KissMeData/071200/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,194700,328868305,4840,4840,4840,4840,928
20231031,194600,328868305,4840,4840,4840,4840,0
20231031,194500,328868305,4840,4840,4840,4840,0
20231031,194400,328868305,4840,4840,4840,4840,0
20231031,194300,328868305,4840,4840,4840,4840,0
20231031,194200,328868305,4840,4840,4840,4840,0
20231031,194100,328868305,4840,4840,4840,4840,0
20231031,194000,328868305,4840,4840,4840,4840,0
20231031,193900,328868305,4840,4840,4840,4840,0
20231031,193800,328868305,4840,4840,4840,4840,0
20231031,193700,328868305,4840,4840,4840,4840,0
20231031,193600,328868305,4840,4840,4840,4840,0
20231031,193500,328868305,4840,4840,4840,4840,0
20231031,193400,328868305,4840,4840,4840,4840,0
20231031,193300,328868305,4840,4840,4840,4840,0
20231031,193200,328868305,4840,4840,4840,4840,0
20231031,193100,328868305,4840,4840,4840,4840,0
20231031,193000,328868305,4840,4840,4840,4840,0
20231031,192900,328868305,4840,4840,4840,4840,0
20231031,192800,328868305,4840,4840,4840,4840,0
20231031,192700,328868305,4840,4840,4840,4840,0
20231031,192600,328868305,4840,4840,4840,4840,0
20231031,192500,328868305,4840,4840,4840,4840,0
20231031,192400,328868305,4840,4840,4840,4840,0
20231031,192300,328868305,4840,4840,4840,4840,0
20231031,192200,328868305,4840,4840,4840,4840,0
20231031,192100,328868305,4840,4840,4840,4840,0
20231031,192000,328868305,4840,4840,4840,4840,0
20231031,191900,328868305,4840,4840,4840,4840,0
20231031,191800,328868305,4840,4840,4840,4840,0
20231031,191700,328868305,4840,4840,4840,4840,928
20231031,191600,328868305,4840,4840,4840,4840,0
20231031,191500,328868305,4840,4840,4840,4840,0
20231031,191400,328868305,4840,4840,4840,4840,0
20231031,191300,328868305,4840,4840,4840,4840,0
20231031,191200,328868305,4840,4840,4840,4840,0
20231031,191100,328868305,4840,4840,4840,4840,0
20231031,191000,328868305,4840,4840,4840,4840,0
20231031,190900,328868305,4840,4840,4840,4840,0
20231031,190800,328868305,4840,4840,4840,4840,0
20231031,190700,328868305,4840,4840,4840,4840,0
20231031,190600,328868305,4840,4840,4840,4840,0
20231031,190500,328868305,4840,4840,4840,4840,0
20231031,190400,328868305,4840,4840,4840,4840,0
20231031,190300,328868305,4840,4840,4840,4840,0
20231031,190200,328868305,4840,4840,4840,4840,0
20231031,190100,328868305,4840,4840,4840,4840,0
20231031,190000,328868305,4840,4840,4840,4840,0
20231031,185900,328868305,4840,4840,4840,4840,0
20231031,185800,328868305,4840,4840,4840,4840,0
20231031,185700,328868305,4840,4840,4840,4840,0
20231031,185600,328868305,4840,4840,4840,4840,0
20231031,185500,328868305,4840,4840,4840,4840,0
20231031,185400,328868305,4840,4840,4840,4840,0
20231031,185300,328868305,4840,4840,4840,4840,0
20231031,185200,328868305,4840,4840,4840,4840,0
20231031,185100,328868305,4840,4840,4840,4840,0
20231031,185000,328868305,4840,4840,4840,4840,0
20231031,184900,328868305,4840,4840,4840,4840,0
20231031,184800,328868305,4840,4840,4840,4840,0
20231031,184700,328868305,4840,4840,4840,4840,928
20231031,184600,328868305,4840,4840,4840,4840,0
20231031,184500,328868305,4840,4840,4840,4840,0
20231031,184400,328868305,4840,4840,4840,4840,0
20231031,184300,328868305,4840,4840,4840,4840,0
20231031,184200,328868305,4840,4840,4840,4840,0
20231031,184100,328868305,4840,4840,4840,4840,0
20231031,184000,328868305,4840,4840,4840,4840,0
20231031,183900,328868305,4840,4840,4840,4840,0
20231031,183800,328868305,4840,4840,4840,4840,0
20231031,183700,328868305,4840,4840,4840,4840,0
20231031,183600,328868305,4840,4840,4840,4840,0
20231031,183500,328868305,4840,4840,4840,4840,0
20231031,183400,328868305,4840,4840,4840,4840,0
20231031,183300,328868305,4840,4840,4840,4840,0
20231031,183200,328868305,4840,4840,4840,4840,0
20231031,183100,328868305,4840,4840,4840,4840,0
20231031,183000,328868305,4840,4840,4840,4840,0
20231031,182900,328868305,4840,4840,4840,4840,0
20231031,182800,328868305,4840,4840,4840,4840,0
20231031,182700,328868305,4840,4840,4840,4840,0
20231031,182600,328868305,4840,4840,4840,4840,0
20231031,182500,328868305,4840,4840,4840,4840,0
20231031,182400,328868305,4840,4840,4840,4840,0
20231031,182300,328868305,4840,4840,4840,4840,0
20231031,182200,328868305,4840,4840,4840,4840,0
20231031,182100,328868305,4840,4840,4840,4840,0
20231031,182000,328868305,4840,4840,4840,4840,0
20231031,181900,328868305,4840,4840,4840,4840,0
20231031,181800,328868305,4840,4840,4840,4840,0
20231031,181700,328868305,4840,4840,4840,4840,928
20231031,181600,328868305,4840,4840,4840,4840,0
20231031,181500,328868305,4840,4840,4840,4840,0
20231031,181400,328868305,4840,4840,4840,4840,0
20231031,181300,328868305,4840,4840,4840,4840,0
20231031,181200,328868305,4840,4840,4840,4840,0
20231031,181100,328868305,4840,4840,4840,4840,0
20231031,181000,328868305,4840,4840,4840,4840,0
20231031,180900,328868305,4840,4840,4840,4840,0
20231031,180800,328868305,4840,4840,4840,4840,0
20231031,180700,328868305,4840,4840,4840,4840,0
20231031,180600,328868305,4840,4840,4840,4840,0
20231031,180500,328868305,4840,4840,4840,4840,0
20231031,180400,328868305,4840,4840,4840,4840,0
20231031,180300,328868305,4840,4840,4840,4840,0
20231031,180200,328868305,4840,4840,4840,4840,0
20231031,180100,328868305,4840,4840,4840,4840,0
20231031,180000,328868305,4840,4840,4840,4840,0
20231031,175900,328868305,4840,4840,4840,4840,0
20231031,175800,328868305,4840,4840,4840,4840,0
20231031,175700,328868305,4840,4840,4840,4840,0
20231031,175600,328868305,4840,4840,4840,4840,0
20231031,175500,328868305,4840,4840,4840,4840,0
20231031,175400,328868305,4840,4840,4840,4840,0
20231031,175300,328868305,4840,4840,4840,4840,0
20231031,175200,328868305,4840,4840,4840,4840,0
20231031,175100,328868305,4840,4840,4840,4840,0
20231031,175000,328868305,4840,4840,4840,4840,0
20231031,174900,328868305,4840,4840,4840,4840,0
20231031,174800,328868305,4840,4840,4840,4840,0
20231031,174700,328868305,4840,4840,4840,4840,928
20231031,174600,328868305,4840,4840,4840,4840,0
20231031,174500,328868305,4840,4840,4840,4840,0
20231031,174400,328868305,4840,4840,4840,4840,0
20231031,174300,328868305,4840,4840,4840,4840,0
20231031,174200,328868305,4840,4840,4840,4840,0
20231031,174100,328868305,4840,4840,4840,4840,0
20231031,174000,328868305,4840,4840,4840,4840,0
20231031,173900,328868305,4840,4840,4840,4840,0
20231031,173800,328868305,4840,4840,4840,4840,0
20231031,173700,328868305,4840,4840,4840,4840,0
20231031,173600,328868305,4840,4840,4840,4840,0
20231031,173500,328868305,4840,4840,4840,4840,0
20231031,173400,328868305,4840,4840,4840,4840,0
20231031,173300,328868305,4840,4840,4840,4840,0
20231031,173200,328868305,4840,4840,4840,4840,0
20231031,173100,328868305,4840,4840,4840,4840,0
20231031,173000,328868305,4840,4840,4840,4840,0
20231031,172900,328868305,4840,4840,4840,4840,0
20231031,172800,328868305,4840,4840,4840,4840,0
20231031,172700,328868305,4840,4840,4840,4840,0
20231031,172600,328868305,4840,4840,4840,4840,0
20231031,172500,328868305,4840,4840,4840,4840,0
20231031,172400,328868305,4840,4840,4840,4840,0
20231031,172300,328868305,4840,4840,4840,4840,0
20231031,172200,328868305,4840,4840,4840,4840,0
20231031,172100,328868305,4840,4840,4840,4840,0
20231031,172000,328868305,4840,4840,4840,4840,0
20231031,171900,328868305,4840,4840,4840,4840,0
20231031,171800,328868305,4840,4840,4840,4840,0
20231031,171700,328868305,4840,4840,4840,4840,928
20231031,171600,328868305,4840,4840,4840,4840,0
20231031,171500,328868305,4840,4840,4840,4840,0
20231031,171400,328868305,4840,4840,4840,4840,0
20231031,171300,328868305,4840,4840,4840,4840,0
20231031,171200,328868305,4840,4840,4840,4840,0
20231031,171100,328868305,4840,4840,4840,4840,0
20231031,171000,328868305,4840,4840,4840,4840,0
20231031,170900,328868305,4840,4840,4840,4840,0
20231031,170800,328868305,4840,4840,4840,4840,0
20231031,170700,328868305,4840,4840,4840,4840,0
20231031,170600,328868305,4840,4840,4840,4840,0
20231031,170500,328868305,4840,4840,4840,4840,0
20231031,170400,328868305,4840,4840,4840,4840,0
20231031,170300,328868305,4840,4840,4840,4840,0
20231031,170200,328868305,4840,4840,4840,4840,0
20231031,170100,328868305,4840,4840,4840,4840,0
20231031,170000,328868305,4840,4840,4840,4840,0
20231031,165900,328868305,4840,4840,4840,4840,0
20231031,165800,328868305,4840,4840,4840,4840,0
20231031,165700,328868305,4840,4840,4840,4840,0
20231031,165600,328868305,4840,4840,4840,4840,0
20231031,165500,328868305,4840,4840,4840,4840,0
20231031,165400,328868305,4840,4840,4840,4840,0
20231031,165300,328868305,4840,4840,4840,4840,0
20231031,165200,328868305,4840,4840,4840,4840,0
20231031,165100,328868305,4840,4840,4840,4840,0
20231031,165000,328868305,4840,4840,4840,4840,0
20231031,164900,328868305,4840,4840,4840,4840,0
20231031,164800,328868305,4840,4840,4840,4840,0
20231031,164700,328868305,4840,4840,4840,4840,928
20231031,164600,328868305,4840,4840,4840,4840,0
20231031,164500,328868305,4840,4840,4840,4840,0
20231031,164400,328868305,4840,4840,4840,4840,0
20231031,164300,328868305,4840,4840,4840,4840,0
20231031,164200,328868305,4840,4840,4840,4840,0
20231031,164100,328868305,4840,4840,4840,4840,0
20231031,164000,328868305,4840,4840,4840,4840,0
20231031,163900,328868305,4840,4840,4840,4840,0
20231031,163800,328868305,4840,4840,4840,4840,0
20231031,163700,328868305,4840,4840,4840,4840,0
20231031,163600,328868305,4840,4840,4840,4840,0
20231031,163500,328868305,4840,4840,4840,4840,0
20231031,163400,328868305,4840,4840,4840,4840,0
20231031,163300,328868305,4840,4840,4840,4840,0
20231031,163200,328868305,4840,4840,4840,4840,0
20231031,163100,328868305,4840,4840,4840,4840,0
20231031,163000,328868305,4840,4840,4840,4840,0
20231031,162900,328868305,4840,4840,4840,4840,0
20231031,162800,328868305,4840,4840,4840,4840,0
20231031,162700,328868305,4840,4840,4840,4840,0
20231031,162600,328868305,4840,4840,4840,4840,0
20231031,162500,328868305,4840,4840,4840,4840,0
20231031,162400,328868305,4840,4840,4840,4840,0
20231031,162300,328868305,4840,4840,4840,4840,0
20231031,162200,328868305,4840,4840,4840,4840,0
20231031,162100,328868305,4840,4840,4840,4840,0
20231031,162000,328868305,4840,4840,4840,4840,0
20231031,161900,328868305,4840,4840,4840,4840,0
20231031,161800,328868305,4840,4840,4840,4840,0
20231031,161700,328868305,4840,4840,4840,4840,928
20231031,161600,328868305,4840,4840,4840,4840,0
20231031,161500,328868305,4840,4840,4840,4840,0
20231031,161400,328868305,4840,4840,4840,4840,0
20231031,161300,328868305,4840,4840,4840,4840,0
20231031,161200,328868305,4840,4840,4840,4840,0
20231031,161100,328868305,4840,4840,4840,4840,0
20231031,161000,328868305,4840,4840,4840,4840,0
20231031,160900,328868305,4840,4840,4840,4840,0
20231031,160800,328868305,4840,4840,4840,4840,0
20231031,160700,328868305,4840,4840,4840,4840,0
20231031,160600,328868305,4840,4840,4840,4840,0
20231031,160500,328868305,4840,4840,4840,4840,0
20231031,160400,328868305,4840,4840,4840,4840,0
20231031,160300,328868305,4840,4840,4840,4840,0
20231031,160200,328868305,4840,4840,4840,4840,0
20231031,160100,328868305,4840,4840,4840,4840,0
20231031,160000,328868305,4840,4840,4840,4840,0
20231031,155900,328868305,4840,4840,4840,4840,0
20231031,155800,328868305,4840,4840,4840,4840,0
20231031,155700,328868305,4840,4840,4840,4840,0
20231031,155600,328868305,4840,4840,4840,4840,0
20231031,155500,328868305,4840,4840,4840,4840,0
20231031,155400,328868305,4840,4840,4840,4840,0
20231031,155300,328868305,4840,4840,4840,4840,0
20231031,155200,328868305,4840,4840,4840,4840,0
20231031,155100,328868305,4840,4840,4840,4840,0
20231031,155000,328868305,4840,4840,4840,4840,0
20231031,154900,328868305,4840,4840,4840,4840,0
20231031,154800,328868305,4840,4840,4840,4840,0
20231031,154700,328868305,4840,4840,4840,4840,928
20231031,154600,328868305,4840,4840,4840,4840,0
20231031,154500,328868305,4840,4840,4840,4840,0
20231031,154400,328868305,4840,4840,4840,4840,0
20231031,154300,328868305,4840,4840,4840,4840,0
20231031,154200,328868305,4840,4840,4840,4840,0
20231031,154100,328868305,4840,4840,4840,4840,0
20231031,154000,328868305,4840,4840,4840,4840,0
20231031,153900,328868305,4840,4840,4840,4840,0
20231031,153800,328868305,4840,4840,4840,4840,0
20231031,153700,328868305,4840,4840,4840,4840,0
20231031,153600,328868305,4840,4840,4840,4840,0
20231031,153500,328868305,4840,4840,4840,4840,0
20231031,153400,328868305,4840,4840,4840,4840,0
20231031,153300,328868305,4840,4840,4840,4840,0
20231031,153200,328868305,4840,4840,4840,4840,0
20231031,153100,328868305,4840,4840,4840,4840,0
20231031,153000,328868305,4840,4840,4840,4840,928
20231031,152900,324376785,4855,4855,4855,4855,0
20231031,152800,324376785,4855,4855,4855,4855,0
20231031,152700,324376785,4855,4855,4855,4855,0
20231031,152600,324376785,4855,4855,4855,4855,0
20231031,152500,324376785,4855,4855,4855,4855,0
20231031,152400,324376785,4855,4855,4855,4855,0
20231031,152300,324376785,4855,4855,4855,4855,0
20231031,152200,324376785,4855,4855,4855,4855,0
20231031,152100,324376785,4855,4855,4855,4855,0
20231031,152000,324376785,4855,4855,4855,4855,0
20231031,151900,324376785,4855,4855,4855,4855,12
20231031,151800,324318525,4855,4855,4855,4855,0
20231031,151700,324318525,4855,4855,4855,4855,0
20231031,151600,324318525,4855,4845,4855,4840,57
20231031,151500,324042405,4855,4845,4855,4840,314
20231031,151400,322521580,4850,4855,4855,4850,28
20231031,151300,322385700,4865,4865,4865,4865,0
20231031,151200,322385700,4865,4865,4865,4865,0
20231031,151100,322385700,4865,4865,4865,4865,0
20231031,151000,322385700,4865,4865,4865,4865,0
20231031,150900,322385700,4865,4865,4865,4865,0
20231031,150800,322385700,4865,4865,4865,4865,11
20231031,150700,322332185,4860,4850,4860,4850,51
20231031,150600,322084335,4860,4860,4860,4860,43
20231031,150500,321875355,4860,4860,4860,4860,0
20231031,150400,321875355,4860,4860,4860,4860,10
20231031,150300,321826755,4845,4860,4860,4845,104
20231031,150200,321322050,4855,4860,4860,4855,27
20231031,150100,321190925,4860,4860,4860,4860,50
20231031,150000,320947925,4860,4855,4860,4855,351
20231031,145900,319243615,4860,4860,4860,4860,0
20231031,145800,319243615,4860,4860,4860,4860,0
20231031,145700,319243615,4860,4860,4860,4860,0
20231031,145600,319243615,4860,4860,4860,4860,60
20231031,145500,318952015,4865,4865,4865,4865,0
20231031,145400,318952015,4865,4865,4865,4865,0
20231031,145300,318952015,4865,4865,4865,4865,20
20231031,145200,318854715,4865,4865,4865,4865,0
20231031,145100,318854715,4865,4865,4865,4865,0
20231031,145000,318854715,4865,4865,4865,4865,1
20231031,144900,318849850,4840,4840,4840,4840,0
20231031,144800,318849850,4840,4840,4840,4840,0
20231031,144700,318849850,4840,4865,4865,4840,107
20231031,144600,318331905,4845,4845,4845,4845,0
20231031,144500,318331905,4845,4845,4845,4845,0
20231031,144400,318331905,4845,4845,4845,4845,1
20231031,144300,318327060,4870,4870,4870,4870,0
20231031,144200,318327060,4870,4870,4870,4870,1
20231031,144100,318322190,4870,4870,4870,4870,5
20231031,144000,318297840,4855,4855,4855,4855,20
20231031,143900,318200740,4855,4855,4855,4855,0
20231031,143800,318200740,4855,4850,4855,4850,248
20231031,143700,316997790,4850,4850,4850,4850,0
20231031,143600,316997790,4850,4850,4850,4850,0
20231031,143500,316997790,4850,4850,4850,4850,0
20231031,143400,316997790,4850,4845,4850,4840,252
20231031,143300,315776320,4840,4845,4845,4840,55
20231031,143200,315509855,4845,4845,4845,4845,0
20231031,143100,315509855,4845,4845,4845,4845,4
20231031,143000,315490475,4835,4835,4835,4835,0
20231031,142900,315490475,4835,4835,4835,4835,98
20231031,142800,315016645,4840,4840,4840,4840,6
20231031,142700,314987605,4845,4845,4845,4845,0
20231031,142600,314987605,4845,4845,4845,4845,1
20231031,142500,314982760,4845,4845,4845,4845,0
20231031,142400,314982760,4845,4845,4845,4845,0
20231031,142300,314982760,4845,4845,4845,4845,6
20231031,142200,314953690,4830,4845,4845,4830,281
20231031,142100,313595380,4830,4830,4830,4830,0
20231031,142000,313595380,4830,4845,4845,4830,91
20231031,141900,313155835,4835,4835,4835,4835,559
20231031,141800,310453070,4840,4845,4845,4840,449
20231031,141700,308279055,4835,4850,4850,4835,8710
20231031,141600,266146645,4850,4850,4850,4850,26
20231031,141500,266020545,4850,4850,4850,4850,41
20231031,141400,265821695,4850,4850,4850,4850,0
20231031,141300,265821695,4850,4855,4855,4850,40
20231031,141200,265627555,4870,4870,4870,4870,0
20231031,141100,265627555,4870,4865,4870,4865,2
20231031,141000,265617820,4855,4855,4855,4855,0
20231031,140900,265617820,4855,4855,4855,4855,0
20231031,140800,265617820,4855,4855,4855,4855,28
20231031,140700,265481880,4870,4870,4870,4870,0
20231031,140600,265481880,4870,4870,4870,4870,0
20231031,140500,265481880,4870,4870,4870,4870,0
20231031,140400,265481880,4870,4870,4870,4870,0
20231031,140300,265481880,4870,4870,4870,4870,0
20231031,140200,265481880,4870,4870,4870,4870,0
20231031,140100,265481880,4870,4870,4870,4870,0
20231031,140000,265481880,4870,4870,4870,4870,0
20231031,135900,265481880,4870,4850,4870,4850,265
20231031,135800,264196090,4870,4870,4870,4870,0
20231031,135700,264196090,4870,4845,4870,4845,1122
20231031,135600,258757660,4845,4845,4845,4845,9
20231031,135500,258714055,4860,4850,4860,4850,8
20231031,135400,258675235,4850,4850,4850,4850,3
20231031,135300,258660685,4850,4845,4850,4840,1123
20231031,135200,253224230,4845,4845,4850,4840,1535
20231031,135100,245790565,4850,4845,4850,4845,2354
20231031,135000,234384260,4850,4850,4850,4845,2061
20231031,134900,224397165,4855,4855,4855,4855,25
20231031,134800,224275790,4860,4860,4860,4860,44
20231031,134700,224061950,4865,4865,4865,4865,8
20231031,134600,224023030,4865,4865,4865,4865,0
20231031,134500,224023030,4865,4865,4865,4865,0
20231031,134400,224023030,4865,4865,4865,4865,0
20231031,134300,224023030,4865,4865,4865,4865,51
20231031,134200,223774915,4880,4880,4880,4880,0
20231031,134100,223774915,4880,4880,4880,4880,13
20231031,134000,223711475,4880,4880,4880,4880,28
20231031,133900,223574835,4880,4880,4880,4880,8
20231031,133800,223535795,4865,4865,4865,4865,0
20231031,133700,223535795,4865,4865,4865,4865,0
20231031,133600,223535795,4865,4865,4865,4865,0
20231031,133500,223535795,4865,4865,4865,4865,0
20231031,133400,223535795,4865,4865,4865,4865,0
20231031,133300,223535795,4865,4865,4865,4865,0
20231031,133200,223535795,4865,4865,4865,4865,0
20231031,133100,223535795,4865,4865,4865,4865,0
20231031,133000,223535795,4865,4865,4865,4865,0
20231031,132900,223535795,4865,4865,4865,4865,0
20231031,132800,223535795,4865,4865,4865,4865,18
20231031,132700,223448225,4860,4860,4860,4860,0
20231031,132600,223448225,4860,4860,4860,4860,0
20231031,132500,223448225,4860,4865,4885,4860,362
20231031,132400,221686640,4865,4870,4870,4865,26
20231031,132300,221560070,4885,4885,4885,4885,2
20231031,132200,221550300,4875,4875,4875,4875,0
20231031,132100,221550300,4875,4875,4875,4875,0
20231031,132000,221550300,4875,4880,4880,4875,351
20231031,131900,219837500,4880,4880,4880,4880,1
20231031,131800,219832620,4880,4880,4880,4880,0
20231031,131700,219832620,4880,4880,4880,4865,1136
20231031,131600,214289165,4880,4880,4880,4880,0
20231031,131500,214289165,4880,4880,4880,4880,2
20231031,131400,214279405,4860,4860,4860,4860,0
20231031,131300,214279405,4860,4860,4860,4860,0
20231031,131200,214279405,4860,4860,4860,4860,0
20231031,131100,214279405,4860,4860,4860,4860,0
20231031,131000,214279405,4860,4860,4860,4860,0
20231031,130900,214279405,4860,4860,4860,4860,0
20231031,130800,214279405,4860,4860,4860,4860,0
20231031,130700,214279405,4860,4860,4860,4860,0
20231031,130600,214279405,4860,4860,4860,4860,10
20231031,130500,214230805,4880,4880,4880,4880,0
20231031,130400,214230805,4880,4880,4880,4880,0
20231031,130300,214230805,4880,4880,4880,4880,20
20231031,130200,214133205,4850,4850,4850,4850,0
20231031,130100,214133205,4850,4850,4850,4850,0
20231031,130000,214133205,4850,4850,4850,4850,0
20231031,125900,214133205,4850,4880,4880,4850,32
20231031,125800,213977915,4870,4860,4875,4860,386
20231031,125700,212101440,4860,4850,4860,4850,334
20231031,125600,210481200,4860,4860,4860,4860,0
20231031,125500,210481200,4860,4850,4860,4850,1015
20231031,125400,205557425,4850,4850,4850,4850,0
20231031,125300,205557425,4850,4845,4850,4845,320
20231031,125200,204006820,4855,4850,4855,4845,1263
20231031,125100,197886480,4855,4855,4855,4855,0
20231031,125000,197886480,4855,4845,4855,4845,68
20231031,124900,197556840,4855,4855,4855,4855,3
20231031,124800,197542275,4850,4850,4850,4850,0
20231031,124700,197542275,4850,4850,4850,4850,0
20231031,124600,197542275,4850,4850,4850,4850,0
20231031,124500,197542275,4850,4855,4855,4850,20
20231031,124400,197445225,4860,4860,4860,4860,10
20231031,124300,197396625,4865,4860,4865,4860,804
20231031,124200,193487240,4860,4860,4860,4860,84
20231031,124100,193079000,4850,4850,4850,4850,15
20231031,124000,193006250,4855,4855,4855,4855,1
20231031,123900,193001395,4855,4855,4855,4855,19
20231031,123800,192909150,4860,4855,4860,4855,18
20231031,123700,192821715,4860,4860,4860,4860,0
20231031,123600,192821715,4860,4860,4860,4860,0
20231031,123500,192821715,4860,4860,4860,4860,0
20231031,123400,192821715,4860,4860,4860,4860,0
20231031,123300,192821715,4860,4860,4860,4860,0
20231031,123200,192821715,4860,4860,4860,4860,0
20231031,123100,192821715,4860,4860,4860,4860,0
20231031,123000,192821715,4860,4860,4860,4860,6
20231031,122900,192792555,4850,4850,4850,4850,0
20231031,122800,192792555,4850,4855,4855,4850,42
20231031,122700,192588785,4860,4860,4860,4860,0
20231031,122600,192588785,4860,4860,4860,4860,6
20231031,122500,192559625,4870,4870,4870,4870,8
20231031,122400,192520665,4870,4870,4870,4870,0
20231031,122300,192520665,4870,4870,4870,4870,0
20231031,122200,192520665,4870,4870,4870,4870,0
20231031,122100,192520665,4870,4870,4870,4870,10
20231031,122000,192471965,4870,4870,4870,4870,24
20231031,121900,192355085,4870,4870,4870,4870,8
20231031,121800,192316125,4875,4875,4875,4875,0
20231031,121700,192316125,4875,4875,4875,4875,0
20231031,121600,192316125,4875,4875,4875,4875,0
20231031,121500,192316125,4875,4875,4875,4875,8
20231031,121400,192277125,4875,4875,4875,4875,0
20231031,121300,192277125,4875,4875,4875,4875,10
20231031,121200,192228375,4880,4880,4880,4880,0
20231031,121100,192228375,4880,4880,4880,4880,0
20231031,121000,192228375,4880,4880,4880,4880,44
20231031,120900,192013655,4880,4880,4880,4880,8
20231031,120800,191974615,4880,4880,4880,4880,0
20231031,120700,191974615,4880,4880,4880,4880,10
20231031,120600,191925815,4885,4875,4885,4875,281
20231031,120500,190555160,4875,4875,4875,4875,0
20231031,120400,190555160,4875,4875,4875,4875,0
20231031,120300,190555160,4875,4860,4880,4860,594
20231031,120200,187657170,4860,4860,4860,4860,10
20231031,120100,187608570,4860,4860,4860,4860,664
20231031,120000,184381530,4860,4860,4860,4860,0
20231031,115900,184381530,4860,4860,4860,4860,51
20231031,115800,184133670,4860,4860,4860,4860,8
20231031,115700,184094790,4860,4860,4860,4860,8
20231031,115600,184055910,4860,4860,4860,4860,0
20231031,115500,184055910,4860,4860,4860,4860,8
20231031,115400,184017030,4845,4845,4845,4845,0
20231031,115300,184017030,4845,4845,4845,4845,0
20231031,115200,184017030,4845,4860,4860,4845,98
20231031,115100,183542100,4860,4860,4860,4860,0
20231031,115000,183542100,4860,4860,4860,4860,0
20231031,114900,183542100,4860,4860,4860,4860,2
20231031,114800,183532380,4850,4860,4860,4850,39
20231031,114700,183343150,4855,4855,4855,4855,0
20231031,114600,183343150,4855,4860,4860,4855,54
20231031,114500,183080855,4860,4860,4860,4860,0
20231031,114400,183080855,4860,4860,4860,4860,2
20231031,114300,183071135,4860,4860,4860,4860,0
20231031,114200,183071135,4860,4860,4860,4860,33
20231031,114100,182910755,4845,4845,4845,4845,0
20231031,114000,182910755,4845,4845,4845,4845,0
20231031,113900,182910755,4845,4845,4845,4845,0
20231031,113800,182910755,4845,4875,4875,4845,909
20231031,113700,178505655,4875,4875,4875,4875,8
20231031,113600,178466655,4855,4855,4855,4855,33
20231031,113500,178306440,4845,4845,4845,4845,0
20231031,113400,178306440,4845,4845,4845,4845,0
20231031,113300,178306440,4845,4845,4845,4845,0
20231031,113200,178306440,4845,4845,4845,4845,0
20231031,113100,178306440,4845,4870,4880,4845,2068
20231031,113000,168271520,4880,4880,4880,4880,2
20231031,112900,168261760,4880,4880,4880,4880,6
20231031,112800,168232480,4880,4880,4880,4880,4
20231031,112700,168212960,4880,4880,4880,4880,8
20231031,112600,168173920,4865,4880,4880,4865,41
20231031,112500,167974205,4880,4880,4880,4880,19
20231031,112400,167881485,4880,4880,4880,4880,13
20231031,112300,167818045,4880,4880,4880,4880,4
20231031,112200,167798525,4880,4885,4885,4880,29
20231031,112100,167656965,4885,4885,4885,4885,9
20231031,112000,167613000,4885,4890,4890,4885,17
20231031,111900,167529930,4890,4890,4890,4890,2
20231031,111800,167520150,4890,4890,4890,4890,4
20231031,111700,167500590,4890,4890,4890,4890,5
20231031,111600,167476140,4890,4890,4890,4890,4
20231031,111500,167456580,4890,4890,4890,4890,4
20231031,111400,167437020,4890,4885,4890,4865,761
20231031,111300,163731345,4890,4890,4890,4890,20
20231031,111200,163633545,4900,4900,4900,4890,7
20231031,111100,163599275,4900,4900,4900,4885,27
20231031,111000,163467200,4900,4900,4900,4900,14
20231031,110900,163398600,4900,4900,4900,4900,7
20231031,110800,163364300,4900,4900,4900,4900,10
20231031,110700,163315300,4900,4900,4900,4900,20
20231031,110600,163217300,4900,4900,4900,4900,2
20231031,110500,163207500,4900,4900,4900,4880,22
20231031,110400,163099860,4900,4900,4900,4900,14
20231031,110300,163031260,4900,4900,4900,4900,52
20231031,110200,162776460,4900,4900,4900,4900,26
20231031,110100,162649060,4870,4900,4900,4870,1005
20231031,110000,157750830,4900,4900,4900,4900,20
20231031,105900,157652830,4900,4905,4905,4900,30
20231031,105800,157505705,4905,4905,4905,4905,3
20231031,105700,157490990,4900,4900,4900,4900,12
20231031,105600,157432190,4900,4895,4900,4895,42
20231031,105500,157226400,4885,4885,4885,4885,564
20231031,105400,154471260,4885,4885,4885,4885,6
20231031,105300,154441950,4885,4885,4885,4885,6
20231031,105200,154412640,4885,4885,4885,4885,3
20231031,105100,154397985,4885,4885,4885,4885,6
20231031,105000,154368675,4880,4880,4880,4880,6
20231031,104900,154339395,4880,4880,4880,4880,0
20231031,104800,154339395,4880,4880,4880,4880,0
20231031,104700,154339395,4880,4880,4880,4880,0
20231031,104600,154339395,4880,4880,4880,4880,0
20231031,104500,154339395,4880,4880,4880,4880,0
20231031,104400,154339395,4880,4880,4880,4880,0
20231031,104300,154339395,4880,4880,4880,4880,0
20231031,104200,154339395,4880,4880,4880,4880,0
20231031,104100,154339395,4880,4880,4880,4880,0
20231031,104000,154339395,4880,4880,4880,4880,0
20231031,103900,154339395,4880,4880,4880,4880,0
20231031,103800,154339395,4880,4880,4880,4880,0
20231031,103700,154339395,4880,4880,4880,4880,0
20231031,103600,154339395,4880,4880,4880,4880,0
20231031,103500,154339395,4880,4880,4880,4880,0
20231031,103400,154339395,4880,4880,4880,4880,0
20231031,103300,154339395,4880,4880,4880,4880,0
20231031,103200,154339395,4880,4880,4880,4880,0
20231031,103100,154339395,4880,4880,4880,4880,1
20231031,103000,154334515,4865,4865,4865,4865,0
20231031,102900,154334515,4865,4865,4865,4865,0
20231031,102800,154334515,4865,4865,4865,4865,1
20231031,102700,154329650,4880,4880,4880,4880,0
20231031,102600,154329650,4880,4880,4880,4880,0
20231031,102500,154329650,4880,4880,4880,4880,1
20231031,102400,154324770,4860,4860,4860,4860,0
20231031,102300,154324770,4860,4860,4860,4860,0
20231031,102200,154324770,4860,4860,4860,4860,0
20231031,102100,154324770,4860,4860,4860,4860,0
20231031,102000,154324770,4860,4860,4860,4860,0
20231031,101900,154324770,4860,4860,4860,4860,0
20231031,101800,154324770,4860,4860,4860,4860,358
20231031,101700,152584890,4865,4865,4865,4865,0
20231031,101600,152584890,4865,4865,4865,4865,0
20231031,101500,152584890,4865,4865,4865,4865,0
20231031,101400,152584890,4865,4880,4880,4865,12810
20231031,101300,90092940,4900,4900,4900,4900,0
20231031,101200,90092940,4900,4900,4900,4900,0
20231031,101100,90092940,4900,4900,4900,4900,1
20231031,101000,90088040,4880,4880,4880,4880,8
20231031,100900,90049000,4880,4880,4880,4880,0
20231031,100800,90049000,4880,4880,4880,4880,0
20231031,100700,90049000,4880,4880,4880,4880,3808
20231031,100600,71465960,4880,4880,4880,4880,1
20231031,100500,71461080,4905,4905,4905,4905,0
20231031,100400,71461080,4905,4905,4905,4905,0
20231031,100300,71461080,4905,4905,4905,4905,0
20231031,100200,71461080,4905,4895,4905,4895,8
20231031,100100,71421890,4900,4900,4900,4900,0
20231031,100000,71421890,4900,4900,4900,4900,110
20231031,095900,70882890,4900,4900,4900,4900,6
20231031,095800,70853490,4900,4880,4900,4880,6
20231031,095700,70824110,4900,4885,4900,4885,41
20231031,095600,70623735,4905,4905,4905,4905,6
20231031,095500,70594305,4880,4910,4910,4880,516
20231031,095400,68076045,4910,4910,4910,4910,6
20231031,095300,68046585,4910,4910,4910,4910,6
20231031,095200,68017125,4910,4910,4910,4910,5
20231031,095100,67992575,4910,4910,4910,4910,8
20231031,095000,67953295,4910,4910,4910,4910,6
20231031,094900,67923835,4910,4910,4910,4910,6
20231031,094800,67894375,4910,4910,4910,4910,6
20231031,094700,67864915,4910,4910,4910,4910,12
20231031,094600,67805995,4910,4910,4910,4910,6
20231031,094500,67776535,4910,4910,4910,4910,6
20231031,094400,67747075,4910,4910,4910,4910,6
20231031,094300,67717615,4910,4910,4910,4910,6
20231031,094200,67688155,4910,4910,4910,4910,6
20231031,094100,67658695,4910,4910,4910,4910,5
20231031,094000,67634145,4885,4910,4910,4885,4190
20231031,093900,47163260,4910,4910,4910,4910,6
20231031,093800,47133800,4910,4910,4910,4910,6
20231031,093700,47104340,4910,4910,4910,4910,6
20231031,093600,47074880,4890,4910,4910,4890,4506
20231031,093500,25040415,4910,4910,4910,4910,6
20231031,093400,25010955,4910,4910,4910,4910,6
20231031,093300,24981495,4910,4910,4910,4910,7
20231031,093200,24947125,4910,4910,4910,4910,10
20231031,093100,24898025,4910,4910,4910,4910,6
20231031,093000,24868565,4905,4905,4905,4905,2
20231031,092900,24858755,4875,4910,4910,4875,72
20231031,092800,24505990,4910,4910,4910,4910,6
20231031,092700,24476530,4910,4910,4910,4910,6
20231031,092600,24447070,4910,4910,4910,4910,6
20231031,092500,24417610,4910,4910,4910,4910,6
20231031,092400,24388150,4910,4915,4915,4875,522
20231031,092300,21842880,4915,4915,4915,4915,6
20231031,092200,21813390,4915,4910,4915,4875,1969
20231031,092100,12187635,4895,4910,4915,4895,59
20231031,092000,11898075,4910,4910,4910,4910,31
20231031,091900,11745865,4910,4910,4910,4910,11
20231031,091800,11691855,4910,4910,4910,4910,5
20231031,091700,11667305,4905,4905,4905,4905,4
20231031,091600,11647685,4905,4905,4905,4905,6
20231031,091500,11618255,4905,4905,4905,4905,6
20231031,091400,11588825,4905,4895,4905,4895,121
20231031,091300,10995960,4895,4895,4910,4895,171
20231031,091200,10158825,4910,4900,4910,4900,1503
20231031,091100,2794065,4900,4900,4900,4900,19
20231031,091000,2700965,4915,4910,4915,4910,15
20231031,090900,2627285,4915,4910,4915,4905,286
20231031,090800,1224015,4920,4920,4920,4920,6
20231031,090700,1194495,4930,4905,4930,4905,9
20231031,090600,1150225,4930,4930,4930,4930,6
20231031,090500,1120645,4905,4930,4930,4905,36
20231031,090400,943915,4930,4930,4930,4930,18
20231031,090300,855175,4930,4930,4930,4930,6
20231031,090200,825595,4930,4930,4930,4930,6
20231031,090100,796015,4930,4915,4940,4915,56
20231031,090000,519940,4905,4905,4915,4905,106