KissMeData/054410/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,193500,57666150,4865,4865,4865,4865,268
20231031,193400,57666150,4865,4865,4865,4865,0
20231031,193300,57666150,4865,4865,4865,4865,0
20231031,193200,57666150,4865,4865,4865,4865,0
20231031,193100,57666150,4865,4865,4865,4865,0
20231031,193000,57666150,4865,4865,4865,4865,0
20231031,192900,57666150,4865,4865,4865,4865,0
20231031,192800,57666150,4865,4865,4865,4865,0
20231031,192700,57666150,4865,4865,4865,4865,0
20231031,192600,57666150,4865,4865,4865,4865,0
20231031,192500,57666150,4865,4865,4865,4865,0
20231031,192400,57666150,4865,4865,4865,4865,0
20231031,192300,57666150,4865,4865,4865,4865,0
20231031,192200,57666150,4865,4865,4865,4865,0
20231031,192100,57666150,4865,4865,4865,4865,0
20231031,192000,57666150,4865,4865,4865,4865,0
20231031,191900,57666150,4865,4865,4865,4865,0
20231031,191800,57666150,4865,4865,4865,4865,0
20231031,191700,57666150,4865,4865,4865,4865,0
20231031,191600,57666150,4865,4865,4865,4865,0
20231031,191500,57666150,4865,4865,4865,4865,0
20231031,191400,57666150,4865,4865,4865,4865,0
20231031,191300,57666150,4865,4865,4865,4865,0
20231031,191200,57666150,4865,4865,4865,4865,0
20231031,191100,57666150,4865,4865,4865,4865,0
20231031,191000,57666150,4865,4865,4865,4865,0
20231031,190900,57666150,4865,4865,4865,4865,0
20231031,190800,57666150,4865,4865,4865,4865,0
20231031,190700,57666150,4865,4865,4865,4865,0
20231031,190600,57666150,4865,4865,4865,4865,0
20231031,190500,57666150,4865,4865,4865,4865,268
20231031,190400,57666150,4865,4865,4865,4865,0
20231031,190300,57666150,4865,4865,4865,4865,0
20231031,190200,57666150,4865,4865,4865,4865,0
20231031,190100,57666150,4865,4865,4865,4865,0
20231031,190000,57666150,4865,4865,4865,4865,0
20231031,185900,57666150,4865,4865,4865,4865,0
20231031,185800,57666150,4865,4865,4865,4865,0
20231031,185700,57666150,4865,4865,4865,4865,0
20231031,185600,57666150,4865,4865,4865,4865,0
20231031,185500,57666150,4865,4865,4865,4865,0
20231031,185400,57666150,4865,4865,4865,4865,0
20231031,185300,57666150,4865,4865,4865,4865,0
20231031,185200,57666150,4865,4865,4865,4865,0
20231031,185100,57666150,4865,4865,4865,4865,0
20231031,185000,57666150,4865,4865,4865,4865,0
20231031,184900,57666150,4865,4865,4865,4865,0
20231031,184800,57666150,4865,4865,4865,4865,0
20231031,184700,57666150,4865,4865,4865,4865,0
20231031,184600,57666150,4865,4865,4865,4865,0
20231031,184500,57666150,4865,4865,4865,4865,0
20231031,184400,57666150,4865,4865,4865,4865,0
20231031,184300,57666150,4865,4865,4865,4865,0
20231031,184200,57666150,4865,4865,4865,4865,0
20231031,184100,57666150,4865,4865,4865,4865,0
20231031,184000,57666150,4865,4865,4865,4865,0
20231031,183900,57666150,4865,4865,4865,4865,0
20231031,183800,57666150,4865,4865,4865,4865,0
20231031,183700,57666150,4865,4865,4865,4865,0
20231031,183600,57666150,4865,4865,4865,4865,0
20231031,183500,57666150,4865,4865,4865,4865,268
20231031,183400,57666150,4865,4865,4865,4865,0
20231031,183300,57666150,4865,4865,4865,4865,0
20231031,183200,57666150,4865,4865,4865,4865,0
20231031,183100,57666150,4865,4865,4865,4865,0
20231031,183000,57666150,4865,4865,4865,4865,0
20231031,182900,57666150,4865,4865,4865,4865,0
20231031,182800,57666150,4865,4865,4865,4865,0
20231031,182700,57666150,4865,4865,4865,4865,0
20231031,182600,57666150,4865,4865,4865,4865,0
20231031,182500,57666150,4865,4865,4865,4865,0
20231031,182400,57666150,4865,4865,4865,4865,0
20231031,182300,57666150,4865,4865,4865,4865,0
20231031,182200,57666150,4865,4865,4865,4865,0
20231031,182100,57666150,4865,4865,4865,4865,0
20231031,182000,57666150,4865,4865,4865,4865,0
20231031,181900,57666150,4865,4865,4865,4865,0
20231031,181800,57666150,4865,4865,4865,4865,0
20231031,181700,57666150,4865,4865,4865,4865,0
20231031,181600,57666150,4865,4865,4865,4865,0
20231031,181500,57666150,4865,4865,4865,4865,0
20231031,181400,57666150,4865,4865,4865,4865,0
20231031,181300,57666150,4865,4865,4865,4865,0
20231031,181200,57666150,4865,4865,4865,4865,0
20231031,181100,57666150,4865,4865,4865,4865,0
20231031,181000,57666150,4865,4865,4865,4865,0
20231031,180900,57666150,4865,4865,4865,4865,0
20231031,180800,57666150,4865,4865,4865,4865,0
20231031,180700,57666150,4865,4865,4865,4865,0
20231031,180600,57666150,4865,4865,4865,4865,0
20231031,180500,57666150,4865,4865,4865,4865,268
20231031,180400,57666150,4865,4865,4865,4865,0
20231031,180300,57666150,4865,4865,4865,4865,0
20231031,180200,57666150,4865,4865,4865,4865,0
20231031,180100,57666150,4865,4865,4865,4865,0
20231031,180000,57666150,4865,4865,4865,4865,0
20231031,175900,57666150,4865,4865,4865,4865,0
20231031,175800,57666150,4865,4865,4865,4865,0
20231031,175700,57666150,4865,4865,4865,4865,0
20231031,175600,57666150,4865,4865,4865,4865,0
20231031,175500,57666150,4865,4865,4865,4865,0
20231031,175400,57666150,4865,4865,4865,4865,0
20231031,175300,57666150,4865,4865,4865,4865,0
20231031,175200,57666150,4865,4865,4865,4865,0
20231031,175100,57666150,4865,4865,4865,4865,0
20231031,175000,57666150,4865,4865,4865,4865,0
20231031,174900,57666150,4865,4865,4865,4865,0
20231031,174800,57666150,4865,4865,4865,4865,0
20231031,174700,57666150,4865,4865,4865,4865,0
20231031,174600,57666150,4865,4865,4865,4865,0
20231031,174500,57666150,4865,4865,4865,4865,0
20231031,174400,57666150,4865,4865,4865,4865,0
20231031,174300,57666150,4865,4865,4865,4865,0
20231031,174200,57666150,4865,4865,4865,4865,0
20231031,174100,57666150,4865,4865,4865,4865,0
20231031,174000,57666150,4865,4865,4865,4865,0
20231031,173900,57666150,4865,4865,4865,4865,0
20231031,173800,57666150,4865,4865,4865,4865,0
20231031,173700,57666150,4865,4865,4865,4865,0
20231031,173600,57666150,4865,4865,4865,4865,0
20231031,173500,57666150,4865,4865,4865,4865,268
20231031,173400,57666150,4865,4865,4865,4865,0
20231031,173300,57666150,4865,4865,4865,4865,0
20231031,173200,57666150,4865,4865,4865,4865,0
20231031,173100,57666150,4865,4865,4865,4865,0
20231031,173000,57666150,4865,4865,4865,4865,0
20231031,172900,57666150,4865,4865,4865,4865,0
20231031,172800,57666150,4865,4865,4865,4865,0
20231031,172700,57666150,4865,4865,4865,4865,0
20231031,172600,57666150,4865,4865,4865,4865,0
20231031,172500,57666150,4865,4865,4865,4865,0
20231031,172400,57666150,4865,4865,4865,4865,0
20231031,172300,57666150,4865,4865,4865,4865,0
20231031,172200,57666150,4865,4865,4865,4865,0
20231031,172100,57666150,4865,4865,4865,4865,0
20231031,172000,57666150,4865,4865,4865,4865,0
20231031,171900,57666150,4865,4865,4865,4865,0
20231031,171800,57666150,4865,4865,4865,4865,0
20231031,171700,57666150,4865,4865,4865,4865,0
20231031,171600,57666150,4865,4865,4865,4865,0
20231031,171500,57666150,4865,4865,4865,4865,0
20231031,171400,57666150,4865,4865,4865,4865,0
20231031,171300,57666150,4865,4865,4865,4865,0
20231031,171200,57666150,4865,4865,4865,4865,0
20231031,171100,57666150,4865,4865,4865,4865,0
20231031,171000,57666150,4865,4865,4865,4865,0
20231031,170900,57666150,4865,4865,4865,4865,0
20231031,170800,57666150,4865,4865,4865,4865,0
20231031,170700,57666150,4865,4865,4865,4865,0
20231031,170600,57666150,4865,4865,4865,4865,0
20231031,170500,57666150,4865,4865,4865,4865,268
20231031,170400,57666150,4865,4865,4865,4865,0
20231031,170300,57666150,4865,4865,4865,4865,0
20231031,170200,57666150,4865,4865,4865,4865,0
20231031,170100,57666150,4865,4865,4865,4865,0
20231031,170000,57666150,4865,4865,4865,4865,0
20231031,165900,57666150,4865,4865,4865,4865,0
20231031,165800,57666150,4865,4865,4865,4865,0
20231031,165700,57666150,4865,4865,4865,4865,0
20231031,165600,57666150,4865,4865,4865,4865,0
20231031,165500,57666150,4865,4865,4865,4865,0
20231031,165400,57666150,4865,4865,4865,4865,0
20231031,165300,57666150,4865,4865,4865,4865,0
20231031,165200,57666150,4865,4865,4865,4865,0
20231031,165100,57666150,4865,4865,4865,4865,0
20231031,165000,57666150,4865,4865,4865,4865,0
20231031,164900,57666150,4865,4865,4865,4865,0
20231031,164800,57666150,4865,4865,4865,4865,0
20231031,164700,57666150,4865,4865,4865,4865,0
20231031,164600,57666150,4865,4865,4865,4865,0
20231031,164500,57666150,4865,4865,4865,4865,0
20231031,164400,57666150,4865,4865,4865,4865,0
20231031,164300,57666150,4865,4865,4865,4865,0
20231031,164200,57666150,4865,4865,4865,4865,0
20231031,164100,57666150,4865,4865,4865,4865,0
20231031,164000,57666150,4865,4865,4865,4865,0
20231031,163900,57666150,4865,4865,4865,4865,0
20231031,163800,57666150,4865,4865,4865,4865,0
20231031,163700,57666150,4865,4865,4865,4865,0
20231031,163600,57666150,4865,4865,4865,4865,0
20231031,163500,57666150,4865,4865,4865,4865,268
20231031,163400,57666150,4865,4865,4865,4865,0
20231031,163300,57666150,4865,4865,4865,4865,0
20231031,163200,57666150,4865,4865,4865,4865,0
20231031,163100,57666150,4865,4865,4865,4865,0
20231031,163000,57666150,4865,4865,4865,4865,0
20231031,162900,57666150,4865,4865,4865,4865,0
20231031,162800,57666150,4865,4865,4865,4865,0
20231031,162700,57666150,4865,4865,4865,4865,0
20231031,162600,57666150,4865,4865,4865,4865,0
20231031,162500,57666150,4865,4865,4865,4865,0
20231031,162400,57666150,4865,4865,4865,4865,0
20231031,162300,57666150,4865,4865,4865,4865,0
20231031,162200,57666150,4865,4865,4865,4865,0
20231031,162100,57666150,4865,4865,4865,4865,0
20231031,162000,57666150,4865,4865,4865,4865,0
20231031,161900,57666150,4865,4865,4865,4865,0
20231031,161800,57666150,4865,4865,4865,4865,0
20231031,161700,57666150,4865,4865,4865,4865,0
20231031,161600,57666150,4865,4865,4865,4865,0
20231031,161500,57666150,4865,4865,4865,4865,0
20231031,161400,57666150,4865,4865,4865,4865,0
20231031,161300,57666150,4865,4865,4865,4865,0
20231031,161200,57666150,4865,4865,4865,4865,0
20231031,161100,57666150,4865,4865,4865,4865,0
20231031,161000,57666150,4865,4865,4865,4865,0
20231031,160900,57666150,4865,4865,4865,4865,0
20231031,160800,57666150,4865,4865,4865,4865,0
20231031,160700,57666150,4865,4865,4865,4865,0
20231031,160600,57666150,4865,4865,4865,4865,0
20231031,160500,57666150,4865,4865,4865,4865,268
20231031,160400,57666150,4865,4865,4865,4865,0
20231031,160300,57666150,4865,4865,4865,4865,0
20231031,160200,57666150,4865,4865,4865,4865,0
20231031,160100,57666150,4865,4865,4865,4865,0
20231031,160000,57666150,4865,4865,4865,4865,0
20231031,155900,57666150,4865,4865,4865,4865,0
20231031,155800,57666150,4865,4865,4865,4865,0
20231031,155700,57666150,4865,4865,4865,4865,0
20231031,155600,57666150,4865,4865,4865,4865,0
20231031,155500,57666150,4865,4865,4865,4865,0
20231031,155400,57666150,4865,4865,4865,4865,0
20231031,155300,57666150,4865,4865,4865,4865,0
20231031,155200,57666150,4865,4865,4865,4865,0
20231031,155100,57666150,4865,4865,4865,4865,0
20231031,155000,57666150,4865,4865,4865,4865,0
20231031,154900,57666150,4865,4865,4865,4865,0
20231031,154800,57666150,4865,4865,4865,4865,0
20231031,154700,57666150,4865,4865,4865,4865,0
20231031,154600,57666150,4865,4865,4865,4865,0
20231031,154500,57666150,4865,4865,4865,4865,0
20231031,154400,57666150,4865,4865,4865,4865,0
20231031,154300,57666150,4865,4865,4865,4865,0
20231031,154200,57666150,4865,4865,4865,4865,0
20231031,154100,57666150,4865,4865,4865,4865,0
20231031,154000,57666150,4865,4865,4865,4865,0
20231031,153900,57666150,4865,4865,4865,4865,0
20231031,153800,57666150,4865,4865,4865,4865,0
20231031,153700,57666150,4865,4865,4865,4865,0
20231031,153600,57666150,4865,4865,4865,4865,0
20231031,153500,57666150,4865,4865,4865,4865,268
20231031,153400,57666150,4865,4865,4865,4865,0
20231031,153300,57666150,4865,4865,4865,4865,0
20231031,153200,57666150,4865,4865,4865,4865,0
20231031,153100,57666150,4865,4865,4865,4865,0
20231031,153000,57666150,4865,4865,4865,4865,268
20231031,152900,56362330,4865,4865,4865,4865,0
20231031,152800,56362330,4865,4865,4865,4865,0
20231031,152700,56362330,4865,4865,4865,4865,0
20231031,152600,56362330,4865,4865,4865,4865,0
20231031,152500,56362330,4865,4865,4865,4865,0
20231031,152400,56362330,4865,4865,4865,4865,0
20231031,152300,56362330,4865,4865,4865,4865,0
20231031,152200,56362330,4865,4865,4865,4865,0
20231031,152100,56362330,4865,4865,4865,4865,0
20231031,152000,56362330,4865,4865,4865,4865,0
20231031,151900,56362330,4865,4865,4865,4865,0
20231031,151800,56362330,4865,4865,4865,4865,0
20231031,151700,56362330,4865,4865,4865,4865,117
20231031,151600,55793125,4885,4885,4885,4885,1
20231031,151500,55788240,4885,4885,4885,4885,0
20231031,151400,55788240,4885,4885,4885,4885,1
20231031,151300,55783355,4885,4885,4885,4885,0
20231031,151200,55783355,4885,4885,4885,4885,1
20231031,151100,55778470,4885,4885,4885,4885,0
20231031,151000,55778470,4885,4885,4885,4885,1
20231031,150900,55773585,4885,4885,4885,4885,0
20231031,150800,55773585,4885,4885,4885,4885,0
20231031,150700,55773585,4885,4870,4885,4870,44
20231031,150600,55559290,4870,4870,4870,4870,34
20231031,150500,55393710,4870,4870,4870,4870,41
20231031,150400,55194040,4870,4870,4870,4870,20
20231031,150300,55096640,4870,4870,4870,4870,2
20231031,150200,55086900,4870,4870,4870,4870,0
20231031,150100,55086900,4870,4870,4870,4870,1
20231031,150000,55082030,4870,4870,4870,4870,0
20231031,145900,55082030,4870,4870,4870,4870,11
20231031,145800,55028460,4870,4870,4870,4870,17
20231031,145700,54945670,4870,4870,4870,4870,0
20231031,145600,54945670,4870,4870,4870,4870,1
20231031,145500,54940800,4870,4870,4870,4870,0
20231031,145400,54940800,4870,4870,4870,4870,22
20231031,145300,54833660,4870,4870,4870,4870,0
20231031,145200,54833660,4870,4870,4870,4870,1
20231031,145100,54828790,4870,4870,4870,4870,0
20231031,145000,54828790,4870,4870,4870,4870,1
20231031,144900,54823920,4870,4870,4870,4870,0
20231031,144800,54823920,4870,4870,4870,4870,1
20231031,144700,54819050,4870,4870,4870,4870,0
20231031,144600,54819050,4870,4870,4870,4870,41
20231031,144500,54619380,4870,4870,4870,4870,1
20231031,144400,54614510,4870,4870,4870,4870,0
20231031,144300,54614510,4870,4870,4870,4870,1
20231031,144200,54609640,4870,4870,4870,4870,0
20231031,144100,54609640,4870,4870,4870,4870,1
20231031,144000,54604770,4870,4870,4870,4870,45
20231031,143900,54385620,4870,4870,4870,4870,31
20231031,143800,54234650,4870,4870,4870,4870,0
20231031,143700,54234650,4870,4870,4870,4870,1
20231031,143600,54229780,4870,4870,4870,4870,1
20231031,143500,54224910,4870,4870,4870,4870,1
20231031,143400,54220040,4865,4865,4865,4865,8
20231031,143300,54181120,4870,4870,4870,4870,0
20231031,143200,54181120,4870,4870,4870,4870,1
20231031,143100,54176250,4865,4865,4865,4865,8
20231031,143000,54137330,4870,4870,4870,4870,21
20231031,142900,54035060,4870,4870,4870,4870,0
20231031,142800,54035060,4870,4870,4870,4870,18
20231031,142700,53947400,4870,4870,4870,4870,2
20231031,142600,53937660,4875,4875,4875,4875,1
20231031,142500,53932785,4880,4880,4880,4880,0
20231031,142400,53932785,4880,4880,4880,4880,1
20231031,142300,53927905,4880,4880,4880,4880,0
20231031,142200,53927905,4880,4880,4880,4880,1
20231031,142100,53923025,4880,4880,4880,4880,0
20231031,142000,53923025,4880,4880,4880,4880,0
20231031,141900,53923025,4880,4880,4880,4880,2
20231031,141800,53913265,4880,4880,4880,4880,0
20231031,141700,53913265,4880,4880,4880,4880,1
20231031,141600,53908385,4880,4880,4880,4880,0
20231031,141500,53908385,4880,4880,4880,4880,1
20231031,141400,53903505,4880,4880,4880,4880,0
20231031,141300,53903505,4880,4880,4880,4880,1
20231031,141200,53898625,4880,4880,4880,4880,0
20231031,141100,53898625,4880,4880,4880,4880,1
20231031,141000,53893745,4880,4880,4880,4880,1
20231031,140900,53888865,4880,4880,4880,4880,0
20231031,140800,53888865,4880,4880,4880,4880,1
20231031,140700,53883985,4880,4880,4880,4880,0
20231031,140600,53883985,4880,4880,4880,4880,1
20231031,140500,53879105,4880,4880,4880,4880,1
20231031,140400,53874225,4880,4880,4880,4880,1
20231031,140300,53869345,4880,4880,4880,4880,0
20231031,140200,53869345,4880,4880,4880,4880,1
20231031,140100,53864465,4880,4880,4880,4880,1
20231031,140000,53859585,4870,4880,4880,4870,6
20231031,135900,53830355,4875,4880,4885,4875,22
20231031,135800,53722980,4880,4875,4880,4875,3
20231031,135700,53708345,4865,4865,4865,4865,0
20231031,135600,53708345,4865,4865,4865,4865,0
20231031,135500,53708345,4865,4870,4880,4865,885
20231031,135400,49402615,4880,4880,4880,4880,0
20231031,135300,49402615,4880,4880,4880,4880,1
20231031,135200,49397735,4880,4880,4880,4880,1
20231031,135100,49392855,4870,4875,4875,4870,56
20231031,135000,49120130,4880,4870,4880,4870,47
20231031,134900,48891040,4875,4875,4875,4875,1
20231031,134800,48886165,4885,4885,4885,4885,0
20231031,134700,48886165,4885,4885,4885,4885,1
20231031,134600,48881280,4890,4890,4890,4890,0
20231031,134500,48881280,4890,4890,4890,4890,0
20231031,134400,48881280,4890,4890,4890,4890,1
20231031,134300,48876390,4900,4870,4900,4870,126
20231031,134200,48262625,4875,4880,4880,4875,24
20231031,134100,48145620,4890,4890,4890,4890,0
20231031,134000,48145620,4890,4890,4890,4890,1
20231031,133900,48140730,4890,4890,4890,4890,0
20231031,133800,48140730,4890,4890,4890,4890,1
20231031,133700,48135840,4875,4875,4875,4875,19
20231031,133600,48043215,4880,4880,4880,4880,1
20231031,133500,48038335,4870,4870,4870,4870,398
20231031,133400,46100075,4890,4890,4890,4890,1
20231031,133300,46095185,4890,4890,4890,4890,1
20231031,133200,46090295,4890,4890,4890,4890,0
20231031,133100,46090295,4890,4890,4890,4890,1
20231031,133000,46085405,4885,4885,4885,4885,0
20231031,132900,46085405,4885,4915,4915,4885,10
20231031,132800,46036285,4885,4885,4885,4885,280
20231031,132700,44668485,4885,4885,4885,4885,1
20231031,132600,44663600,4885,4885,4885,4885,1
20231031,132500,44658715,4885,4885,4885,4885,1
20231031,132400,44653830,4885,4885,4885,4885,0
20231031,132300,44653830,4885,4885,4885,4885,1
20231031,132200,44648945,4885,4885,4885,4885,0
20231031,132100,44648945,4885,4885,4885,4885,0
20231031,132000,44648945,4885,4885,4885,4885,1
20231031,131900,44644060,4885,4885,4885,4885,0
20231031,131800,44644060,4885,4885,4885,4885,1
20231031,131700,44639175,4885,4885,4885,4885,1
20231031,131600,44634290,4885,4885,4885,4885,1
20231031,131500,44629405,4885,4885,4885,4885,0
20231031,131400,44629405,4885,4885,4885,4885,1
20231031,131300,44624520,4885,4885,4885,4885,0
20231031,131200,44624520,4885,4885,4885,4885,1
20231031,131100,44619635,4885,4885,4885,4885,0
20231031,131000,44619635,4885,4885,4885,4885,21
20231031,130900,44517050,4885,4885,4885,4885,1
20231031,130800,44512165,4885,4885,4885,4885,1
20231031,130700,44507280,4885,4885,4885,4885,1
20231031,130600,44502395,4885,4885,4885,4885,0
20231031,130500,44502395,4885,4885,4885,4885,1
20231031,130400,44497510,4885,4885,4885,4885,17
20231031,130300,44414465,4890,4890,4890,4890,1
20231031,130200,44409575,4890,4890,4890,4890,0
20231031,130100,44409575,4890,4890,4890,4890,1
20231031,130000,44404685,4890,4890,4890,4890,0
20231031,125900,44404685,4890,4890,4890,4890,2
20231031,125800,44394905,4890,4890,4890,4890,0
20231031,125700,44394905,4890,4890,4890,4890,0
20231031,125600,44394905,4890,4890,4890,4890,1
20231031,125500,44390015,4890,4890,4890,4890,0
20231031,125400,44390015,4890,4890,4890,4890,1
20231031,125300,44385125,4890,4890,4890,4890,0
20231031,125200,44385125,4890,4890,4890,4890,1
20231031,125100,44380235,4870,4870,4870,4870,390
20231031,125000,42480935,4890,4890,4890,4890,2
20231031,124900,42471155,4890,4890,4890,4890,0
20231031,124800,42471155,4890,4890,4890,4890,1
20231031,124700,42466265,4890,4890,4890,4890,0
20231031,124600,42466265,4890,4890,4890,4890,0
20231031,124500,42466265,4890,4890,4890,4890,1
20231031,124400,42461375,4890,4890,4890,4890,0
20231031,124300,42461375,4890,4890,4890,4890,1
20231031,124200,42456485,4890,4890,4890,4890,0
20231031,124100,42456485,4890,4890,4890,4890,2
20231031,124000,42446705,4890,4890,4890,4890,0
20231031,123900,42446705,4890,4890,4890,4890,1
20231031,123800,42441815,4890,4890,4890,4890,0
20231031,123700,42441815,4890,4890,4890,4890,1
20231031,123600,42436925,4890,4890,4890,4890,0
20231031,123500,42436925,4890,4890,4890,4890,1
20231031,123400,42432035,4890,4890,4890,4890,0
20231031,123300,42432035,4890,4890,4890,4890,1
20231031,123200,42427145,4890,4890,4890,4890,1
20231031,123100,42422255,4925,4925,4925,4925,0
20231031,123000,42422255,4925,4890,4925,4890,22
20231031,122900,42313940,4890,4890,4890,4890,0
20231031,122800,42313940,4890,4890,4890,4890,1
20231031,122700,42309050,4900,4900,4900,4900,18
20231031,122600,42220850,4900,4880,4900,4880,606
20231031,122500,39262270,4880,4880,4880,4880,0
20231031,122400,39262270,4880,4880,4880,4880,2
20231031,122300,39252510,4885,4885,4885,4885,0
20231031,122200,39252510,4885,4885,4885,4885,0
20231031,122100,39252510,4885,4885,4885,4885,1
20231031,122000,39247625,4885,4885,4885,4885,0
20231031,121900,39247625,4885,4885,4885,4885,1
20231031,121800,39242740,4890,4890,4890,4890,0
20231031,121700,39242740,4890,4890,4890,4890,111
20231031,121600,38699950,4890,4890,4890,4890,0
20231031,121500,38699950,4890,4890,4890,4890,50
20231031,121400,38455450,4900,4900,4900,4900,0
20231031,121300,38455450,4900,4900,4900,4900,50
20231031,121200,38210450,4910,4910,4910,4910,1100
20231031,121100,32809450,4910,4910,4910,4910,4
20231031,121000,32789810,4930,4930,4930,4930,0
20231031,120900,32789810,4930,4930,4930,4930,0
20231031,120800,32789810,4930,4930,4930,4930,0
20231031,120700,32789810,4930,4930,4930,4930,0
20231031,120600,32789810,4930,4930,4930,4930,0
20231031,120500,32789810,4930,4930,4930,4930,0
20231031,120400,32789810,4930,4930,4930,4930,0
20231031,120300,32789810,4930,4930,4930,4930,0
20231031,120200,32789810,4930,4930,4930,4930,0
20231031,120100,32789810,4930,4930,4930,4930,0
20231031,120000,32789810,4930,4930,4930,4930,0
20231031,115900,32789810,4930,4930,4930,4930,34
20231031,115800,32622190,4930,4930,4930,4930,0
20231031,115700,32622190,4930,4930,4930,4930,0
20231031,115600,32622190,4930,4930,4930,4930,0
20231031,115500,32622190,4930,4930,4930,4930,0
20231031,115400,32622190,4930,4930,4930,4930,0
20231031,115300,32622190,4930,4930,4930,4930,0
20231031,115200,32622190,4930,4930,4930,4930,0
20231031,115100,32622190,4930,4930,4930,4930,0
20231031,115000,32622190,4930,4930,4930,4930,21
20231031,114900,32518660,4910,4910,4910,4910,0
20231031,114800,32518660,4910,4910,4910,4910,0
20231031,114700,32518660,4910,4910,4910,4910,0
20231031,114600,32518660,4910,4910,4910,4910,0
20231031,114500,32518660,4910,4910,4910,4910,0
20231031,114400,32518660,4910,4910,4910,4910,0
20231031,114300,32518660,4910,4910,4910,4910,0
20231031,114200,32518660,4910,4910,4910,4910,0
20231031,114100,32518660,4910,4910,4910,4910,0
20231031,114000,32518660,4910,4910,4910,4910,0
20231031,113900,32518660,4910,4910,4910,4910,0
20231031,113800,32518660,4910,4910,4910,4910,0
20231031,113700,32518660,4910,4910,4910,4910,0
20231031,113600,32518660,4910,4910,4910,4910,0
20231031,113500,32518660,4910,4910,4910,4910,0
20231031,113400,32518660,4910,4910,4910,4910,0
20231031,113300,32518660,4910,4915,4915,4910,598
20231031,113200,29581260,4930,4930,4930,4930,0
20231031,113100,29581260,4930,4930,4930,4930,0
20231031,113000,29581260,4930,4930,4930,4930,0
20231031,112900,29581260,4930,4930,4930,4930,0
20231031,112800,29581260,4930,4930,4930,4930,6
20231031,112700,29551680,4930,4930,4930,4930,0
20231031,112600,29551680,4930,4930,4930,4930,0
20231031,112500,29551680,4930,4930,4930,4930,0
20231031,112400,29551680,4930,4930,4930,4930,0
20231031,112300,29551680,4930,4930,4930,4930,0
20231031,112200,29551680,4930,4930,4930,4930,0
20231031,112100,29551680,4930,4930,4930,4930,0
20231031,112000,29551680,4930,4930,4930,4930,0
20231031,111900,29551680,4930,4930,4930,4930,0
20231031,111800,29551680,4930,4930,4930,4930,0
20231031,111700,29551680,4930,4930,4930,4930,0
20231031,111600,29551680,4930,4930,4930,4930,0
20231031,111500,29551680,4930,4930,4930,4930,0
20231031,111400,29551680,4930,4930,4930,4930,0
20231031,111300,29551680,4930,4930,4930,4930,0
20231031,111200,29551680,4930,4930,4930,4930,0
20231031,111100,29551680,4930,4930,4930,4930,0
20231031,111000,29551680,4930,4930,4930,4930,21
20231031,110900,29448150,4910,4910,4910,4910,0
20231031,110800,29448150,4910,4910,4910,4910,0
20231031,110700,29448150,4910,4910,4910,4910,0
20231031,110600,29448150,4910,4910,4910,4910,0
20231031,110500,29448150,4910,4910,4910,4910,0
20231031,110400,29448150,4910,4910,4910,4910,0
20231031,110300,29448150,4910,4910,4910,4910,0
20231031,110200,29448150,4910,4910,4910,4910,0
20231031,110100,29448150,4910,4910,4910,4910,0
20231031,110000,29448150,4910,4910,4910,4910,0
20231031,105900,29448150,4910,4910,4910,4910,0
20231031,105800,29448150,4910,4910,4910,4910,0
20231031,105700,29448150,4910,4910,4910,4910,0
20231031,105600,29448150,4910,4910,4910,4910,0
20231031,105500,29448150,4910,4910,4910,4910,0
20231031,105400,29448150,4910,4910,4910,4910,0
20231031,105300,29448150,4910,4910,4910,4910,0
20231031,105200,29448150,4910,4910,4910,4910,0
20231031,105100,29448150,4910,4910,4910,4910,0
20231031,105000,29448150,4910,4910,4910,4910,0
20231031,104900,29448150,4910,4910,4910,4910,0
20231031,104800,29448150,4910,4910,4910,4910,0
20231031,104700,29448150,4910,4910,4910,4910,0
20231031,104600,29448150,4910,4910,4910,4910,0
20231031,104500,29448150,4910,4910,4910,4910,0
20231031,104400,29448150,4910,4910,4910,4910,0
20231031,104300,29448150,4910,4910,4910,4910,0
20231031,104200,29448150,4910,4910,4910,4910,0
20231031,104100,29448150,4910,4910,4910,4910,0
20231031,104000,29448150,4910,4910,4910,4910,0
20231031,103900,29448150,4910,4910,4910,4910,0
20231031,103800,29448150,4910,4910,4910,4910,0
20231031,103700,29448150,4910,4910,4910,4910,1
20231031,103600,29443240,4930,4930,4930,4930,0
20231031,103500,29443240,4930,4930,4930,4930,0
20231031,103400,29443240,4930,4930,4930,4930,0
20231031,103300,29443240,4930,4930,4930,4930,0
20231031,103200,29443240,4930,4930,4930,4930,0
20231031,103100,29443240,4930,4930,4930,4930,0
20231031,103000,29443240,4930,4930,4930,4930,21
20231031,102900,29339710,4910,4910,4910,4910,0
20231031,102800,29339710,4910,4910,4910,4910,0
20231031,102700,29339710,4910,4910,4910,4910,0
20231031,102600,29339710,4910,4910,4910,4910,0
20231031,102500,29339710,4910,4910,4910,4910,0
20231031,102400,29339710,4910,4910,4910,4910,0
20231031,102300,29339710,4910,4910,4910,4910,0
20231031,102200,29339710,4910,4910,4910,4910,0
20231031,102100,29339710,4910,4910,4910,4910,0
20231031,102000,29339710,4910,4910,4910,4910,0
20231031,101900,29339710,4910,4910,4910,4910,0
20231031,101800,29339710,4910,4910,4910,4910,0
20231031,101700,29339710,4910,4910,4910,4910,28
20231031,101600,29202230,4915,4915,4915,4915,0
20231031,101500,29202230,4915,4915,4915,4915,54
20231031,101400,28936820,4920,4920,4920,4920,0
20231031,101300,28936820,4920,4920,4920,4920,0
20231031,101200,28936820,4920,4920,4920,4920,17
20231031,101100,28853180,4935,4935,4935,4935,0
20231031,101000,28853180,4935,4935,4935,4935,1
20231031,100900,28848245,4935,4935,4935,4935,0
20231031,100800,28848245,4935,4935,4935,4935,103
20231031,100700,28339940,4935,4935,4935,4935,0
20231031,100600,28339940,4935,4935,4935,4935,0
20231031,100500,28339940,4935,4935,4935,4935,56
20231031,100400,28063580,4915,4915,4915,4915,0
20231031,100300,28063580,4915,4915,4915,4915,0
20231031,100200,28063580,4915,4915,4915,4915,1
20231031,100100,28058665,4925,4925,4925,4925,0
20231031,100000,28058665,4925,4925,4925,4925,0
20231031,095900,28058665,4925,4925,4925,4925,0
20231031,095800,28058665,4925,4925,4925,4925,0
20231031,095700,28058665,4925,4925,4925,4925,360
20231031,095600,26285665,4925,4925,4925,4925,0
20231031,095500,26285665,4925,4925,4925,4925,0
20231031,095400,26285665,4925,4925,4925,4925,0
20231031,095300,26285665,4925,4925,4925,4925,0
20231031,095200,26285665,4925,4925,4925,4925,407
20231031,095100,24281190,4940,4940,4940,4940,0
20231031,095000,24281190,4940,4940,4940,4940,21
20231031,094900,24177450,4950,4950,4950,4950,0
20231031,094800,24177450,4950,4950,4950,4950,0
20231031,094700,24177450,4950,4950,4950,4950,0
20231031,094600,24177450,4950,4950,4950,4950,1
20231031,094500,24172500,4930,4930,4930,4930,0
20231031,094400,24172500,4930,4930,4930,4930,0
20231031,094300,24172500,4930,4930,4930,4930,0
20231031,094200,24172500,4930,4935,4935,4930,456
20231031,094100,21924170,4940,4940,4940,4940,0
20231031,094000,21924170,4940,4940,4940,4940,0
20231031,093900,21924170,4940,4940,4940,4940,0
20231031,093800,21924170,4940,4940,4940,4940,2
20231031,093700,21914290,4950,4950,4950,4950,0
20231031,093600,21914290,4950,4950,4950,4950,0
20231031,093500,21914290,4950,4950,4950,4950,0
20231031,093400,21914290,4950,4950,4950,4950,0
20231031,093300,21914290,4950,4950,4950,4950,2
20231031,093200,21904390,4935,4935,4935,4935,0
20231031,093100,21904390,4935,4935,4935,4935,0
20231031,093000,21904390,4935,4935,4935,4935,0
20231031,092900,21904390,4935,4935,4935,4935,0
20231031,092800,21904390,4935,4935,4935,4935,0
20231031,092700,21904390,4935,4935,4935,4935,0
20231031,092600,21904390,4935,4935,4935,4935,0
20231031,092500,21904390,4935,4935,4935,4935,0
20231031,092400,21904390,4935,4935,4935,4935,0
20231031,092300,21904390,4935,4935,4935,4935,50
20231031,092200,21657640,4945,4950,4950,4945,200
20231031,092100,20668140,4955,4955,4955,4955,0
20231031,092000,20668140,4955,4955,4955,4955,0
20231031,091900,20668140,4955,4955,4955,4955,0
20231031,091800,20668140,4955,4955,4955,4955,0
20231031,091700,20668140,4955,4955,4955,4955,0
20231031,091600,20668140,4955,4955,4955,4955,0
20231031,091500,20668140,4955,4955,4955,4955,323
20231031,091400,19067675,4955,4950,4955,4950,120
20231031,091300,18473085,4955,4955,4955,4955,0
20231031,091200,18473085,4955,4960,4970,4955,1006
20231031,091100,13484325,4940,4940,4940,4940,0
20231031,091000,13484325,4940,4940,4940,4940,69
20231031,090900,13143465,4960,4960,4960,4960,404
20231031,090800,11139625,4960,4965,4965,4960,238
20231031,090700,9959060,4935,4935,4935,4935,1
20231031,090600,9954125,4945,4945,4945,4945,68
20231031,090500,9617865,4945,4915,4945,4915,58
20231031,090400,9332765,4970,4895,4970,4895,38
20231031,090300,9143980,4895,4985,4990,4895,784
20231031,090200,5237625,4895,4895,4895,4895,1
20231031,090100,5232730,4890,4895,4895,4890,18
20231031,090000,5144705,4895,4890,4945,4890,1052