815,2815,2815,2815,0
20231031,175000,276712390,2815,2815,2815,2815,0
20231031,174900,276712390,2815,2815,2815,2815,0
20231031,174800,276712390,2815,2815,2815,2815,0
20231031,174700,276712390,2815,2815,2815,2815,0
20231031,174600,276712390,2815,2815,2815,2815,0
20231031,174500,276712390,2815,2815,2815,2815,0
20231031,174400,276712390,2815,2815,2815,2815,0
20231031,174300,276712390,2815,2815,2815,2815,0
20231031,174200,276712390,2815,2815,2815,2815,0
20231031,174100,276712390,2815,2815,2815,2815,0
20231031,174000,276712390,2815,2815,2815,2815,0
20231031,173900,276712390,2815,2815,2815,2815,0
20231031,173800,276712390,2815,2815,2815,2815,0
20231031,173700,276712390,2815,2815,2815,2815,0
20231031,173600,276712390,2815,2815,2815,2815,0
20231031,173500,276712390,2815,2815,2815,2815,0
20231031,173400,276712390,2815,2815,2815,2815,0
20231031,173300,276712390,2815,2815,2815,2815,0
20231031,173200,276712390,2815,2815,2815,2815,1734
20231031,173100,276712390,2815,2815,2815,2815,0
20231031,173000,276712390,2815,2815,2815,2815,0
20231031,172900,276712390,2815,2815,2815,2815,0
20231031,172800,276712390,2815,2815,2815,2815,0
20231031,172700,276712390,2815,2815,2815,2815,0
20231031,172600,276712390,2815,2815,2815,2815,0
20231031,172500,276712390,2815,2815,2815,2815,0
20231031,172400,276712390,2815,2815,2815,2815,0
20231031,172300,276712390,2815,2815,2815,2815,0
20231031,172200,276712390,2815,2815,2815,2815,0
20231031,172100,276712390,2815,2815,2815,2815,0
20231031,172000,276712390,2815,2815,2815,2815,0
20231031,171900,276712390,2815,2815,2815,2815,0
20231031,171800,276712390,2815,2815,2815,2815,0
20231031,171700,276712390,2815,2815,2815,2815,0
20231031,171600,276712390,2815,2815,2815,2815,0
20231031,171500,276712390,2815,2815,2815,2815,0
20231031,171400,276712390,2815,2815,2815,2815,0
20231031,171300,276712390,2815,2815,2815,2815,0
20231031,171200,276712390,2815,2815,2815,2815,0
20231031,171100,276712390,2815,2815,2815,2815,0
20231031,171000,276712390,2815,2815,2815,2815,0
20231031,170900,276712390,2815,2815,2815,2815,0
20231031,170800,276712390,2815,2815,2815,2815,0
20231031,170700,276712390,2815,2815,2815,2815,0
20231031,170600,276712390,2815,2815,2815,2815,0
20231031,170500,276712390,2815,2815,2815,2815,0
20231031,170400,276712390,2815,2815,2815,2815,0
20231031,170300,276712390,2815,2815,2815,2815,0
20231031,170200,276712390,2815,2815,2815,2815,1734
20231031,170100,276712390,2815,2815,2815,2815,0
20231031,170000,276712390,2815,2815,2815,2815,0
20231031,165900,276712390,2815,2815,2815,2815,0
20231031,165800,276712390,2815,2815,2815,2815,0
20231031,165700,276712390,2815,2815,2815,2815,0
20231031,165600,276712390,2815,2815,2815,2815,0
20231031,165500,276712390,2815,2815,2815,2815,0
20231031,165400,276712390,2815,2815,2815,2815,0
20231031,165300,276712390,2815,2815,2815,2815,0
20231031,165200,276712390,2815,2815,2815,2815,0
20231031,165100,276712390,2815,2815,2815,2815,0
20231031,165000,276712390,2815,2815,2815,2815,0
20231031,164900,276712390,2815,2815,2815,2815,0
20231031,164800,276712390,2815,2815,2815,2815,0
20231031,164700,276712390,2815,2815,2815,2815,0
20231031,164600,276712390,2815,2815,2815,2815,0
20231031,164500,276712390,2815,2815,2815,2815,0
20231031,164400,276712390,2815,2815,2815,2815,0
20231031,164300,276712390,2815,2815,2815,2815,0
20231031,164200,276712390,2815,2815,2815,2815,0
20231031,164100,276712390,2815,2815,2815,2815,0
20231031,164000,276712390,2815,2815,2815,2815,0
20231031,163900,276712390,2815,2815,2815,2815,0
20231031,163800,276712390,2815,2815,2815,2815,0
20231031,163700,276712390,2815,2815,2815,2815,0
20231031,163600,276712390,2815,2815,2815,2815,0
20231031,163500,276712390,2815,2815,2815,2815,0
20231031,163400,276712390,2815,2815,2815,2815,0
20231031,163300,276712390,2815,2815,2815,2815,0
20231031,163200,276712390,2815,2815,2815,2815,1734
20231031,163100,276712390,2815,2815,2815,2815,0
20231031,163000,276712390,2815,2815,2815,2815,0
20231031,162900,276712390,2815,2815,2815,2815,0
20231031,162800,276712390,2815,2815,2815,2815,0
20231031,162700,276712390,2815,2815,2815,2815,0
20231031,162600,276712390,2815,2815,2815,2815,0
20231031,162500,276712390,2815,2815,2815,2815,0
20231031,162400,276712390,2815,2815,2815,2815,0
20231031,162300,276712390,2815,2815,2815,2815,0
20231031,162200,276712390,2815,2815,2815,2815,0
20231031,162100,276712390,2815,2815,2815,2815,0
20231031,162000,276712390,2815,2815,2815,2815,0
20231031,161900,276712390,2815,2815,2815,2815,0
20231031,161800,276712390,2815,2815,2815,2815,0
20231031,161700,276712390,2815,2815,2815,2815,0
20231031,161600,276712390,2815,2815,2815,2815,0
20231031,161500,276712390,2815,2815,2815,2815,0
20231031,161400,276712390,2815,2815,2815,2815,0
20231031,161300,276712390,2815,2815,2815,2815,0
20231031,161200,276712390,2815,2815,2815,2815,0
20231031,161100,276712390,2815,2815,2815,2815,0
20231031,161000,276712390,2815,2815,2815,2815,0
20231031,160900,276712390,2815,2815,2815,2815,0
20231031,160800,276712390,2815,2815,2815,2815,0
20231031,160700,276712390,2815,2815,2815,2815,0
20231031,160600,276712390,2815,2815,2815,2815,0
20231031,160500,276712390,2815,2815,2815,2815,0
20231031,160400,276712390,2815,2815,2815,2815,0
20231031,160300,276712390,2815,2815,2815,2815,0
20231031,160200,276712390,2815,2815,2815,2815,1734
20231031,160100,276712390,2815,2815,2815,2815,0
20231031,160000,276712390,2815,2815,2815,2815,0
20231031,155900,276712390,2815,2815,2815,2815,0
20231031,155800,276712390,2815,2815,2815,2815,0
20231031,155700,276712390,2815,2815,2815,2815,0
20231031,155600,276712390,2815,2815,2815,2815,0
20231031,155500,276712390,2815,2815,2815,2815,0
20231031,155400,276712390,2815,2815,2815,2815,0
20231031,155300,276712390,2815,2815,2815,2815,0
20231031,155200,276712390,2815,2815,2815,2815,0
20231031,155100,276712390,2815,2815,2815,2815,0
20231031,155000,276712390,2815,2815,2815,2815,0
20231031,154900,276712390,2815,2815,2815,2815,0
20231031,154800,276712390,2815,2815,2815,2815,0
20231031,154700,276712390,2815,2815,2815,2815,0
20231031,154600,276712390,2815,2815,2815,2815,0
20231031,154500,276712390,2815,2815,2815,2815,0
20231031,154400,276712390,2815,2815,2815,2815,0
20231031,154300,276712390,2815,2815,2815,2815,0
20231031,154200,276712390,2815,2815,2815,2815,0
20231031,154100,276712390,2815,2815,2815,2815,0
20231031,154000,276712390,2815,2815,2815,2815,0
20231031,153900,276712390,2815,2815,2815,2815,0
20231031,153800,276712390,2815,2815,2815,2815,0
20231031,153700,276712390,2815,2815,2815,2815,0
20231031,153600,276712390,2815,2815,2815,2815,0
20231031,153500,276712390,2815,2815,2815,2815,0
20231031,153400,276712390,2815,2815,2815,2815,0
20231031,153300,276712390,2815,2815,2815,2815,0
20231031,153200,276712390,2815,2815,2815,2815,1734
20231031,153100,276712390,2815,2815,2815,2815,0
20231031,153000,276712390,2815,2815,2815,2815,1734
20231031,152900,271831180,2775,2775,2775,2775,0
20231031,152800,271831180,2775,2775,2775,2775,0
20231031,152700,271831180,2775,2775,2775,2775,0
20231031,152600,271831180,2775,2775,2775,2775,0
20231031,152500,271831180,2775,2775,2775,2775,0
20231031,152400,271831180,2775,2775,2775,2775,0
20231031,152300,271831180,2775,2775,2775,2775,0
20231031,152200,271831180,2775,2775,2775,2775,0
20231031,152100,271831180,2775,2775,2775,2775,0
20231031,152000,271831180,2775,2775,2775,2775,0
20231031,151900,271831180,2775,2780,2820,2770,5245
20231031,151800,257248025,2775,2780,2780,2775,14
20231031,151700,257209115,2800,2800,2800,2800,20
20231031,151600,257153115,2800,2800,2800,2780,19
20231031,151500,257100015,2780,2780,2780,2780,14
20231031,151400,257061095,2800,2780,2800,2780,15
20231031,151300,257019375,2800,2800,2800,2800,12
20231031,151200,256985775,2775,2800,2800,2775,179
20231031,151100,256488750,2800,2800,2800,2800,0
20231031,151000,256488750,2800,2800,2800,2800,0
20231031,150900,256488750,2800,2800,2800,2800,1
20231031,150800,256485950,2800,2800,2800,2800,0
20231031,150700,256485950,2800,2800,2800,2800,0
20231031,150600,256485950,2800,2795,2800,2795,25
20231031,150500,256416015,2795,2780,2795,2780,115
20231031,150400,256096300,2795,2795,2795,2795,0
20231031,150300,256096300,2795,2795,2795,2795,100
20231031,150200,255816800,2795,2785,2795,2775,1003
20231031,150100,253033030,2795,2790,2795,2790,22
20231031,150000,252971545,2775,2790,2795,2775,932
20231031,145900,250383720,2795,2795,2795,2795,0
20231031,145800,250383720,2795,2795,2795,2795,0
20231031,145700,250383720,2795,2795,2795,2795,0
20231031,145600,250383720,2795,2785,2795,2785,133
20231031,145500,250012780,2785,2785,2785,2785,1
20231031,145400,250009995,2775,2780,2785,2775,945
20231031,145300,247387240,2780,2780,2780,2780,48
20231031,145200,247253800,2785,2785,2785,2785,0
20231031,145100,247253800,2785,2785,2785,2785,0
20231031,145000,247253800,2785,2785,2785,2785,0
20231031,144900,247253800,2785,2785,2785,2785,5
20231031,144800,247239875,2785,2785,2785,2785,4
20231031,144700,247228735,2790,2790,2790,2790,0
20231031,144600,247228735,2790,2790,2790,2790,0
20231031,144500,247228735,2790,2780,2790,2780,199
20231031,144400,246675245,2780,2780,2780,2780,144
20231031,144300,246274925,2780,2790,2790,2780,24
20231031,144200,246208195,2795,2795,2795,2795,0
20231031,144100,246208195,2795,2795,2795,2795,100
20231031,144000,245928695,2795,2795,2795,2795,0
20231031,143900,245928695,2795,2780,2795,2775,90
20231031,143800,245678475,2795,2795,2795,2795,0
20231031,143700,245678475,2795,2790,2795,2790,223
20231031,143600,245056245,2780,2780,2780,2780,457
20231031,143500,243785785,2780,2780,2780,2780,43
20231031,143400,243666245,2780,2780,2780,2780,102
20231031,143300,243382685,2790,2790,2790,2790,0
20231031,143200,243382685,2790,2780,2790,2780,8
20231031,143100,243360375,2780,2780,2780,2780,111
20231031,143000,243051795,2790,2790,2790,2790,13
20231031,142900,243015525,2785,2785,2785,2785,33
20231031,142800,242923620,2795,2795,2795,2795,12
20231031,142700,242890080,2790,2780,2790,2780,1011
20231031,142600,240075450,2775,2780,2780,2775,1814
20231031,142500,235038265,2785,2785,2785,2785,300
20231031,142400,234202765,2785,2785,2785,2785,9
20231031,142300,234177700,2785,2785,2785,2785,0
20231031,142200,234177700,2785,2785,2785,2785,0
20231031,142100,234177700,2785,2785,2785,2775,1502
20231031,142000,230009630,2775,2780,2780,2775,851
20231031,141900,227646350,2780,2780,2780,2780,0
20231031,141800,227646350,2780,2775,2780,2775,1887
20231031,141700,222400910,2780,2780,2780,2780,0
20231031,141600,222400910,2780,2780,2780,2780,2
20231031,141500,222395350,2785,2780,2785,2775,3757
20231031,141400,211951030,2785,2785,2785,2785,2
20231031,141300,211945460,2785,2785,2785,2785,0
20231031,141200,211945460,2785,2785,2785,2785,3
20231031,141100,211937105,2780,2780,2780,2780,0
20231031,141000,211937105,2780,2780,2780,2780,19
20231031,140900,211884285,2780,2780,2780,2780,0
20231031,140800,211884285,2780,2780,2780,2780,500
20231031,140700,210494285,2780,2780,2780,2780,0
20231031,140600,210494285,2780,2780,2780,2780,600
20231031,140500,208826285,2780,2780,2780,2780,150
20231031,140400,208409285,2780,2780,2780,2780,0
20231031,140300,208409285,2780,2780,2780,2780,0
20231031,140200,208409285,2780,2780,2780,2780,0
20231031,140100,208409285,2780,2780,2780,2780,0
20231031,140000,208409285,2780,2780,2780,2780,500
20231031,135900,207019285,2785,2785,2785,2785,4
20231031,135800,207008145,2790,2790,2790,2790,1
20231031,135700,207005355,2780,2780,2780,2780,100
20231031,135600,206727355,2795,2795,2795,2795,0
20231031,135500,206727355,2795,2795,2795,2795,0
20231031,135400,206727355,2795,2795,2795,2795,0
20231031,135300,206727355,2795,2795,2795,2795,0
20231031,135200,206727355,2795,2795,2795,2795,0
20231031,135100,206727355,2795,2795,2795,2795,0
20231031,135000,206727355,2795,2795,2795,2795,1
20231031,134900,206724560,2785,2795,2795,2785,11
20231031,134800,206693915,2780,2780,2780,2780,0
20231031,134700,206693915,2780,2780,2780,2780,0
20231031,134600,206693915,2780,2780,2780,2780,0
20231031,134500,206693915,2780,2780,2780,2780,0
20231031,134400,206693915,2780,2780,2780,2780,1
20231031,134300,206691135,2795,2780,2795,2780,278
20231031,134200,205918175,2795,2795,2795,2795,12
20231031,134100,205884635,2780,2780,2780,2780,0
20231031,134000,205884635,2780,2780,2780,2780,14
20231031,133900,205845715,2795,2795,2795,2795,5
20231031,133800,205831740,2795,2780,2795,2780,344
20231031,133700,204875225,2785,2785,2785,2785,0
20231031,133600,204875225,2785,2785,2785,2785,0
20231031,133500,204875225,2785,2785,2785,2785,0
20231031,133400,204875225,2785,2795,2795,2785,36
20231031,133300,204774780,2780,2780,2780,2780,1
20231031,133200,204772000,2795,2785,2795,2785,118
20231031,133100,204443210,2785,2780,2785,2780,1001
20231031,133000,201660425,2780,2780,2785,2780,955
20231031,132900,199005520,2780,2780,2780,2780,1504
20231031,132800,194824400,2780,2780,2780,2780,1100
20231031,132700,191766400,2785,2785,2785,2785,200
20231031,132600,191209400,2790,2790,2790,2790,0
20231031,132500,191209400,2790,2790,2790,2780,823
20231031,132400,188921050,2790,2790,2790,2790,400
20231031,132300,187805050,2785,2785,2785,2785,3
20231031,132200,187796695,2795,2785,2795,2785,212
20231031,132100,187206155,2785,2785,2785,2785,50
20231031,132000,187066905,2785,2785,2785,2785,10
20231031,131900,187039055,2785,2785,2785,2785,0
20231031,131800,187039055,2785,2785,2785,2785,53
20231031,131700,186891450,2780,2780,2780,2780,0
20231031,131600,186891450,2780,2780,2780,2780,0
20231031,131500,186891450,2780,2780,2780,2780,2000
20231031,131400,181331450,2800,2800,2800,2800,0
20231031,131300,181331450,2800,2800,2800,2800,0
20231031,131200,181331450,2800,2800,2800,2800,10
20231031,131100,181303450,2800,2800,2800,2800,0
20231031,131000,181303450,2800,2800,2800,2800,0
20231031,130900,181303450,2800,2800,2800,2800,12
20231031,130800,181269850,2785,2800,2800,2780,10980
20231031,130700,150668965,2805,2805,2805,2805,0
20231031,130600,150668965,2805,2805,2805,2805,0
20231031,130500,150668965,2805,2805,2805,2805,0
20231031,130400,150668965,2805,2795,2805,2790,2697
20231031,130300,143137210,2795,2795,2795,2795,4
20231031,130200,143126030,2795,2800,2800,2795,1255
20231031,130100,139616960,2800,2800,2800,2800,10
20231031,130000,139588960,2800,2800,2800,2800,1152
20231031,125900,136363360,2800,2800,2800,2800,0
20231031,125800,136363360,2800,2800,2800,2800,10
20231031,125700,136335360,2795,2795,2795,2795,0
20231031,125600,136335360,2795,2795,2795,2795,0
20231031,125500,136335360,2795,2795,2795,2795,1
20231031,125400,136332565,2795,2795,2795,2795,0
20231031,125300,136332565,2795,2795,2795,2795,0
20231031,125200,136332565,2795,2795,2795,2795,0
20231031,125100,136332565,2795,2795,2795,2795,0
20231031,125000,136332565,2795,2795,2795,2795,0
20231031,124900,136332565,2795,2795,2795,2795,0
20231031,124800,136332565,2795,2795,2795,2795,500
20231031,124700,134935065,2795,2795,2795,2795,0
20231031,124600,134935065,2795,2795,2795,2795,0
20231031,124500,134935065,2795,2795,2795,2795,0
20231031,124400,134935065,2795,2795,2795,2795,0
20231031,124300,134935065,2795,2795,2795,2795,0
20231031,124200,134935065,2795,2795,2795,2795,0
20231031,124100,134935065,2795,2795,2795,2795,0
20231031,124000,134935065,2795,2795,2795,2795,0
20231031,123900,134935065,2795,2795,2795,2795,0
20231031,123800,134935065,2795,2795,2795,2795,14
20231031,123700,134895935,2790,2790,2790,2790,0
20231031,123600,134895935,2790,2790,2790,2790,0
20231031,123500,134895935,2790,2790,2790,2790,0
20231031,123400,134895935,2790,2790,2790,2790,14
20231031,123300,134856875,2800,2800,2800,2800,5
20231031,123200,134842875,2790,2790,2790,2790,0
20231031,123100,134842875,2790,2790,2790,2790,14
20231031,123000,134803815,2795,2795,2795,2795,0
20231031,122900,134803815,2795,2795,2795,2795,0
20231031,122800,134803815,2795,2795,2795,2795,105
20231031,122700,134510340,2795,2795,2795,2795,80
20231031,122600,134286740,2790,2790,2790,2790,0
20231031,122500,134286740,2790,2790,2790,2790,14
20231031,122400,134247680,2795,2795,2795,2795,1
20231031,122300,134244885,2795,2795,2795,2795,0
20231031,122200,134244885,2795,2795,2795,2795,0
20231031,122100,134244885,2795,2795,2795,2795,0
20231031,122000,134244885,2795,2795,2795,2795,11
20231031,121900,134214140,2795,2790,2795,2790,415
20231031,121800,133056215,2790,2790,2790,2790,1774
20231031,121700,128106755,2795,2795,2795,2795,5
20231031,121600,128092780,2795,2795,2795,2795,15
20231031,121500,128050855,2795,2790,2795,2790,494
20231031,121400,126672525,2790,2790,2790,2790,0
20231031,121300,126672525,2790,2790,2790,2790,0
20231031,121200,126672525,2790,2795,2795,2790,1218
20231031,121100,123274215,2795,2795,2795,2795,521
20231031,121000,121818020,2795,2800,2800,2795,1641
20231031,120900,117223720,2805,2805,2805,2805,0
20231031,120800,117223720,2805,2805,2805,2805,0
20231031,120700,117223720,2805,2805,2805,2805,0
20231031,120600,117223720,2805,2805,2805,2805,790
20231031,120500,115007770,2810,2810,2810,2810,0
20231031,120400,115007770,2810,2810,2810,2810,0
20231031,120300,115007770,2810,2810,2810,2810,15
20231031,120200,114965620,2810,2810,2810,2810,2
20231031,120100,114960000,2815,2815,2815,2815,0
20231031,120000,114960000,2815,2815,2815,2815,0
20231031,115900,114960000,2815,2815,2815,2815,0
20231031,115800,114960000,2815,2815,2815,2815,0
20231031,115700,114960000,2815,2815,2815,2815,1
20231031,115600,114957185,2805,2805,2805,2805,0
20231031,115500,114957185,2805,2810,2810,2805,178
20231031,115400,114457755,2815,2815,2815,2815,33
20231031,115300,114364860,2825,2825,2825,2825,0
20231031,115200,114364860,2825,2825,2825,2825,0
20231031,115100,114364860,2825,2825,2825,2825,100
20231031,115000,114082360,2825,2820,2825,2820,90
20231031,114900,113828495,2820,2815,2820,2815,65
20231031,114800,113645470,2825,2825,2825,2825,0
20231031,114700,113645470,2825,2825,2825,2825,100
20231031,114600,113362970,2825,2825,2825,2825,0
20231031,114500,113362970,2825,2815,2825,2810,777
20231031,114400,111179440,2815,2815,2815,2815,0
20231031,114300,111179440,2815,2820,2820,2815,1877
20231031,114200,105895585,2830,2830,2830,2830,0
20231031,114100,105895585,2830,2830,2830,2830,50
20231031,114000,105754085,2830,2830,2830,2830,0
20231031,113900,105754085,2830,2830,2830,2830,0
20231031,113800,105754085,2830,2830,2830,2830,202
20231031,113700,105182425,2830,2830,2830,2830,144
20231031,113600,104774905,2830,2830,2830,2830,110
20231031,113500,104463605,2830,2830,2830,2830,200
20231031,113400,103897605,2830,2830,2830,2830,2
20231031,113300,103891945,2835,2835,2835,2835,0
20231031,113200,103891945,2835,2825,2835,2825,78
20231031,113100,103671395,2825,2820,2825,2820,664
20231031,113000,101798890,2825,2835,2835,2825,124
20231031,112900,101448410,2835,2835,2835,2835,0
20231031,112800,101448410,2835,2835,2835,2835,0
20231031,112700,101448410,2835,2835,2835,2835,0
20231031,112600,101448410,2835,2835,2835,2835,0
20231031,112500,101448410,2835,2835,2835,2835,0
20231031,112400,101448410,2835,2835,2835,2835,5
20231031,112300,101434235,2835,2835,2835,2835,0
20231031,112200,101434235,2835,2835,2835,2835,0
20231031,112100,101434235,2835,2835,2835,2835,0
20231031,112000,101434235,2835,2830,2835,2830,16
20231031,111900,101388895,2840,2840,2840,2840,0
20231031,111800,101388895,2840,2840,2840,2840,0
20231031,111700,101388895,2840,2840,2840,2840,0
20231031,111600,101388895,2840,2840,2840,2840,0
20231031,111500,101388895,2840,2835,2840,2835,45
20231031,111400,101261230,2830,2835,2840,2830,745
20231031,111300,99152745,2830,2830,2830,2830,1
20231031,111200,99149915,2840,2840,2840,2840,0
20231031,111100,99149915,2840,2840,2840,2840,10
20231031,111000,99121515,2840,2840,2840,2840,20
20231031,110900,99064715,2840,2840,2840,2840,0
20231031,110800,99064715,2840,2840,2840,2840,0
20231031,110700,99064715,2840,2840,2840,2840,0
20231031,110600,99064715,2840,2840,2840,2840,63
20231031,110500,98885795,2840,2840,2840,2840,2
20231031,110400,98880115,2840,2840,2840,2840,11
20231031,110300,98848875,2840,2840,2840,2840,12
20231031,110200,98814795,2830,2830,2830,2830,0
20231031,110100,98814795,2830,2830,2830,2830,0
20231031,110000,98814795,2830,2830,2830,2830,0
20231031,105900,98814795,2830,2830,2830,2830,1
20231031,105800,98811965,2840,2840,2840,2840,3
20231031,105700,98803445,2840,2840,2840,2840,13
20231031,105600,98766525,2830,2830,2830,2830,0
20231031,105500,98766525,2830,2830,2840,2830,27
20231031,105400,98689995,2830,2830,2830,2830,1
20231031,105300,98687165,2840,2840,2840,2840,38
20231031,105200,98579245,2840,2840,2840,2840,500
20231031,105100,97159245,2840,2840,2840,2840,0
20231031,105000,97159245,2840,2840,2840,2840,0
20231031,104900,97159245,2840,2840,2840,2840,3
20231031,104800,97150725,2840,2840,2840,2840,0
20231031,104700,97150725,2840,2840,2840,2840,0
20231031,104600,97150725,2840,2840,2840,2840,100
20231031,104500,96866725,2840,2840,2840,2840,50
20231031,104400,96724725,2840,2840,2840,2840,0
20231031,104300,96724725,2840,2840,2840,2840,0
20231031,104200,96724725,2840,2840,2840,2840,0
20231031,104100,96724725,2840,2840,2840,2840,0
20231031,104000,96724725,2840,2840,2840,2840,0
20231031,103900,96724725,2840,2840,2840,2840,12
20231031,103800,96690645,2830,2830,2830,2830,2
20231031,103700,96684985,2840,2840,2840,2840,0
20231031,103600,96684985,2840,2840,2840,2840,0
20231031,103500,96684985,2840,2840,2840,2840,0
20231031,103400,96684985,2840,2840,2840,2840,0
20231031,103300,96684985,2840,2840,2840,2840,0
20231031,103200,96684985,2840,2840,2840,2840,0
20231031,103100,96684985,2840,2840,2840,2840,0
20231031,103000,96684985,2840,2820,2840,2820,229
20231031,102900,96036875,2830,2830,2830,2830,0
20231031,102800,96036875,2830,2830,2830,2830,0
20231031,102700,96036875,2830,2830,2830,2830,33
20231031,102600,95943485,2830,2825,2830,2825,1111
20231031,102500,92804630,2820,2820,2820,2820,1245
20231031,102400,89293730,2825,2825,2825,2825,37
20231031,102300,89189205,2840,2840,2840,2840,0
20231031,102200,89189205,2840,2840,2840,2840,0
20231031,102100,89189205,2840,2835,2840,2835,89
20231031,102000,88936775,2840,2825,2840,2825,222
20231031,101900,88309115,2825,2825,2825,2825,812
20231031,101800,86015215,2840,2840,2840,2840,28
20231031,101700,85935695,2840,2840,2840,2840,1
20231031,101600,85932855,2840,2835,2840,2835,100
20231031,101500,85649190,2840,2840,2840,2840,33
20231031,101400,85555470,2830,2830,2830,2830,1819
20231031,101300,80407700,2835,2835,2835,2835,0
20231031,101200,80407700,2835,2835,2835,2835,329
20231031,101100,79474985,2840,2840,2840,2840,0
20231031,101000,79474985,2840,2840,2840,2840,0
20231031,100900,79474985,2840,2840,2840,2840,200
20231031,100800,78906985,2835,2835,2835,2835,0
20231031,100700,78906985,2835,2835,2835,2835,100
20231031,100600,78623485,2835,2835,2835,2835,150
20231031,100500,78198235,2845,2845,2845,2845,0
20231031,100400,78198235,2845,2845,2845,2845,113
20231031,100300,77876750,2830,2830,2830,2830,1
20231031,100200,77873920,2845,2845,2845,2845,100
20231031,100100,77589420,2850,2835,2850,2835,1267
20231031,100000,73995660,2845,2845,2850,2845,112
20231031,095900,73676685,2850,2845,2850,2845,122
20231031,095800,73329160,2850,2835,2850,2835,1102
20231031,095700,70194655,2840,2830,2840,2830,419
20231031,095600,69008370,2830,2830,2830,2830,65
20231031,095500,68824420,2830,2830,2830,2830,246
20231031,095400,68128240,2825,2830,2830,2825,6839
20231031,095300,48807795,2830,2830,2830,2830,0
20231031,095200,48807795,2830,2830,2830,2830,0
20231031,095100,48807795,2830,2830,2830,2830,0
20231031,095000,48807795,2830,2830,2830,2830,3
20231031,094900,48799305,2835,2835,2835,2835,0
20231031,094800,48799305,2835,2835,2835,2835,0
20231031,094700,48799305,2835,2835,2835,2835,18
20231031,094600,48748275,2830,2830,2830,2830,1000
20231031,094500,45918275,2830,2830,2830,2830,0
20231031,094400,45918275,2830,2830,2830,2830,177
20231031,094300,45417365,2825,2825,2825,2825,0
20231031,094200,45417365,2825,2825,2825,2825,2453
20231031,094100,38487640,2830,2830,2830,2830,2229
20231031,094000,32179570,2830,2835,2840,2830,510
20231031,093900,30731365,2840,2840,2840,2840,1
20231031,093800,30728525,2830,2835,2835,2830,529
20231031,093700,29228830,2835,2835,2835,2835,0
20231031,093600,29228830,2835,2835,2835,2835,25
20231031,093500,29157955,2835,2835,2835,2835,75
20231031,093400,28945330,2835,2835,2835,2835,20
20231031,093300,28888630,2835,2835,2835,2835,1
20231031,093200,28885795,2835,2835,2835,2835,0
20231031,093100,28885795,2835,2835,2835,2835,170
20231031,093000,28403845,2830,2830,2830,2830,0
20231031,092900,28403845,2830,2830,2830,2830,62
20231031,092800,28228385,2830,2830,2830,2830,119
20231031,092700,27891615,2830,2830,2830,2830,100
20231031,092600,27608615,2830,2830,2830,2830,781
20231031,092500,25398385,2830,2830,2830,2830,0
20231031,092400,25398385,2830,2830,2830,2830,100
20231031,092300,25115385,2830,2830,2830,2830,0
20231031,092200,25115385,2830,2840,2840,2830,501
20231031,092100,23692555,2830,2830,2830,2830,300
20231031,092000,22843555,2840,2840,2840,2840,1
20231031,091900,22840715,2845,2840,2845,2840,13
20231031,091800,22803745,2840,2840,2840,2840,62
20231031,091700,22627665,2840,2840,2840,2840,37
20231031,091600,22522585,2840,2840,2840,2840,637
20231031,091500,20713505,2830,2830,2830,2830,1
20231031,091400,20710675,2840,2840,2840,2840,0
20231031,091300,20710675,2840,2840,2840,2840,500
20231031,091200,19290675,2840,2840,2840,2840,14
20231031,091100,19250915,2840,2840,2840,2840,0
20231031,091000,19250915,2840,2840,2840,2840,3
20231031,090900,19242395,2840,2835,2840,2835,277
20231031,090800,18456930,2840,2840,2840,2840,100
20231031,090700,18172930,2840,2840,2840,2840,1
20231031,090600,18170090,2840,2840,2840,2840,7
20231031,090500,18150210,2840,2840,2840,2840,120
20231031,090400,17809410,2840,2830,2840,2830,3728
20231031,090300,7229150,2830,2840,2840,2830,21
20231031,090200,7169520,2850,2850,2850,2850,0
20231031,090100,7169520,2850,2850,2850,2850,101
20231031,090000,6881670,2825,2855,2855,2825,2420