KissMeData/130740/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,202500,86836598,2015,2015,2015,2015,184
20241031,202400,86836598,2015,2015,2015,2015,0
20241031,202300,86836598,2015,2015,2015,2015,0
20241031,202200,86836598,2015,2015,2015,2015,0
20241031,202100,86836598,2015,2015,2015,2015,0
20241031,202000,86836598,2015,2015,2015,2015,0
20241031,201900,86836598,2015,2015,2015,2015,0
20241031,201800,86836598,2015,2015,2015,2015,0
20241031,201700,86836598,2015,2015,2015,2015,0
20241031,201600,86836598,2015,2015,2015,2015,0
20241031,201500,86836598,2015,2015,2015,2015,0
20241031,201400,86836598,2015,2015,2015,2015,0
20241031,201300,86836598,2015,2015,2015,2015,0
20241031,201200,86836598,2015,2015,2015,2015,0
20241031,201100,86836598,2015,2015,2015,2015,0
20241031,201000,86836598,2015,2015,2015,2015,0
20241031,200900,86836598,2015,2015,2015,2015,0
20241031,200800,86836598,2015,2015,2015,2015,0
20241031,200700,86836598,2015,2015,2015,2015,0
20241031,200600,86836598,2015,2015,2015,2015,0
20241031,200500,86836598,2015,2015,2015,2015,0
20241031,200400,86836598,2015,2015,2015,2015,0
20241031,200300,86836598,2015,2015,2015,2015,0
20241031,200200,86836598,2015,2015,2015,2015,0
20241031,200100,86836598,2015,2015,2015,2015,0
20241031,200000,86836598,2015,2015,2015,2015,0
20241031,195900,86836598,2015,2015,2015,2015,0
20241031,195800,86836598,2015,2015,2015,2015,0
20241031,195700,86836598,2015,2015,2015,2015,0
20241031,195600,86836598,2015,2015,2015,2015,0
20241031,195500,86836598,2015,2015,2015,2015,184
20241031,195400,86836598,2015,2015,2015,2015,0
20241031,195300,86836598,2015,2015,2015,2015,0
20241031,195200,86836598,2015,2015,2015,2015,0
20241031,195100,86836598,2015,2015,2015,2015,0
20241031,195000,86836598,2015,2015,2015,2015,0
20241031,194900,86836598,2015,2015,2015,2015,0
20241031,194800,86836598,2015,2015,2015,2015,0
20241031,194700,86836598,2015,2015,2015,2015,0
20241031,194600,86836598,2015,2015,2015,2015,0
20241031,194500,86836598,2015,2015,2015,2015,0
20241031,194400,86836598,2015,2015,2015,2015,0
20241031,194300,86836598,2015,2015,2015,2015,0
20241031,194200,86836598,2015,2015,2015,2015,0
20241031,194100,86836598,2015,2015,2015,2015,0
20241031,194000,86836598,2015,2015,2015,2015,0
20241031,193900,86836598,2015,2015,2015,2015,0
20241031,193800,86836598,2015,2015,2015,2015,0
20241031,193700,86836598,2015,2015,2015,2015,0
20241031,193600,86836598,2015,2015,2015,2015,0
20241031,193500,86836598,2015,2015,2015,2015,0
20241031,193400,86836598,2015,2015,2015,2015,0
20241031,193300,86836598,2015,2015,2015,2015,0
20241031,193200,86836598,2015,2015,2015,2015,0
20241031,193100,86836598,2015,2015,2015,2015,0
20241031,193000,86836598,2015,2015,2015,2015,0
20241031,192900,86836598,2015,2015,2015,2015,0
20241031,192800,86836598,2015,2015,2015,2015,0
20241031,192700,86836598,2015,2015,2015,2015,0
20241031,192600,86836598,2015,2015,2015,2015,0
20241031,192500,86836598,2015,2015,2015,2015,184
20241031,192400,86836598,2015,2015,2015,2015,0
20241031,192300,86836598,2015,2015,2015,2015,0
20241031,192200,86836598,2015,2015,2015,2015,0
20241031,192100,86836598,2015,2015,2015,2015,0
20241031,192000,86836598,2015,2015,2015,2015,0
20241031,191900,86836598,2015,2015,2015,2015,0
20241031,191800,86836598,2015,2015,2015,2015,0
20241031,191700,86836598,2015,2015,2015,2015,0
20241031,191600,86836598,2015,2015,2015,2015,0
20241031,191500,86836598,2015,2015,2015,2015,0
20241031,191400,86836598,2015,2015,2015,2015,0
20241031,191300,86836598,2015,2015,2015,2015,0
20241031,191200,86836598,2015,2015,2015,2015,0
20241031,191100,86836598,2015,2015,2015,2015,0
20241031,191000,86836598,2015,2015,2015,2015,0
20241031,190900,86836598,2015,2015,2015,2015,0
20241031,190800,86836598,2015,2015,2015,2015,0
20241031,190700,86836598,2015,2015,2015,2015,0
20241031,190600,86836598,2015,2015,2015,2015,0
20241031,190500,86836598,2015,2015,2015,2015,0
20241031,190400,86836598,2015,2015,2015,2015,0
20241031,190300,86836598,2015,2015,2015,2015,0
20241031,190200,86836598,2015,2015,2015,2015,0
20241031,190100,86836598,2015,2015,2015,2015,0
20241031,190000,86836598,2015,2015,2015,2015,0
20241031,185900,86836598,2015,2015,2015,2015,0
20241031,185800,86836598,2015,2015,2015,2015,0
20241031,185700,86836598,2015,2015,2015,2015,0
20241031,185600,86836598,2015,2015,2015,2015,0
20241031,185500,86836598,2015,2015,2015,2015,184
20241031,185400,86836598,2015,2015,2015,2015,0
20241031,185300,86836598,2015,2015,2015,2015,0
20241031,185200,86836598,2015,2015,2015,2015,0
20241031,185100,86836598,2015,2015,2015,2015,0
20241031,185000,86836598,2015,2015,2015,2015,0
20241031,184900,86836598,2015,2015,2015,2015,0
20241031,184800,86836598,2015,2015,2015,2015,0
20241031,184700,86836598,2015,2015,2015,2015,0
20241031,184600,86836598,2015,2015,2015,2015,0
20241031,184500,86836598,2015,2015,2015,2015,0
20241031,184400,86836598,2015,2015,2015,2015,0
20241031,184300,86836598,2015,2015,2015,2015,0
20241031,184200,86836598,2015,2015,2015,2015,0
20241031,184100,86836598,2015,2015,2015,2015,0
20241031,184000,86836598,2015,2015,2015,2015,0
20241031,183900,86836598,2015,2015,2015,2015,0
20241031,183800,86836598,2015,2015,2015,2015,0
20241031,183700,86836598,2015,2015,2015,2015,0
20241031,183600,86836598,2015,2015,2015,2015,0
20241031,183500,86836598,2015,2015,2015,2015,0
20241031,183400,86836598,2015,2015,2015,2015,0
20241031,183300,86836598,2015,2015,2015,2015,0
20241031,183200,86836598,2015,2015,2015,2015,0
20241031,183100,86836598,2015,2015,2015,2015,0
20241031,183000,86836598,2015,2015,2015,2015,0
20241031,182900,86836598,2015,2015,2015,2015,0
20241031,182800,86836598,2015,2015,2015,2015,0
20241031,182700,86836598,2015,2015,2015,2015,0
20241031,182600,86836598,2015,2015,2015,2015,0
20241031,182500,86836598,2015,2015,2015,2015,184
20241031,182400,86836598,2015,2015,2015,2015,0
20241031,182300,86836598,2015,2015,2015,2015,0
20241031,182200,86836598,2015,2015,2015,2015,0
20241031,182100,86836598,2015,2015,2015,2015,0
20241031,182000,86836598,2015,2015,2015,2015,0
20241031,181900,86836598,2015,2015,2015,2015,0
20241031,181800,86836598,2015,2015,2015,2015,0
20241031,181700,86836598,2015,2015,2015,2015,0
20241031,181600,86836598,2015,2015,2015,2015,0
20241031,181500,86836598,2015,2015,2015,2015,0
20241031,181400,86836598,2015,2015,2015,2015,0
20241031,181300,86836598,2015,2015,2015,2015,0
20241031,181200,86836598,2015,2015,2015,2015,0
20241031,181100,86836598,2015,2015,2015,2015,0
20241031,181000,86836598,2015,2015,2015,2015,0
20241031,180900,86836598,2015,2015,2015,2015,0
20241031,180800,86836598,2015,2015,2015,2015,0
20241031,180700,86836598,2015,2015,2015,2015,0
20241031,180600,86836598,2015,2015,2015,2015,0
20241031,180500,86836598,2015,2015,2015,2015,0
20241031,180400,86836598,2015,2015,2015,2015,0
20241031,180300,86836598,2015,2015,2015,2015,0
20241031,180200,86836598,2015,2015,2015,2015,0
20241031,180100,86836598,2015,2015,2015,2015,0
20241031,180000,86836598,2015,2015,2015,2015,0
20241031,175900,86836598,2015,2015,2015,2015,0
20241031,175800,86836598,2015,2015,2015,2015,0
20241031,175700,86836598,2015,2015,2015,2015,0
20241031,175600,86836598,2015,2015,2015,2015,0
20241031,175500,86836598,2015,2015,2015,2015,184
20241031,175400,86836598,2015,2015,2015,2015,0
20241031,175300,86836598,2015,2015,2015,2015,0
20241031,175200,86836598,2015,2015,2015,2015,0
20241031,175100,86836598,2015,2015,2015,2015,0
20241031,175000,86836598,2015,2015,2015,2015,0
20241031,174900,86836598,2015,2015,2015,2015,0
20241031,174800,86836598,2015,2015,2015,2015,0
20241031,174700,86836598,2015,2015,2015,2015,0
20241031,174600,86836598,2015,2015,2015,2015,0
20241031,174500,86836598,2015,2015,2015,2015,0
20241031,174400,86836598,2015,2015,2015,2015,0
20241031,174300,86836598,2015,2015,2015,2015,0
20241031,174200,86836598,2015,2015,2015,2015,0
20241031,174100,86836598,2015,2015,2015,2015,0
20241031,174000,86836598,2015,2015,2015,2015,0
20241031,173900,86836598,2015,2015,2015,2015,0
20241031,173800,86836598,2015,2015,2015,2015,0
20241031,173700,86836598,2015,2015,2015,2015,0
20241031,173600,86836598,2015,2015,2015,2015,0
20241031,173500,86836598,2015,2015,2015,2015,0
20241031,173400,86836598,2015,2015,2015,2015,0
20241031,173300,86836598,2015,2015,2015,2015,0
20241031,173200,86836598,2015,2015,2015,2015,0
20241031,173100,86836598,2015,2015,2015,2015,0
20241031,173000,86836598,2015,2015,2015,2015,0
20241031,172900,86836598,2015,2015,2015,2015,0
20241031,172800,86836598,2015,2015,2015,2015,0
20241031,172700,86836598,2015,2015,2015,2015,0
20241031,172600,86836598,2015,2015,2015,2015,0
20241031,172500,86836598,2015,2015,2015,2015,184
20241031,172400,86836598,2015,2015,2015,2015,0
20241031,172300,86836598,2015,2015,2015,2015,0
20241031,172200,86836598,2015,2015,2015,2015,0
20241031,172100,86836598,2015,2015,2015,2015,0
20241031,172000,86836598,2015,2015,2015,2015,0
20241031,171900,86836598,2015,2015,2015,2015,0
20241031,171800,86836598,2015,2015,2015,2015,0
20241031,171700,86836598,2015,2015,2015,2015,0
20241031,171600,86836598,2015,2015,2015,2015,0
20241031,171500,86836598,2015,2015,2015,2015,0
20241031,171400,86836598,2015,2015,2015,2015,0
20241031,171300,86836598,2015,2015,2015,2015,0
20241031,171200,86836598,2015,2015,2015,2015,0
20241031,171100,86836598,2015,2015,2015,2015,0
20241031,171000,86836598,2015,2015,2015,2015,0
20241031,170900,86836598,2015,2015,2015,2015,0
20241031,170800,86836598,2015,2015,2015,2015,0
20241031,170700,86836598,2015,2015,2015,2015,0
20241031,170600,86836598,2015,2015,2015,2015,0
20241031,170500,86836598,2015,2015,2015,2015,0
20241031,170400,86836598,2015,2015,2015,2015,0
20241031,170300,86836598,2015,2015,2015,2015,0
20241031,170200,86836598,2015,2015,2015,2015,0
20241031,170100,86836598,2015,2015,2015,2015,0
20241031,170000,86836598,2015,2015,2015,2015,0
20241031,165900,86836598,2015,2015,2015,2015,0
20241031,165800,86836598,2015,2015,2015,2015,0
20241031,165700,86836598,2015,2015,2015,2015,0
20241031,165600,86836598,2015,2015,2015,2015,0
20241031,165500,86836598,2015,2015,2015,2015,184
20241031,165400,86836598,2015,2015,2015,2015,0
20241031,165300,86836598,2015,2015,2015,2015,0
20241031,165200,86836598,2015,2015,2015,2015,0
20241031,165100,86836598,2015,2015,2015,2015,0
20241031,165000,86836598,2015,2015,2015,2015,0
20241031,164900,86836598,2015,2015,2015,2015,0
20241031,164800,86836598,2015,2015,2015,2015,0
20241031,164700,86836598,2015,2015,2015,2015,0
20241031,164600,86836598,2015,2015,2015,2015,0
20241031,164500,86836598,2015,2015,2015,2015,0
20241031,164400,86836598,2015,2015,2015,2015,0
20241031,164300,86836598,2015,2015,2015,2015,0
20241031,164200,86836598,2015,2015,2015,2015,0
20241031,164100,86836598,2015,2015,2015,2015,0
20241031,164000,86836598,2015,2015,2015,2015,0
20241031,163900,86836598,2015,2015,2015,2015,0
20241031,163800,86836598,2015,2015,2015,2015,0
20241031,163700,86836598,2015,2015,2015,2015,0
20241031,163600,86836598,2015,2015,2015,2015,0
20241031,163500,86836598,2015,2015,2015,2015,0
20241031,163400,86836598,2015,2015,2015,2015,0
20241031,163300,86836598,2015,2015,2015,2015,0
20241031,163200,86836598,2015,2015,2015,2015,0
20241031,163100,86836598,2015,2015,2015,2015,0
20241031,163000,86836598,2015,2015,2015,2015,0
20241031,162900,86836598,2015,2015,2015,2015,0
20241031,162800,86836598,2015,2015,2015,2015,0
20241031,162700,86836598,2015,2015,2015,2015,0
20241031,162600,86836598,2015,2015,2015,2015,0
20241031,162500,86836598,2015,2015,2015,2015,184
20241031,162400,86836598,2015,2015,2015,2015,0
20241031,162300,86836598,2015,2015,2015,2015,0
20241031,162200,86836598,2015,2015,2015,2015,0
20241031,162100,86836598,2015,2015,2015,2015,0
20241031,162000,86836598,2015,2015,2015,2015,0
20241031,161900,86836598,2015,2015,2015,2015,0
20241031,161800,86836598,2015,2015,2015,2015,0
20241031,161700,86836598,2015,2015,2015,2015,0
20241031,161600,86836598,2015,2015,2015,2015,0
20241031,161500,86836598,2015,2015,2015,2015,0
20241031,161400,86836598,2015,2015,2015,2015,0
20241031,161300,86836598,2015,2015,2015,2015,0
20241031,161200,86836598,2015,2015,2015,2015,0
20241031,161100,86836598,2015,2015,2015,2015,0
20241031,161000,86836598,2015,2015,2015,2015,0
20241031,160900,86836598,2015,2015,2015,2015,0
20241031,160800,86836598,2015,2015,2015,2015,0
20241031,160700,86836598,2015,2015,2015,2015,0
20241031,160600,86836598,2015,2015,2015,2015,0
20241031,160500,86836598,2015,2015,2015,2015,0
20241031,160400,86836598,2015,2015,2015,2015,0
20241031,160300,86836598,2015,2015,2015,2015,0
20241031,160200,86836598,2015,2015,2015,2015,0
20241031,160100,86836598,2015,2015,2015,2015,0
20241031,160000,86836598,2015,2015,2015,2015,0
20241031,155900,86836598,2015,2015,2015,2015,0
20241031,155800,86836598,2015,2015,2015,2015,0
20241031,155700,86836598,2015,2015,2015,2015,0
20241031,155600,86836598,2015,2015,2015,2015,0
20241031,155500,86836598,2015,2015,2015,2015,184
20241031,155400,86836598,2015,2015,2015,2015,0
20241031,155300,86836598,2015,2015,2015,2015,0
20241031,155200,86836598,2015,2015,2015,2015,0
20241031,155100,86836598,2015,2015,2015,2015,0
20241031,155000,86836598,2015,2015,2015,2015,0
20241031,154900,86836598,2015,2015,2015,2015,0
20241031,154800,86836598,2015,2015,2015,2015,0
20241031,154700,86836598,2015,2015,2015,2015,0
20241031,154600,86836598,2015,2015,2015,2015,0
20241031,154500,86836598,2015,2015,2015,2015,0
20241031,154400,86836598,2015,2015,2015,2015,0
20241031,154300,86836598,2015,2015,2015,2015,0
20241031,154200,86836598,2015,2015,2015,2015,0
20241031,154100,86836598,2015,2015,2015,2015,0
20241031,154000,86836598,2015,2015,2015,2015,0
20241031,153900,86836598,2015,2015,2015,2015,0
20241031,153800,86836598,2015,2015,2015,2015,0
20241031,153700,86836598,2015,2015,2015,2015,0
20241031,153600,86836598,2015,2015,2015,2015,0
20241031,153500,86836598,2015,2015,2015,2015,0
20241031,153400,86836598,2015,2015,2015,2015,0
20241031,153300,86836598,2015,2015,2015,2015,0
20241031,153200,86836598,2015,2015,2015,2015,0
20241031,153100,86836598,2015,2015,2015,2015,0
20241031,153000,86836598,2015,2015,2015,2015,184
20241031,152900,86465838,2020,2020,2020,2020,0
20241031,152800,86465838,2020,2020,2020,2020,0
20241031,152700,86465838,2020,2020,2020,2020,0
20241031,152600,86465838,2020,2020,2020,2020,0
20241031,152500,86465838,2020,2020,2020,2020,0
20241031,152400,86465838,2020,2020,2020,2020,0
20241031,152300,86465838,2020,2020,2020,2020,0
20241031,152200,86465838,2020,2020,2020,2020,0
20241031,152100,86465838,2020,2020,2020,2020,0
20241031,152000,86465838,2020,2020,2020,2020,0
20241031,151900,86465838,2020,2020,2020,2020,3
20241031,151800,86459778,2000,2000,2000,2000,0
20241031,151700,86459778,2000,2020,2020,2000,2
20241031,151600,86455758,2020,2020,2020,2020,0
20241031,151500,86455758,2020,2020,2020,2020,0
20241031,151400,86455758,2020,2020,2020,2020,0
20241031,151300,86455758,2020,2020,2020,2020,7
20241031,151200,86441618,2020,2015,2020,2015,35
20241031,151100,86371088,2015,2015,2015,2015,0
20241031,151000,86371088,2015,2015,2015,2015,0
20241031,150900,86371088,2015,2015,2015,2015,1
20241031,150800,86369073,2015,2015,2015,2015,5
20241031,150700,86358998,2020,2020,2020,2020,0
20241031,150600,86358998,2020,2020,2020,2020,0
20241031,150500,86358998,2020,2020,2020,2020,0
20241031,150400,86358998,2020,2015,2020,2015,100
20241031,150300,86157183,2015,2010,2020,2010,2415
20241031,150200,81290913,2010,2010,2010,2010,0
20241031,150100,81290913,2010,2010,2010,2010,0
20241031,150000,81290913,2010,2010,2010,2010,0
20241031,145900,81290913,2010,2010,2010,2010,1
20241031,145800,81288903,2015,2015,2015,2015,0
20241031,145700,81288903,2015,2015,2015,2015,0
20241031,145600,81288903,2015,2015,2015,2015,0
20241031,145500,81288903,2015,2015,2015,2015,1
20241031,145400,81286888,2015,2015,2015,2015,198
20241031,145300,80887918,2015,2005,2015,2000,953
20241031,145200,78981503,2015,2015,2015,2015,0
20241031,145100,78981503,2015,2015,2015,2015,0
20241031,145000,78981503,2015,2015,2015,2015,0
20241031,144900,78981503,2015,2015,2015,2015,0
20241031,144800,78981503,2015,2015,2015,2015,3
20241031,144700,78975458,2015,2015,2015,2015,211
20241031,144600,78550293,2015,2015,2015,2015,3
20241031,144500,78544248,2015,2015,2015,2015,0
20241031,144400,78544248,2015,2015,2015,2015,0
20241031,144300,78544248,2015,2005,2015,2005,194
20241031,144200,78155248,2010,2010,2010,2010,0
20241031,144100,78155248,2010,2010,2010,2010,3
20241031,144000,78149218,2010,2010,2010,2010,118
20241031,143900,77912038,2010,2010,2010,2010,3
20241031,143800,77906008,2010,2010,2010,2010,60
20241031,143700,77785408,2010,2010,2010,2010,677
20241031,143600,76424638,2010,2010,2010,2010,39
20241031,143500,76346248,2010,2010,2010,2010,1130
20241031,143400,74074948,2010,2010,2010,2010,0
20241031,143300,74074948,2010,2010,2010,2010,3
20241031,143200,74068918,2010,2010,2010,2010,352
20241031,143100,73361398,2010,2010,2010,2010,0
20241031,143000,73361398,2010,2010,2010,2010,0
20241031,142900,73361398,2010,2010,2010,2010,47
20241031,142800,73266928,2010,2010,2010,2010,0
20241031,142700,73266928,2010,2010,2010,2010,4
20241031,142600,73258888,2010,2010,2010,2010,5
20241031,142500,73248838,2010,2010,2010,2010,901
20241031,142400,71437828,2010,2010,2010,2010,3
20241031,142300,71431798,2010,2010,2010,2010,0
20241031,142200,71431798,2010,2010,2010,2010,0
20241031,142100,71431798,2010,2010,2010,2010,544
20241031,142000,70338358,2010,2010,2010,2010,3
20241031,141900,70332328,2005,2005,2005,2005,5
20241031,141800,70322303,2010,2010,2010,2010,0
20241031,141700,70322303,2010,2010,2010,2010,0
20241031,141600,70322303,2010,2010,2010,2010,3
20241031,141500,70316273,2010,2010,2010,2010,0
20241031,141400,70316273,2010,2010,2010,2010,0
20241031,141300,70316273,2010,2010,2010,2010,0
20241031,141200,70316273,2010,2010,2010,2010,0
20241031,141100,70316273,2010,2010,2010,2010,53
20241031,141000,70209743,2005,2005,2005,2005,0
20241031,140900,70209743,2005,2005,2005,2005,0
20241031,140800,70209743,2005,2005,2005,2005,0
20241031,140700,70209743,2005,2005,2005,2005,0
20241031,140600,70209743,2005,2005,2005,2005,0
20241031,140500,70209743,2005,2005,2010,2005,240
20241031,140400,69728538,2010,2010,2010,2010,0
20241031,140300,69728538,2010,2010,2010,2010,0
20241031,140200,69728538,2010,2010,2010,2010,0
20241031,140100,69728538,2010,2010,2010,2010,100
20241031,140000,69527538,2015,2015,2015,2015,0
20241031,135900,69527538,2015,2015,2015,2015,0
20241031,135800,69527538,2015,2015,2015,2015,0
20241031,135700,69527538,2015,2015,2015,2015,0
20241031,135600,69527538,2015,2015,2015,2015,0
20241031,135500,69527538,2015,2015,2015,2015,0
20241031,135400,69527538,2015,2015,2015,2010,195
20241031,135300,69135563,2015,2015,2015,2015,0
20241031,135200,69135563,2015,2015,2015,2015,0
20241031,135100,69135563,2015,2010,2015,2010,1003
20241031,135000,67119518,2015,2015,2015,2015,0
20241031,134900,67119518,2015,2010,2015,2010,136
20241031,134800,66846143,2010,2010,2010,2010,2
20241031,134700,66842123,2010,2010,2010,2010,0
20241031,134600,66842123,2010,2010,2010,2010,0
20241031,134500,66842123,2010,2010,2010,2010,0
20241031,134400,66842123,2010,2010,2010,2010,210
20241031,134300,66420023,2010,2010,2010,2010,0
20241031,134200,66420023,2010,2010,2010,2010,2
20241031,134100,66416003,2010,2010,2010,2010,3
20241031,134000,66409973,2010,2010,2010,2010,0
20241031,133900,66409973,2010,2010,2010,2010,0
20241031,133800,66409973,2010,2010,2010,2010,0
20241031,133700,66409973,2010,2010,2010,2010,3
20241031,133600,66403943,2010,2010,2010,2010,205
20241031,133500,65991893,2010,2010,2010,2010,5
20241031,133400,65981843,2010,2010,2010,2010,0
20241031,133300,65981843,2010,2010,2010,2010,3
20241031,133200,65975813,2010,2010,2010,2010,0
20241031,133100,65975813,2010,2010,2010,2010,0
20241031,133000,65975813,2010,2010,2010,2010,4
20241031,132900,65967773,2010,2010,2010,2010,0
20241031,132800,65967773,2010,2010,2010,2010,0
20241031,132700,65967773,2010,2010,2010,2010,0
20241031,132600,65967773,2010,2010,2010,2010,438
20241031,132500,65087393,2010,2010,2010,2010,73
20241031,132400,64940663,2010,2010,2010,2010,4
20241031,132300,64932623,2010,2010,2010,2010,1
20241031,132200,64930613,2010,2010,2010,2010,3
20241031,132100,64924583,2010,2010,2010,2010,0
20241031,132000,64924583,2010,2010,2010,2010,0
20241031,131900,64924583,2010,2010,2010,2010,0
20241031,131800,64924583,2010,2010,2010,2010,1
20241031,131700,64922573,2010,2010,2010,2010,0
20241031,131600,64922573,2010,2010,2010,2010,0
20241031,131500,64922573,2010,2010,2010,2010,0
20241031,131400,64922573,2010,2010,2010,2010,0
20241031,131300,64922573,2010,2010,2010,2010,0
20241031,131200,64922573,2010,2010,2010,2010,1
20241031,131100,64920563,2010,2010,2010,2010,14
20241031,131000,64892423,2010,2010,2010,2010,0
20241031,130900,64892423,2010,2010,2010,2010,0
20241031,130800,64892423,2010,2010,2010,2010,0
20241031,130700,64892423,2010,2010,2010,2010,0
20241031,130600,64892423,2010,2010,2010,2010,1
20241031,130500,64890413,2010,2010,2010,2010,0
20241031,130400,64890413,2010,2010,2010,2010,0
20241031,130300,64890413,2010,2010,2010,2010,13
20241031,130200,64864283,2015,2015,2015,2015,0
20241031,130100,64864283,2015,2015,2015,2015,0
20241031,130000,64864283,2015,2015,2015,2015,1
20241031,125900,64862268,2015,2015,2015,2015,0
20241031,125800,64862268,2015,2015,2015,2015,273
20241031,125700,64312173,2020,2020,2020,2020,0
20241031,125600,64312173,2020,2020,2020,2020,13
20241031,125500,64285913,2000,2000,2000,2000,1190
20241031,125400,61905913,2020,2020,2020,2020,1
20241031,125300,61903893,2020,2015,2020,2015,1179
20241031,125200,59526008,2015,2015,2015,2015,0
20241031,125100,59526008,2015,2015,2015,2015,13
20241031,125000,59499813,2015,2015,2015,2015,0
20241031,124900,59499813,2015,2015,2015,2015,13
20241031,124800,59473618,2015,2015,2015,2015,1
20241031,124700,59471603,2015,2015,2015,2015,0
20241031,124600,59471603,2015,2015,2015,2015,0
20241031,124500,59471603,2015,2015,2015,2015,0
20241031,124400,59471603,2015,2015,2015,2015,3
20241031,124300,59465558,2015,2015,2015,2015,0
20241031,124200,59465558,2015,2015,2015,2015,1
20241031,124100,59463543,2015,2015,2015,2015,0
20241031,124000,59463543,2015,2015,2015,2015,0
20241031,123900,59463543,2015,2015,2015,2015,0
20241031,123800,59463543,2015,2015,2015,2015,0
20241031,123700,59463543,2015,2015,2015,2015,3
20241031,123600,59457498,2015,2015,2015,2015,66
20241031,123500,59324508,2020,2010,2020,2010,2125
20241031,123400,55045663,2010,2005,2010,1991,4638
20241031,123300,45809314,2015,2015,2015,2015,0
20241031,123200,45809314,2015,2015,2015,2015,0
20241031,123100,45809314,2015,2015,2015,2015,531
20241031,123000,44739349,2015,2015,2015,2015,1
20241031,122900,44737334,2015,2015,2015,2015,0
20241031,122800,44737334,2015,2015,2015,2015,0
20241031,122700,44737334,2015,2015,2015,2015,3
20241031,122600,44731289,2015,2015,2015,2015,99
20241031,122500,44531804,2015,2015,2015,2015,0
20241031,122400,44531804,2015,2015,2015,2015,1
20241031,122300,44529789,2015,2015,2015,2015,0
20241031,122200,44529789,2015,2015,2015,2015,0
20241031,122100,44529789,2015,2015,2015,2015,0
20241031,122000,44529789,2015,2015,2015,2015,816
20241031,121900,42885549,2015,2015,2015,2015,0
20241031,121800,42885549,2015,2015,2015,2015,1
20241031,121700,42883534,2015,2015,2015,2015,0
20241031,121600,42883534,2015,2015,2015,2015,0
20241031,121500,42883534,2015,2015,2015,2015,367
20241031,121400,42144029,2015,2010,2015,2010,30
20241031,121300,42083714,2010,2010,2010,2010,0
20241031,121200,42083714,2010,2010,2010,2010,1
20241031,121100,42081704,2010,2010,2010,2010,1972
20241031,121000,38117984,2015,2015,2015,2015,0
20241031,120900,38117984,2015,2015,2015,2015,3
20241031,120800,38111939,2010,2010,2010,2010,266
20241031,120700,37577279,2010,2010,2010,2010,0
20241031,120600,37577279,2010,2010,2010,2010,1
20241031,120500,37575269,2010,2010,2010,2010,0
20241031,120400,37575269,2010,2010,2010,2010,0
20241031,120300,37575269,2010,2010,2010,2010,0
20241031,120200,37575269,2010,2010,2010,2010,0
20241031,120100,37575269,2010,2010,2010,2010,0
20241031,120000,37575269,2010,2010,2010,2010,1
20241031,115900,37573259,2005,2010,2010,2005,2
20241031,115800,37569244,2010,2010,2010,2010,8
20241031,115700,37553164,2010,2010,2010,2010,0
20241031,115600,37553164,2010,2010,2010,2010,0
20241031,115500,37553164,2010,2010,2010,2010,3
20241031,115400,37547134,2005,2010,2010,2005,5
20241031,115300,37537089,2005,2005,2010,2005,406
20241031,115200,36722929,2010,2010,2010,2010,0
20241031,115100,36722929,2010,2010,2010,2010,0
20241031,115000,36722929,2010,2010,2010,2010,0
20241031,114900,36722929,2010,1995,2010,1991,3013
20241031,114800,30719799,2010,2010,2010,2010,407
20241031,114700,29901729,2010,2010,2010,2010,0
20241031,114600,29901729,2010,2010,2010,2010,0
20241031,114500,29901729,2010,2010,2010,2010,0
20241031,114400,29901729,2010,2010,2010,2010,0
20241031,114300,29901729,2010,2010,2010,2010,0
20241031,114200,29901729,2010,2010,2010,2010,1
20241031,114100,29899719,2005,2005,2005,2005,0
20241031,114000,29899719,2005,2005,2005,2005,0
20241031,113900,29899719,2005,2005,2005,2005,0
20241031,113800,29899719,2005,2005,2005,2005,0
20241031,113700,29899719,2005,2005,2005,2005,900
20241031,113600,28095219,2010,2010,2010,2010,1
20241031,113500,28093209,2005,2005,2005,2005,2001
20241031,113400,24081204,2010,2010,2010,2010,202
20241031,113300,23675184,2010,2010,2010,2010,0
20241031,113200,23675184,2010,2010,2010,2010,0
20241031,113100,23675184,2010,2010,2010,2010,0
20241031,113000,23675184,2010,2010,2010,2010,1
20241031,112900,23673174,2005,2005,2005,2005,0
20241031,112800,23673174,2005,2005,2005,2005,0
20241031,112700,23673174,2005,2005,2005,2005,22
20241031,112600,23629064,2005,2005,2005,2005,150
20241031,112500,23328314,2005,2005,2005,2005,0
20241031,112400,23328314,2005,2005,2005,2005,1
20241031,112300,23326309,2005,2005,2005,2005,0
20241031,112200,23326309,2005,2005,2005,2005,0
20241031,112100,23326309,2005,2005,2005,2005,0
20241031,112000,23326309,2005,2005,2005,2005,52
20241031,111900,23222049,2005,2005,2005,2005,0
20241031,111800,23222049,2005,2005,2005,2005,1
20241031,111700,23220044,2000,2000,2000,2000,0
20241031,111600,23220044,2000,2000,2000,2000,0
20241031,111500,23220044,2000,2000,2000,2000,0
20241031,111400,23220044,2000,2000,2000,2000,0
20241031,111300,23220044,2000,2000,2000,2000,0
20241031,111200,23220044,2000,2000,2000,2000,333
20241031,111100,22554044,2000,2000,2000,2000,681
20241031,111000,21192044,2000,2000,2000,2000,0
20241031,110900,21192044,2000,2000,2000,2000,0
20241031,110800,21192044,2000,2000,2000,2000,0
20241031,110700,21192044,2000,2000,2000,2000,524
20241031,110600,20144044,2005,2005,2005,2005,1
20241031,110500,20142039,2005,2005,2005,2005,0
20241031,110400,20142039,2005,2005,2005,2005,0
20241031,110300,20142039,2005,2005,2005,2005,0
20241031,110200,20142039,2005,2005,2005,2005,0
20241031,110100,20142039,2005,2005,2005,2005,0
20241031,110000,20142039,2005,2005,2005,2005,1
20241031,105900,20140034,2005,2005,2005,2005,0
20241031,105800,20140034,2005,2005,2005,2005,0
20241031,105700,20140034,2005,2005,2005,2005,0
20241031,105600,20140034,2005,2005,2005,2005,49
20241031,105500,20041789,2005,2005,2005,2005,0
20241031,105400,20041789,2005,2005,2005,2005,0
20241031,105300,20041789,2005,2005,2005,2005,124
20241031,105200,19793169,2005,2005,2005,2005,0
20241031,105100,19793169,2005,2005,2005,2005,0
20241031,105000,19793169,2005,2005,2005,2005,0
20241031,104900,19793169,2005,2005,2005,2005,619
20241031,104800,18552074,2005,2005,2005,2005,0
20241031,104700,18552074,2005,2005,2005,2005,10
20241031,104600,18532024,2005,2005,2005,2005,0
20241031,104500,18532024,2005,2000,2005,2000,16
20241031,104400,18500004,2010,2010,2010,2010,0
20241031,104300,18500004,2010,2010,2010,2010,0
20241031,104200,18500004,2010,2010,2010,2010,0
20241031,104100,18500004,2010,2010,2010,2010,0
20241031,104000,18500004,2010,2010,2010,2010,0
20241031,103900,18500004,2010,2010,2010,2010,1
20241031,103800,18497994,2000,2000,2000,2000,566
20241031,103700,17365994,2010,2010,2010,2010,0
20241031,103600,17365994,2010,2010,2010,2010,0
20241031,103500,17365994,2010,2010,2010,2010,0
20241031,103400,17365994,2010,2010,2010,2010,283
20241031,103300,16797164,2015,2015,2015,2015,0
20241031,103200,16797164,2015,2015,2015,2015,0
20241031,103100,16797164,2015,2015,2015,2015,0
20241031,103000,16797164,2015,2015,2015,2015,0
20241031,102900,16797164,2015,2015,2015,2015,0
20241031,102800,16797164,2015,2015,2015,2015,0
20241031,102700,16797164,2015,2015,2015,2015,0
20241031,102600,16797164,2015,2015,2015,2015,0
20241031,102500,16797164,2015,2015,2015,2015,0
20241031,102400,16797164,2015,2015,2015,2015,0
20241031,102300,16797164,2015,2010,2015,2010,150
20241031,102200,16495164,2020,2020,2020,2020,0
20241031,102100,16495164,2020,2020,2020,2020,0
20241031,102000,16495164,2020,2015,2020,2015,495
20241031,101900,15496049,2020,2020,2020,2020,0
20241031,101800,15496049,2020,2020,2020,2020,0
20241031,101700,15496049,2020,2020,2020,2020,0
20241031,101600,15496049,2020,2020,2020,2020,0
20241031,101500,15496049,2020,2020,2020,2020,25
20241031,101400,15445549,2020,1996,2020,1996,106
20241031,101300,15233829,1996,1996,1996,1996,0
20241031,101200,15233829,1996,1995,1996,1995,536
20241031,101100,14164103,1991,1991,1991,1991,0
20241031,101000,14164103,1991,1991,1991,1991,0
20241031,100900,14164103,1991,1991,1991,1991,0
20241031,100800,14164103,1991,1991,1991,1991,100
20241031,100700,13965003,1991,1991,1991,1991,0
20241031,100600,13965003,1991,1991,1991,1991,0
20241031,100500,13965003,1991,1991,1991,1991,0
20241031,100400,13965003,1991,1991,1991,1991,0
20241031,100300,13965003,1991,1991,1991,1991,0
20241031,100200,13965003,1991,1991,1991,1991,0
20241031,100100,13965003,1991,1991,1991,1991,0
20241031,100000,13965003,1991,1991,1991,1991,0
20241031,095900,13965003,1991,1990,1991,1990,934
20241031,095800,12105514,1990,1990,1990,1990,0
20241031,095700,12105514,1990,1990,1990,1990,0
20241031,095600,12105514,1990,1990,1990,1990,0
20241031,095500,12105514,1990,1990,1990,1990,0
20241031,095400,12105514,1990,1990,1990,1990,0
20241031,095300,12105514,1990,1990,1990,1990,0
20241031,095200,12105514,1990,1990,1990,1990,0
20241031,095100,12105514,1990,1989,1990,1989,376
20241031,095000,11357287,1990,1990,1990,1990,0
20241031,094900,11357287,1990,1990,1990,1990,0
20241031,094800,11357287,1990,1990,1990,1990,0
20241031,094700,11357287,1990,1990,1990,1990,0
20241031,094600,11357287,1990,1990,1990,1990,0
20241031,094500,11357287,1990,1990,1990,1990,0
20241031,094400,11357287,1990,1990,1990,1990,12
20241031,094300,11333407,1990,1990,1990,1990,9
20241031,094200,11315497,1990,1990,1990,1990,0
20241031,094100,11315497,1990,1982,1990,1982,11
20241031,094000,11293687,1990,1990,1990,1990,0
20241031,093900,11293687,1990,1990,1990,1990,0
20241031,093800,11293687,1990,1990,1990,1990,252
20241031,093700,10792207,1990,1982,1990,1982,101
20241031,093600,10591225,1982,1982,1982,1982,100
20241031,093500,10393025,1982,1991,1991,1982,2
20241031,093400,10389052,1982,1982,1982,1982,1
20241031,093300,10387070,1982,1982,1982,1982,1
20241031,093200,10385088,1982,1982,1982,1982,0
20241031,093100,10385088,1982,1982,1982,1982,1
20241031,093000,10383106,1982,1983,1983,1982,381
20241031,092900,9627584,1982,1982,1982,1982,1
20241031,092800,9625602,1983,1983,1983,1983,82
20241031,092700,9462996,1982,1982,1982,1982,1
20241031,092600,9461014,1982,1982,1982,1982,1
20241031,092500,9459032,1982,1982,1982,1982,0
20241031,092400,9459032,1982,1982,1982,1982,1
20241031,092300,9457050,1982,1982,1982,1982,1
20241031,092200,9455068,1982,1982,1982,1982,1
20241031,092100,9453086,1982,1982,1982,1982,0
20241031,092000,9453086,1982,1982,1982,1982,1
20241031,091900,9451104,1982,1982,1982,1982,1
20241031,091800,9449122,1982,1982,1982,1982,1
20241031,091700,9447140,1983,1983,1983,1983,189
20241031,091600,9072353,1982,1982,1982,1982,1601
20241031,091500,5899171,1982,1982,1982,1982,1
20241031,091400,5897189,1982,1982,1982,1982,1
20241031,091300,5895207,1982,1982,1982,1982,0
20241031,091200,5895207,1982,1982,1982,1982,1
20241031,091100,5893225,1983,1982,1983,1982,127
20241031,091000,5641385,1982,1982,1982,1982,0
20241031,090900,5641385,1982,1983,1983,1982,388
20241031,090800,4872138,1982,1982,1982,1982,1
20241031,090700,4870156,1982,1982,1982,1982,1
20241031,090600,4868174,1982,1982,1982,1982,500
20241031,090500,3877174,1982,1982,1982,1982,1
20241031,090400,3875192,1993,1993,1993,1993,1
20241031,090300,3873199,1993,1993,1993,1993,1
20241031,090200,3871206,1996,1996,1996,1996,1
20241031,090100,3869210,1982,1996,1996,1982,16
20241031,090000,3837470,1982,1996,1996,1982,590