KissMeData/154030/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,202400,65261330,2955,2955,2955,2955,719
20231031,202300,65261330,2955,2955,2955,2955,0
20231031,202200,65261330,2955,2955,2955,2955,0
20231031,202100,65261330,2955,2955,2955,2955,0
20231031,202000,65261330,2955,2955,2955,2955,0
20231031,201900,65261330,2955,2955,2955,2955,0
20231031,201800,65261330,2955,2955,2955,2955,0
20231031,201700,65261330,2955,2955,2955,2955,0
20231031,201600,65261330,2955,2955,2955,2955,0
20231031,201500,65261330,2955,2955,2955,2955,0
20231031,201400,65261330,2955,2955,2955,2955,0
20231031,201300,65261330,2955,2955,2955,2955,0
20231031,201200,65261330,2955,2955,2955,2955,0
20231031,201100,65261330,2955,2955,2955,2955,0
20231031,201000,65261330,2955,2955,2955,2955,0
20231031,200900,65261330,2955,2955,2955,2955,0
20231031,200800,65261330,2955,2955,2955,2955,0
20231031,200700,65261330,2955,2955,2955,2955,0
20231031,200600,65261330,2955,2955,2955,2955,0
20231031,200500,65261330,2955,2955,2955,2955,0
20231031,200400,65261330,2955,2955,2955,2955,0
20231031,200300,65261330,2955,2955,2955,2955,0
20231031,200200,65261330,2955,2955,2955,2955,0
20231031,200100,65261330,2955,2955,2955,2955,0
20231031,200000,65261330,2955,2955,2955,2955,0
20231031,195900,65261330,2955,2955,2955,2955,0
20231031,195800,65261330,2955,2955,2955,2955,0
20231031,195700,65261330,2955,2955,2955,2955,0
20231031,195600,65261330,2955,2955,2955,2955,0
20231031,195500,65261330,2955,2955,2955,2955,0
20231031,195400,65261330,2955,2955,2955,2955,719
20231031,195300,65261330,2955,2955,2955,2955,0
20231031,195200,65261330,2955,2955,2955,2955,0
20231031,195100,65261330,2955,2955,2955,2955,0
20231031,195000,65261330,2955,2955,2955,2955,0
20231031,194900,65261330,2955,2955,2955,2955,0
20231031,194800,65261330,2955,2955,2955,2955,0
20231031,194700,65261330,2955,2955,2955,2955,0
20231031,194600,65261330,2955,2955,2955,2955,0
20231031,194500,65261330,2955,2955,2955,2955,0
20231031,194400,65261330,2955,2955,2955,2955,0
20231031,194300,65261330,2955,2955,2955,2955,0
20231031,194200,65261330,2955,2955,2955,2955,0
20231031,194100,65261330,2955,2955,2955,2955,0
20231031,194000,65261330,2955,2955,2955,2955,0
20231031,193900,65261330,2955,2955,2955,2955,0
20231031,193800,65261330,2955,2955,2955,2955,0
20231031,193700,65261330,2955,2955,2955,2955,0
20231031,193600,65261330,2955,2955,2955,2955,0
20231031,193500,65261330,2955,2955,2955,2955,0
20231031,193400,65261330,2955,2955,2955,2955,0
20231031,193300,65261330,2955,2955,2955,2955,0
20231031,193200,65261330,2955,2955,2955,2955,0
20231031,193100,65261330,2955,2955,2955,2955,0
20231031,193000,65261330,2955,2955,2955,2955,0
20231031,192900,65261330,2955,2955,2955,2955,0
20231031,192800,65261330,2955,2955,2955,2955,0
20231031,192700,65261330,2955,2955,2955,2955,0
20231031,192600,65261330,2955,2955,2955,2955,0
20231031,192500,65261330,2955,2955,2955,2955,0
20231031,192400,65261330,2955,2955,2955,2955,719
20231031,192300,65261330,2955,2955,2955,2955,0
20231031,192200,65261330,2955,2955,2955,2955,0
20231031,192100,65261330,2955,2955,2955,2955,0
20231031,192000,65261330,2955,2955,2955,2955,0
20231031,191900,65261330,2955,2955,2955,2955,0
20231031,191800,65261330,2955,2955,2955,2955,0
20231031,191700,65261330,2955,2955,2955,2955,0
20231031,191600,65261330,2955,2955,2955,2955,0
20231031,191500,65261330,2955,2955,2955,2955,0
20231031,191400,65261330,2955,2955,2955,2955,0
20231031,191300,65261330,2955,2955,2955,2955,0
20231031,191200,65261330,2955,2955,2955,2955,0
20231031,191100,65261330,2955,2955,2955,2955,0
20231031,191000,65261330,2955,2955,2955,2955,0
20231031,190900,65261330,2955,2955,2955,2955,0
20231031,190800,65261330,2955,2955,2955,2955,0
20231031,190700,65261330,2955,2955,2955,2955,0
20231031,190600,65261330,2955,2955,2955,2955,0
20231031,190500,65261330,2955,2955,2955,2955,0
20231031,190400,65261330,2955,2955,2955,2955,0
20231031,190300,65261330,2955,2955,2955,2955,0
20231031,190200,65261330,2955,2955,2955,2955,0
20231031,190100,65261330,2955,2955,2955,2955,0
20231031,190000,65261330,2955,2955,2955,2955,0
20231031,185900,65261330,2955,2955,2955,2955,0
20231031,185800,65261330,2955,2955,2955,2955,0
20231031,185700,65261330,2955,2955,2955,2955,0
20231031,185600,65261330,2955,2955,2955,2955,0
20231031,185500,65261330,2955,2955,2955,2955,0
20231031,185400,65261330,2955,2955,2955,2955,719
20231031,185300,65261330,2955,2955,2955,2955,0
20231031,185200,65261330,2955,2955,2955,2955,0
20231031,185100,65261330,2955,2955,2955,2955,0
20231031,185000,65261330,2955,2955,2955,2955,0
20231031,184900,65261330,2955,2955,2955,2955,0
20231031,184800,65261330,2955,2955,2955,2955,0
20231031,184700,65261330,2955,2955,2955,2955,0
20231031,184600,65261330,2955,2955,2955,2955,0
20231031,184500,65261330,2955,2955,2955,2955,0
20231031,184400,65261330,2955,2955,2955,2955,0
20231031,184300,65261330,2955,2955,2955,2955,0
20231031,184200,65261330,2955,2955,2955,2955,0
20231031,184100,65261330,2955,2955,2955,2955,0
20231031,184000,65261330,2955,2955,2955,2955,0
20231031,183900,65261330,2955,2955,2955,2955,0
20231031,183800,65261330,2955,2955,2955,2955,0
20231031,183700,65261330,2955,2955,2955,2955,0
20231031,183600,65261330,2955,2955,2955,2955,0
20231031,183500,65261330,2955,2955,2955,2955,0
20231031,183400,65261330,2955,2955,2955,2955,0
20231031,183300,65261330,2955,2955,2955,2955,0
20231031,183200,65261330,2955,2955,2955,2955,0
20231031,183100,65261330,2955,2955,2955,2955,0
20231031,183000,65261330,2955,2955,2955,2955,0
20231031,182900,65261330,2955,2955,2955,2955,0
20231031,182800,65261330,2955,2955,2955,2955,0
20231031,182700,65261330,2955,2955,2955,2955,0
20231031,182600,65261330,2955,2955,2955,2955,0
20231031,182500,65261330,2955,2955,2955,2955,0
20231031,182400,65261330,2955,2955,2955,2955,719
20231031,182300,65261330,2955,2955,2955,2955,0
20231031,182200,65261330,2955,2955,2955,2955,0
20231031,182100,65261330,2955,2955,2955,2955,0
20231031,182000,65261330,2955,2955,2955,2955,0
20231031,181900,65261330,2955,2955,2955,2955,0
20231031,181800,65261330,2955,2955,2955,2955,0
20231031,181700,65261330,2955,2955,2955,2955,0
20231031,181600,65261330,2955,2955,2955,2955,0
20231031,181500,65261330,2955,2955,2955,2955,0
20231031,181400,65261330,2955,2955,2955,2955,0
20231031,181300,65261330,2955,2955,2955,2955,0
20231031,181200,65261330,2955,2955,2955,2955,0
20231031,181100,65261330,2955,2955,2955,2955,0
20231031,181000,65261330,2955,2955,2955,2955,0
20231031,180900,65261330,2955,2955,2955,2955,0
20231031,180800,65261330,2955,2955,2955,2955,0
20231031,180700,65261330,2955,2955,2955,2955,0
20231031,180600,65261330,2955,2955,2955,2955,0
20231031,180500,65261330,2955,2955,2955,2955,0
20231031,180400,65261330,2955,2955,2955,2955,0
20231031,180300,65261330,2955,2955,2955,2955,0
20231031,180200,65261330,2955,2955,2955,2955,0
20231031,180100,65261330,2955,2955,2955,2955,0
20231031,180000,65261330,2955,2955,2955,2955,0
20231031,175900,65261330,2955,2955,2955,2955,0
20231031,175800,65261330,2955,2955,2955,2955,0
20231031,175700,65261330,2955,2955,2955,2955,0
20231031,175600,65261330,2955,2955,2955,2955,0
20231031,175500,65261330,2955,2955,2955,2955,0
20231031,175400,65261330,2955,2955,2955,2955,719
20231031,175300,65261330,2955,2955,2955,2955,0
20231031,175200,65261330,2955,2955,2955,2955,0
20231031,175100,65261330,2955,2955,2955,2955,0
20231031,175000,65261330,2955,2955,2955,2955,0
20231031,174900,65261330,2955,2955,2955,2955,0
20231031,174800,65261330,2955,2955,2955,2955,0
20231031,174700,65261330,2955,2955,2955,2955,0
20231031,174600,65261330,2955,2955,2955,2955,0
20231031,174500,65261330,2955,2955,2955,2955,0
20231031,174400,65261330,2955,2955,2955,2955,0
20231031,174300,65261330,2955,2955,2955,2955,0
20231031,174200,65261330,2955,2955,2955,2955,0
20231031,174100,65261330,2955,2955,2955,2955,0
20231031,174000,65261330,2955,2955,2955,2955,0
20231031,173900,65261330,2955,2955,2955,2955,0
20231031,173800,65261330,2955,2955,2955,2955,0
20231031,173700,65261330,2955,2955,2955,2955,0
20231031,173600,65261330,2955,2955,2955,2955,0
20231031,173500,65261330,2955,2955,2955,2955,0
20231031,173400,65261330,2955,2955,2955,2955,0
20231031,173300,65261330,2955,2955,2955,2955,0
20231031,173200,65261330,2955,2955,2955,2955,0
20231031,173100,65261330,2955,2955,2955,2955,0
20231031,173000,65261330,2955,2955,2955,2955,0
20231031,172900,65261330,2955,2955,2955,2955,0
20231031,172800,65261330,2955,2955,2955,2955,0
20231031,172700,65261330,2955,2955,2955,2955,0
20231031,172600,65261330,2955,2955,2955,2955,0
20231031,172500,65261330,2955,2955,2955,2955,0
20231031,172400,65261330,2955,2955,2955,2955,719
20231031,172300,65261330,2955,2955,2955,2955,0
20231031,172200,65261330,2955,2955,2955,2955,0
20231031,172100,65261330,2955,2955,2955,2955,0
20231031,172000,65261330,2955,2955,2955,2955,0
20231031,171900,65261330,2955,2955,2955,2955,0
20231031,171800,65261330,2955,2955,2955,2955,0
20231031,171700,65261330,2955,2955,2955,2955,0
20231031,171600,65261330,2955,2955,2955,2955,0
20231031,171500,65261330,2955,2955,2955,2955,0
20231031,171400,65261330,2955,2955,2955,2955,0
20231031,171300,65261330,2955,2955,2955,2955,0
20231031,171200,65261330,2955,2955,2955,2955,0
20231031,171100,65261330,2955,2955,2955,2955,0
20231031,171000,65261330,2955,2955,2955,2955,0
20231031,170900,65261330,2955,2955,2955,2955,0
20231031,170800,65261330,2955,2955,2955,2955,0
20231031,170700,65261330,2955,2955,2955,2955,0
20231031,170600,65261330,2955,2955,2955,2955,0
20231031,170500,65261330,2955,2955,2955,2955,0
20231031,170400,65261330,2955,2955,2955,2955,0
20231031,170300,65261330,2955,2955,2955,2955,0
20231031,170200,65261330,2955,2955,2955,2955,0
20231031,170100,65261330,2955,2955,2955,2955,0
20231031,170000,65261330,2955,2955,2955,2955,0
20231031,165900,65261330,2955,2955,2955,2955,0
20231031,165800,65261330,2955,2955,2955,2955,0
20231031,165700,65261330,2955,2955,2955,2955,0
20231031,165600,65261330,2955,2955,2955,2955,0
20231031,165500,65261330,2955,2955,2955,2955,0
20231031,165400,65261330,2955,2955,2955,2955,719
20231031,165300,65261330,2955,2955,2955,2955,0
20231031,165200,65261330,2955,2955,2955,2955,0
20231031,165100,65261330,2955,2955,2955,2955,0
20231031,165000,65261330,2955,2955,2955,2955,0
20231031,164900,65261330,2955,2955,2955,2955,0
20231031,164800,65261330,2955,2955,2955,2955,0
20231031,164700,65261330,2955,2955,2955,2955,0
20231031,164600,65261330,2955,2955,2955,2955,0
20231031,164500,65261330,2955,2955,2955,2955,0
20231031,164400,65261330,2955,2955,2955,2955,0
20231031,164300,65261330,2955,2955,2955,2955,0
20231031,164200,65261330,2955,2955,2955,2955,0
20231031,164100,65261330,2955,2955,2955,2955,0
20231031,164000,65261330,2955,2955,2955,2955,0
20231031,163900,65261330,2955,2955,2955,2955,0
20231031,163800,65261330,2955,2955,2955,2955,0
20231031,163700,65261330,2955,2955,2955,2955,0
20231031,163600,65261330,2955,2955,2955,2955,0
20231031,163500,65261330,2955,2955,2955,2955,0
20231031,163400,65261330,2955,2955,2955,2955,0
20231031,163300,65261330,2955,2955,2955,2955,0
20231031,163200,65261330,2955,2955,2955,2955,0
20231031,163100,65261330,2955,2955,2955,2955,0
20231031,163000,65261330,2955,2955,2955,2955,0
20231031,162900,65261330,2955,2955,2955,2955,0
20231031,162800,65261330,2955,2955,2955,2955,0
20231031,162700,65261330,2955,2955,2955,2955,0
20231031,162600,65261330,2955,2955,2955,2955,0
20231031,162500,65261330,2955,2955,2955,2955,0
20231031,162400,65261330,2955,2955,2955,2955,719
20231031,162300,65261330,2955,2955,2955,2955,0
20231031,162200,65261330,2955,2955,2955,2955,0
20231031,162100,65261330,2955,2955,2955,2955,0
20231031,162000,65261330,2955,2955,2955,2955,0
20231031,161900,65261330,2955,2955,2955,2955,0
20231031,161800,65261330,2955,2955,2955,2955,0
20231031,161700,65261330,2955,2955,2955,2955,0
20231031,161600,65261330,2955,2955,2955,2955,0
20231031,161500,65261330,2955,2955,2955,2955,0
20231031,161400,65261330,2955,2955,2955,2955,0
20231031,161300,65261330,2955,2955,2955,2955,0
20231031,161200,65261330,2955,2955,2955,2955,0
20231031,161100,65261330,2955,2955,2955,2955,0
20231031,161000,65261330,2955,2955,2955,2955,0
20231031,160900,65261330,2955,2955,2955,2955,0
20231031,160800,65261330,2955,2955,2955,2955,0
20231031,160700,65261330,2955,2955,2955,2955,0
20231031,160600,65261330,2955,2955,2955,2955,0
20231031,160500,65261330,2955,2955,2955,2955,0
20231031,160400,65261330,2955,2955,2955,2955,0
20231031,160300,65261330,2955,2955,2955,2955,0
20231031,160200,65261330,2955,2955,2955,2955,0
20231031,160100,65261330,2955,2955,2955,2955,0
20231031,160000,65261330,2955,2955,2955,2955,0
20231031,155900,65261330,2955,2955,2955,2955,0
20231031,155800,65261330,2955,2955,2955,2955,0
20231031,155700,65261330,2955,2955,2955,2955,0
20231031,155600,65261330,2955,2955,2955,2955,0
20231031,155500,65261330,2955,2955,2955,2955,0
20231031,155400,65261330,2955,2955,2955,2955,719
20231031,155300,65261330,2955,2955,2955,2955,0
20231031,155200,65261330,2955,2955,2955,2955,0
20231031,155100,65261330,2955,2955,2955,2955,0
20231031,155000,65261330,2955,2955,2955,2955,0
20231031,154900,65261330,2955,2955,2955,2955,0
20231031,154800,65261330,2955,2955,2955,2955,0
20231031,154700,65261330,2955,2955,2955,2955,0
20231031,154600,65261330,2955,2955,2955,2955,0
20231031,154500,65261330,2955,2955,2955,2955,0
20231031,154400,65261330,2955,2955,2955,2955,0
20231031,154300,65261330,2955,2955,2955,2955,0
20231031,154200,65261330,2955,2955,2955,2955,0
20231031,154100,65261330,2955,2955,2955,2955,0
20231031,154000,65261330,2955,2955,2955,2955,0
20231031,153900,65261330,2955,2955,2955,2955,0
20231031,153800,65261330,2955,2955,2955,2955,0
20231031,153700,65261330,2955,2955,2955,2955,0
20231031,153600,65261330,2955,2955,2955,2955,0
20231031,153500,65261330,2955,2955,2955,2955,0
20231031,153400,65261330,2955,2955,2955,2955,0
20231031,153300,65261330,2955,2955,2955,2955,0
20231031,153200,65261330,2955,2955,2955,2955,0
20231031,153100,65261330,2955,2955,2955,2955,0
20231031,153000,65261330,2955,2955,2955,2955,719
20231031,152900,63136685,2970,2970,2970,2970,0
20231031,152800,63136685,2970,2970,2970,2970,0
20231031,152700,63136685,2970,2970,2970,2970,0
20231031,152600,63136685,2970,2970,2970,2970,0
20231031,152500,63136685,2970,2970,2970,2970,0
20231031,152400,63136685,2970,2970,2970,2970,0
20231031,152300,63136685,2970,2970,2970,2970,0
20231031,152200,63136685,2970,2970,2970,2970,0
20231031,152100,63136685,2970,2970,2970,2970,0
20231031,152000,63136685,2970,2970,2970,2970,0
20231031,151900,63136685,2970,2970,2970,2970,0
20231031,151800,63136685,2970,2970,2970,2970,1
20231031,151700,63133715,2990,2985,2990,2985,3
20231031,151600,63124755,2990,2990,2990,2990,0
20231031,151500,63124755,2990,2990,2990,2990,31
20231031,151400,63032065,2990,2990,2990,2985,40
20231031,151300,62912470,2990,2980,2990,2980,22
20231031,151200,62846710,2990,2990,2990,2990,0
20231031,151100,62846710,2990,2990,2990,2990,2
20231031,151000,62840730,2990,2990,2990,2990,3
20231031,150900,62831760,2990,2990,2990,2990,4
20231031,150800,62819800,2995,2995,2995,2995,30
20231031,150700,62729950,2980,2995,2995,2980,73
20231031,150600,62512260,2980,2980,2980,2980,0
20231031,150500,62512260,2980,2980,2980,2980,0
20231031,150400,62512260,2980,2980,2980,2980,3
20231031,150300,62503320,3005,3005,3005,3005,32
20231031,150200,62407160,3005,3005,3005,3005,37
20231031,150100,62295975,2985,2985,2985,2985,0
20231031,150000,62295975,2985,2990,2990,2985,6401
20231031,145900,43163025,3005,3005,3005,3005,0
20231031,145800,43163025,3005,3000,3005,3000,37
20231031,145700,43051890,3000,2995,3000,2995,23
20231031,145600,42982905,3000,3000,3000,3000,31
20231031,145500,42889905,3005,3005,3005,3005,0
20231031,145400,42889905,3005,3005,3005,3005,200
20231031,145300,42288905,3000,3000,3000,3000,0
20231031,145200,42288905,3000,3000,3000,3000,0
20231031,145100,42288905,3000,3000,3000,3000,0
20231031,145000,42288905,3000,3000,3000,3000,0
20231031,144900,42288905,3000,3000,3000,3000,0
20231031,144800,42288905,3000,3000,3000,3000,0
20231031,144700,42288905,3000,3000,3000,3000,0
20231031,144600,42288905,3000,3000,3000,3000,0
20231031,144500,42288905,3000,3000,3000,3000,0
20231031,144400,42288905,3000,3000,3000,3000,0
20231031,144300,42288905,3000,3000,3000,3000,0
20231031,144200,42288905,3000,3000,3000,3000,0
20231031,144100,42288905,3000,3000,3000,3000,0
20231031,144000,42288905,3000,3000,3000,3000,453
20231031,143900,40929905,3000,3000,3000,3000,0
20231031,143800,40929905,3000,3000,3000,3000,0
20231031,143700,40929905,3000,3000,3000,3000,0
20231031,143600,40929905,3000,3000,3000,3000,34
20231031,143500,40827905,3010,3010,3010,3010,0
20231031,143400,40827905,3010,3010,3010,3010,0
20231031,143300,40827905,3010,3010,3010,3010,0
20231031,143200,40827905,3010,3010,3010,3010,0
20231031,143100,40827905,3010,3010,3010,3010,19
20231031,143000,40770715,3010,3010,3010,3010,49
20231031,142900,40623225,3015,3015,3015,3015,0
20231031,142800,40623225,3015,3015,3015,3015,27
20231031,142700,40541820,3005,3005,3005,3005,0
20231031,142600,40541820,3005,3005,3005,3005,0
20231031,142500,40541820,3005,3005,3005,3005,5
20231031,142400,40526795,3015,3015,3015,3015,0
20231031,142300,40526795,3015,3015,3015,3015,0
20231031,142200,40526795,3015,3015,3015,3015,0
20231031,142100,40526795,3015,3015,3015,3015,0
20231031,142000,40526795,3015,3015,3015,3015,0
20231031,141900,40526795,3015,3015,3015,3015,0
20231031,141800,40526795,3015,3015,3015,3015,0
20231031,141700,40526795,3015,3015,3015,3015,0
20231031,141600,40526795,3015,3015,3015,3015,0
20231031,141500,40526795,3015,3015,3015,3015,0
20231031,141400,40526795,3015,3015,3015,3015,0
20231031,141300,40526795,3015,3010,3015,3010,10
20231031,141200,40496650,3015,3015,3015,3015,0
20231031,141100,40496650,3015,3015,3015,3015,0
20231031,141000,40496650,3015,3015,3015,3015,0
20231031,140900,40496650,3015,3015,3015,3015,0
20231031,140800,40496650,3015,3015,3015,3015,0
20231031,140700,40496650,3015,3015,3015,3015,0
20231031,140600,40496650,3015,3010,3015,3010,8
20231031,140500,40472565,3015,3015,3015,3015,200
20231031,140400,39869565,3020,3020,3020,3020,12
20231031,140300,39833325,3020,3020,3020,3020,0
20231031,140200,39833325,3020,3020,3020,3020,0
20231031,140100,39833325,3020,3025,3025,3020,488
20231031,140000,38358315,3030,3000,3030,3000,312
20231031,135900,37414815,3000,3000,3000,3000,0
20231031,135800,37414815,3000,3000,3000,3000,27
20231031,135700,37333815,3000,3000,3000,3000,10
20231031,135600,37303815,3000,3000,3000,3000,0
20231031,135500,37303815,3000,3000,3000,3000,0
20231031,135400,37303815,3000,3000,3000,3000,0
20231031,135300,37303815,3000,3000,3000,3000,2
20231031,135200,37297815,2995,2995,2995,2995,0
20231031,135100,37297815,2995,2995,2995,2995,0
20231031,135000,37297815,2995,2995,2995,2995,0
20231031,134900,37297815,2995,2995,2995,2995,0
20231031,134800,37297815,2995,2995,2995,2995,0
20231031,134700,37297815,2995,2995,2995,2995,0
20231031,134600,37297815,2995,2995,2995,2995,0
20231031,134500,37297815,2995,2995,2995,2995,0
20231031,134400,37297815,2995,2995,2995,2995,0
20231031,134300,37297815,2995,2995,2995,2995,0
20231031,134200,37297815,2995,2995,2995,2995,0
20231031,134100,37297815,2995,2995,2995,2995,10
20231031,134000,37267865,2995,2995,2995,2995,0
20231031,133900,37267865,2995,2995,2995,2995,0
20231031,133800,37267865,2995,2995,2995,2995,1065
20231031,133700,34078190,3010,3010,3010,3010,0
20231031,133600,34078190,3010,3010,3010,3010,0
20231031,133500,34078190,3010,3010,3010,3010,0
20231031,133400,34078190,3010,3010,3010,3010,0
20231031,133300,34078190,3010,3010,3010,3010,0
20231031,133200,34078190,3010,3010,3010,3010,0
20231031,133100,34078190,3010,3010,3010,3010,10
20231031,133000,34048090,3010,3010,3010,3010,0
20231031,132900,34048090,3010,3010,3010,3010,0
20231031,132800,34048090,3010,3010,3010,3010,0
20231031,132700,34048090,3010,3010,3010,3010,0
20231031,132600,34048090,3010,3010,3010,3010,0
20231031,132500,34048090,3010,3010,3010,3010,0
20231031,132400,34048090,3010,3010,3010,3010,0
20231031,132300,34048090,3010,3010,3010,3010,0
20231031,132200,34048090,3010,3010,3010,3010,0
20231031,132100,34048090,3010,3010,3010,3010,0
20231031,132000,34048090,3010,3010,3010,3010,0
20231031,131900,34048090,3010,3010,3010,3010,0
20231031,131800,34048090,3010,3010,3010,3010,0
20231031,131700,34048090,3010,3010,3010,3010,170
20231031,131600,33536390,3010,3010,3010,3010,3
20231031,131500,33527360,2995,2995,2995,2995,0
20231031,131400,33527360,2995,2995,2995,2995,0
20231031,131300,33527360,2995,2995,2995,2995,0
20231031,131200,33527360,2995,3000,3000,2995,100
20231031,131100,33227820,3010,3010,3010,3010,0
20231031,131000,33227820,3010,3010,3010,3010,0
20231031,130900,33227820,3010,3010,3010,3010,0
20231031,130800,33227820,3010,3010,3010,3010,0
20231031,130700,33227820,3010,3010,3010,3010,0
20231031,130600,33227820,3010,3010,3010,3010,0
20231031,130500,33227820,3010,3010,3010,3010,16
20231031,130400,33179660,3000,3000,3000,3000,0
20231031,130300,33179660,3000,3000,3000,3000,200
20231031,130200,32579660,3005,3005,3005,3005,0
20231031,130100,32579660,3005,3005,3005,3005,0
20231031,130000,32579660,3005,3005,3005,3005,0
20231031,125900,32579660,3005,3005,3005,3005,0
20231031,125800,32579660,3005,3005,3005,3005,106
20231031,125700,32261130,3000,3000,3000,3000,0
20231031,125600,32261130,3000,3000,3000,3000,0
20231031,125500,32261130,3000,3000,3000,3000,0
20231031,125400,32261130,3000,3000,3000,3000,3
20231031,125300,32252130,3000,3000,3000,3000,0
20231031,125200,32252130,3000,3000,3000,3000,0
20231031,125100,32252130,3000,3000,3000,3000,5
20231031,125000,32237130,3005,3005,3005,3005,0
20231031,124900,32237130,3005,3000,3005,3000,67
20231031,124800,32036125,3000,3000,3000,3000,100
20231031,124700,31736125,3000,3000,3000,3000,0
20231031,124600,31736125,3000,3000,3000,3000,0
20231031,124500,31736125,3000,3000,3000,3000,0
20231031,124400,31736125,3000,3000,3000,3000,0
20231031,124300,31736125,3000,3000,3000,3000,0
20231031,124200,31736125,3000,3000,3000,3000,8
20231031,124100,31712125,3000,3000,3000,3000,10
20231031,124000,31682125,3000,3000,3000,3000,0
20231031,123900,31682125,3000,3000,3000,3000,0
20231031,123800,31682125,3000,3000,3000,3000,0
20231031,123700,31682125,3000,3000,3000,3000,0
20231031,123600,31682125,3000,3005,3005,3000,182
20231031,123500,31136120,2995,2995,2995,2995,0
20231031,123400,31136120,2995,2995,2995,2995,0
20231031,123300,31136120,2995,2995,2995,2995,0
20231031,123200,31136120,2995,2995,2995,2995,90
20231031,123100,30866570,2995,2995,2995,2995,0
20231031,123000,30866570,2995,2995,2995,2995,0
20231031,122900,30866570,2995,2995,2995,2995,0
20231031,122800,30866570,2995,2995,2995,2995,0
20231031,122700,30866570,2995,2995,2995,2995,0
20231031,122600,30866570,2995,2995,2995,2995,0
20231031,122500,30866570,2995,2995,2995,2995,35
20231031,122400,30761745,2995,2995,2995,2995,0
20231031,122300,30761745,2995,2995,2995,2995,0
20231031,122200,30761745,2995,2995,2995,2995,0
20231031,122100,30761745,2995,2995,2995,2995,0
20231031,122000,30761745,2995,2995,2995,2995,0
20231031,121900,30761745,2995,2995,2995,2995,0
20231031,121800,30761745,2995,2995,2995,2995,0
20231031,121700,30761745,2995,2995,2995,2995,0
20231031,121600,30761745,2995,2995,2995,2995,0
20231031,121500,30761745,2995,2995,2995,2995,0
20231031,121400,30761745,2995,2995,2995,2995,0
20231031,121300,30761745,2995,2995,2995,2995,0
20231031,121200,30761745,2995,2995,2995,2995,0
20231031,121100,30761745,2995,2995,2995,2995,0
20231031,121000,30761745,2995,2995,2995,2995,0
20231031,120900,30761745,2995,2995,2995,2995,0
20231031,120800,30761745,2995,2995,2995,2995,0
20231031,120700,30761745,2995,2995,2995,2995,0
20231031,120600,30761745,2995,2995,2995,2995,0
20231031,120500,30761745,2995,2995,2995,2995,0
20231031,120400,30761745,2995,2995,2995,2995,0
20231031,120300,30761745,2995,2995,2995,2995,0
20231031,120200,30761745,2995,2995,2995,2995,331
20231031,120100,29770400,2995,2995,2995,2995,0
20231031,120000,29770400,2995,3005,3005,2995,12
20231031,115900,29734410,3005,3005,3005,3005,0
20231031,115800,29734410,3005,3005,3005,3005,0
20231031,115700,29734410,3005,3005,3005,3005,0
20231031,115600,29734410,3005,3005,3005,3005,0
20231031,115500,29734410,3005,3005,3005,3005,0
20231031,115400,29734410,3005,3005,3005,3005,0
20231031,115300,29734410,3005,3005,3005,3005,0
20231031,115200,29734410,3005,3005,3005,3005,3
20231031,115100,29725395,3005,3005,3005,3005,0
20231031,115000,29725395,3005,3005,3005,3005,0
20231031,114900,29725395,3005,3005,3005,3005,0
20231031,114800,29725395,3005,3000,3005,3000,104
20231031,114700,29413375,2995,2995,2995,2995,0
20231031,114600,29413375,2995,2995,2995,2995,0
20231031,114500,29413375,2995,2995,2995,2995,0
20231031,114400,29413375,2995,2995,2995,2995,0
20231031,114300,29413375,2995,2995,2995,2995,0
20231031,114200,29413375,2995,2995,2995,2995,0
20231031,114100,29413375,2995,2995,2995,2995,0
20231031,114000,29413375,2995,2995,2995,2995,1
20231031,113900,29410380,2995,2995,2995,2995,0
20231031,113800,29410380,2995,2995,2995,2995,534
20231031,113700,27811050,3000,3000,3000,3000,166
20231031,113600,27313050,3000,3000,3000,3000,0
20231031,113500,27313050,3000,3000,3000,3000,0
20231031,113400,27313050,3000,3000,3000,3000,43
20231031,113300,27184050,3005,3005,3005,3005,0
20231031,113200,27184050,3005,3005,3005,3005,0
20231031,113100,27184050,3005,3005,3005,3005,2
20231031,113000,27178040,3010,3010,3010,3010,10
20231031,112900,27147940,3010,3010,3010,3010,0
20231031,112800,27147940,3010,3010,3010,3010,0
20231031,112700,27147940,3010,3010,3010,3010,0
20231031,112600,27147940,3010,3010,3010,3010,0
20231031,112500,27147940,3010,3010,3010,3010,0
20231031,112400,27147940,3010,3010,3010,3010,0
20231031,112300,27147940,3010,3010,3010,3010,0
20231031,112200,27147940,3010,3010,3010,3010,0
20231031,112100,27147940,3010,3010,3010,3010,0
20231031,112000,27147940,3010,3010,3010,3010,2
20231031,111900,27141920,3035,3035,3035,3035,0
20231031,111800,27141920,3035,3035,3035,3035,0
20231031,111700,27141920,3035,3035,3035,3035,0
20231031,111600,27141920,3035,3035,3035,3035,331
20231031,111500,26137335,3035,3035,3035,3035,0
20231031,111400,26137335,3035,3035,3035,3035,0
20231031,111300,26137335,3035,3035,3035,3035,0
20231031,111200,26137335,3035,3035,3035,3035,0
20231031,111100,26137335,3035,3035,3035,3035,0
20231031,111000,26137335,3035,3035,3035,3035,0
20231031,110900,26137335,3035,3035,3035,3035,0
20231031,110800,26137335,3035,3030,3035,3030,177
20231031,110700,25600645,3030,3030,3030,3030,0
20231031,110600,25600645,3030,3030,3030,3030,0
20231031,110500,25600645,3030,3030,3030,3030,0
20231031,110400,25600645,3030,3030,3030,3030,0
20231031,110300,25600645,3030,3030,3030,3030,0
20231031,110200,25600645,3030,3030,3030,3030,0
20231031,110100,25600645,3030,3030,3030,3030,24
20231031,110000,25527925,3030,3030,3030,3030,0
20231031,105900,25527925,3030,3030,3030,3030,0
20231031,105800,25527925,3030,3030,3030,3030,0
20231031,105700,25527925,3030,3030,3030,3030,226
20231031,105600,24843145,3000,3000,3000,3000,195
20231031,105500,24258145,3000,3000,3000,3000,0
20231031,105400,24258145,3000,3000,3000,3000,0
20231031,105300,24258145,3000,3000,3000,3000,0
20231031,105200,24258145,3000,3000,3000,3000,0
20231031,105100,24258145,3000,3000,3000,3000,0
20231031,105000,24258145,3000,3000,3000,3000,0
20231031,104900,24258145,3000,3000,3000,3000,0
20231031,104800,24258145,3000,3000,3000,3000,2
20231031,104700,24252145,3000,3000,3000,3000,0
20231031,104600,24252145,3000,3000,3000,3000,0
20231031,104500,24252145,3000,3000,3000,3000,0
20231031,104400,24252145,3000,3000,3000,3000,108
20231031,104300,23928145,3000,3000,3000,3000,4
20231031,104200,23916145,3000,3000,3000,3000,111
20231031,104100,23583145,2995,2995,2995,2995,0
20231031,104000,23583145,2995,2995,2995,2995,0
20231031,103900,23583145,2995,2995,2995,2995,0
20231031,103800,23583145,2995,2995,2995,2995,0
20231031,103700,23583145,2995,2995,2995,2995,1
20231031,103600,23580150,2995,2995,2995,2995,0
20231031,103500,23580150,2995,2995,2995,2995,0
20231031,103400,23580150,2995,2995,2995,2995,5
20231031,103300,23565175,3000,3000,3000,3000,0
20231031,103200,23565175,3000,3000,3000,3000,0
20231031,103100,23565175,3000,3000,3000,3000,0
20231031,103000,23565175,3000,3000,3000,3000,0
20231031,102900,23565175,3000,3000,3000,3000,0
20231031,102800,23565175,3000,3000,3000,3000,0
20231031,102700,23565175,3000,3000,3000,3000,0
20231031,102600,23565175,3000,3000,3000,3000,0
20231031,102500,23565175,3000,3000,3000,3000,0
20231031,102400,23565175,3000,3000,3000,3000,0
20231031,102300,23565175,3000,3000,3000,3000,0
20231031,102200,23565175,3000,3000,3000,3000,0
20231031,102100,23565175,3000,2995,3000,2995,98
20231031,102000,23271645,3010,3010,3010,3010,0
20231031,101900,23271645,3010,3010,3010,3010,0
20231031,101800,23271645,3010,3010,3010,3005,56
20231031,101700,23103200,3010,3010,3010,3010,0
20231031,101600,23103200,3010,3010,3010,3010,0
20231031,101500,23103200,3010,3010,3010,3010,0
20231031,101400,23103200,3010,3010,3010,3010,0
20231031,101300,23103200,3010,3010,3010,3010,0
20231031,101200,23103200,3010,3010,3010,3010,134
20231031,101100,22699860,2990,2990,2990,2990,13
20231031,101000,22660990,3015,3015,3015,3015,16
20231031,100900,22612750,3015,3015,3015,3015,10
20231031,100800,22582600,3015,3015,3015,3015,0
20231031,100700,22582600,3015,3015,3015,3015,0
20231031,100600,22582600,3015,3015,3015,3015,1
20231031,100500,22579585,3015,3015,3015,3015,1
20231031,100400,22576570,3020,3020,3020,3020,0
20231031,100300,22576570,3020,3020,3020,3020,0
20231031,100200,22576570,3020,3020,3020,3020,0
20231031,100100,22576570,3020,3020,3020,3020,0
20231031,100000,22576570,3020,3020,3020,3020,0
20231031,095900,22576570,3020,3020,3020,3020,0
20231031,095800,22576570,3020,3020,3020,3020,3
20231031,095700,22567510,2975,2975,2975,2975,21
20231031,095600,22505035,2975,2975,2975,2975,15
20231031,095500,22460410,2995,2995,2995,2995,0
20231031,095400,22460410,2995,2980,2995,2980,29
20231031,095300,22373900,2985,2985,2985,2985,5
20231031,095200,22358975,3000,2995,3000,2995,15
20231031,095100,22313980,3010,3010,3010,3010,0
20231031,095000,22313980,3010,3010,3010,3010,0
20231031,094900,22313980,3010,3010,3010,3010,0
20231031,094800,22313980,3010,3010,3010,3010,0
20231031,094700,22313980,3010,3010,3010,3010,0
20231031,094600,22313980,3010,3010,3010,3010,0
20231031,094500,22313980,3010,2995,3010,2990,33
20231031,094400,22215080,2995,2995,2995,2995,0
20231031,094300,22215080,2995,2995,2995,2995,0
20231031,094200,22215080,2995,3010,3010,2995,3
20231031,094100,22206080,3000,3040,3040,3000,12
20231031,094000,22170000,3005,3005,3005,3005,64
20231031,093900,21977680,3050,3005,3050,3005,15
20231031,093800,21932560,3010,3010,3010,3010,1
20231031,093700,21929550,3055,3055,3055,3055,0
20231031,093600,21929550,3055,3055,3055,3055,0
20231031,093500,21929550,3055,3020,3055,3020,132
20231031,093400,21527995,3025,3020,3025,3020,13
20231031,093300,21488680,3025,3025,3025,3025,0
20231031,093200,21488680,3025,3020,3025,3020,45
20231031,093100,21352585,3025,3025,3025,3025,20
20231031,093000,21292085,3020,3025,3030,3020,145
20231031,092900,20853255,3030,3025,3030,3025,330
20231031,092800,19853675,3030,3030,3030,3030,0
20231031,092700,19853675,3030,3030,3030,3030,1
20231031,092600,19850645,2995,2995,2995,2995,0
20231031,092500,19850645,2995,3005,3055,2995,229
20231031,092400,19159005,2995,2995,2995,2995,0
20231031,092300,19159005,2995,2995,2995,2995,69
20231031,092200,18952350,3000,3000,3000,3000,50
20231031,092100,18802350,3005,3010,3010,3005,3
20231031,092000,18793325,3050,3020,3050,3015,271
20231031,091900,17972075,3055,3055,3055,3055,10
20231031,091800,17941525,3055,3055,3055,3055,0
20231031,091700,17941525,3055,3040,3060,3040,533
20231031,091600,16313550,3005,3095,3095,3005,156
20231031,091500,15843745,3100,2970,3105,2970,451
20231031,091400,14472185,2970,2970,2970,2970,20
20231031,091300,14412785,2970,2970,2970,2970,22
20231031,091200,14347445,2965,2965,2965,2965,0
20231031,091100,14347445,2965,2965,2965,2965,0
20231031,091000,14347445,2965,2965,2965,2955,122
20231031,090900,13986275,2965,2965,2965,2965,49
20231031,090800,13840990,2955,2955,2955,2955,2
20231031,090700,13835080,2955,2955,2955,2955,2
20231031,090600,13829170,2965,2955,2965,2955,144
20231031,090500,13403320,2955,2960,2960,2955,422
20231031,090400,12154210,2960,2960,2960,2960,104
20231031,090300,11846370,2960,2970,2970,2960,62
20231031,090200,11662250,2955,2970,2970,2955,11
20231031,090100,11629610,2955,2920,2955,2915,2717
20231031,090000,3682565,2920,2925,2925,2920,1259