KissMeData/171120/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,202600,116235510,3260,3260,3260,3260,2961
20231031,202500,116235510,3260,3260,3260,3260,0
20231031,202400,116235510,3260,3260,3260,3260,0
20231031,202300,116235510,3260,3260,3260,3260,0
20231031,202200,116235510,3260,3260,3260,3260,0
20231031,202100,116235510,3260,3260,3260,3260,0
20231031,202000,116235510,3260,3260,3260,3260,0
20231031,201900,116235510,3260,3260,3260,3260,0
20231031,201800,116235510,3260,3260,3260,3260,0
20231031,201700,116235510,3260,3260,3260,3260,0
20231031,201600,116235510,3260,3260,3260,3260,0
20231031,201500,116235510,3260,3260,3260,3260,0
20231031,201400,116235510,3260,3260,3260,3260,0
20231031,201300,116235510,3260,3260,3260,3260,0
20231031,201200,116235510,3260,3260,3260,3260,0
20231031,201100,116235510,3260,3260,3260,3260,0
20231031,201000,116235510,3260,3260,3260,3260,0
20231031,200900,116235510,3260,3260,3260,3260,0
20231031,200800,116235510,3260,3260,3260,3260,0
20231031,200700,116235510,3260,3260,3260,3260,0
20231031,200600,116235510,3260,3260,3260,3260,0
20231031,200500,116235510,3260,3260,3260,3260,0
20231031,200400,116235510,3260,3260,3260,3260,0
20231031,200300,116235510,3260,3260,3260,3260,0
20231031,200200,116235510,3260,3260,3260,3260,0
20231031,200100,116235510,3260,3260,3260,3260,0
20231031,200000,116235510,3260,3260,3260,3260,0
20231031,195900,116235510,3260,3260,3260,3260,0
20231031,195800,116235510,3260,3260,3260,3260,0
20231031,195700,116235510,3260,3260,3260,3260,0
20231031,195600,116235510,3260,3260,3260,3260,2961
20231031,195500,116235510,3260,3260,3260,3260,0
20231031,195400,116235510,3260,3260,3260,3260,0
20231031,195300,116235510,3260,3260,3260,3260,0
20231031,195200,116235510,3260,3260,3260,3260,0
20231031,195100,116235510,3260,3260,3260,3260,0
20231031,195000,116235510,3260,3260,3260,3260,0
20231031,194900,116235510,3260,3260,3260,3260,0
20231031,194800,116235510,3260,3260,3260,3260,0
20231031,194700,116235510,3260,3260,3260,3260,0
20231031,194600,116235510,3260,3260,3260,3260,0
20231031,194500,116235510,3260,3260,3260,3260,0
20231031,194400,116235510,3260,3260,3260,3260,0
20231031,194300,116235510,3260,3260,3260,3260,0
20231031,194200,116235510,3260,3260,3260,3260,0
20231031,194100,116235510,3260,3260,3260,3260,0
20231031,194000,116235510,3260,3260,3260,3260,0
20231031,193900,116235510,3260,3260,3260,3260,0
20231031,193800,116235510,3260,3260,3260,3260,0
20231031,193700,116235510,3260,3260,3260,3260,0
20231031,193600,116235510,3260,3260,3260,3260,0
20231031,193500,116235510,3260,3260,3260,3260,0
20231031,193400,116235510,3260,3260,3260,3260,0
20231031,193300,116235510,3260,3260,3260,3260,0
20231031,193200,116235510,3260,3260,3260,3260,0
20231031,193100,116235510,3260,3260,3260,3260,0
20231031,193000,116235510,3260,3260,3260,3260,0
20231031,192900,116235510,3260,3260,3260,3260,0
20231031,192800,116235510,3260,3260,3260,3260,0
20231031,192700,116235510,3260,3260,3260,3260,0
20231031,192600,116235510,3260,3260,3260,3260,2961
20231031,192500,116235510,3260,3260,3260,3260,0
20231031,192400,116235510,3260,3260,3260,3260,0
20231031,192300,116235510,3260,3260,3260,3260,0
20231031,192200,116235510,3260,3260,3260,3260,0
20231031,192100,116235510,3260,3260,3260,3260,0
20231031,192000,116235510,3260,3260,3260,3260,0
20231031,191900,116235510,3260,3260,3260,3260,0
20231031,191800,116235510,3260,3260,3260,3260,0
20231031,191700,116235510,3260,3260,3260,3260,0
20231031,191600,116235510,3260,3260,3260,3260,0
20231031,191500,116235510,3260,3260,3260,3260,0
20231031,191400,116235510,3260,3260,3260,3260,0
20231031,191300,116235510,3260,3260,3260,3260,0
20231031,191200,116235510,3260,3260,3260,3260,0
20231031,191100,116235510,3260,3260,3260,3260,0
20231031,191000,116235510,3260,3260,3260,3260,0
20231031,190900,116235510,3260,3260,3260,3260,0
20231031,190800,116235510,3260,3260,3260,3260,0
20231031,190700,116235510,3260,3260,3260,3260,0
20231031,190600,116235510,3260,3260,3260,3260,0
20231031,190500,116235510,3260,3260,3260,3260,0
20231031,190400,116235510,3260,3260,3260,3260,0
20231031,190300,116235510,3260,3260,3260,3260,0
20231031,190200,116235510,3260,3260,3260,3260,0
20231031,190100,116235510,3260,3260,3260,3260,0
20231031,190000,116235510,3260,3260,3260,3260,0
20231031,185900,116235510,3260,3260,3260,3260,0
20231031,185800,116235510,3260,3260,3260,3260,0
20231031,185700,116235510,3260,3260,3260,3260,0
20231031,185600,116235510,3260,3260,3260,3260,2961
20231031,185500,116235510,3260,3260,3260,3260,0
20231031,185400,116235510,3260,3260,3260,3260,0
20231031,185300,116235510,3260,3260,3260,3260,0
20231031,185200,116235510,3260,3260,3260,3260,0
20231031,185100,116235510,3260,3260,3260,3260,0
20231031,185000,116235510,3260,3260,3260,3260,0
20231031,184900,116235510,3260,3260,3260,3260,0
20231031,184800,116235510,3260,3260,3260,3260,0
20231031,184700,116235510,3260,3260,3260,3260,0
20231031,184600,116235510,3260,3260,3260,3260,0
20231031,184500,116235510,3260,3260,3260,3260,0
20231031,184400,116235510,3260,3260,3260,3260,0
20231031,184300,116235510,3260,3260,3260,3260,0
20231031,184200,116235510,3260,3260,3260,3260,0
20231031,184100,116235510,3260,3260,3260,3260,0
20231031,184000,116235510,3260,3260,3260,3260,0
20231031,183900,116235510,3260,3260,3260,3260,0
20231031,183800,116235510,3260,3260,3260,3260,0
20231031,183700,116235510,3260,3260,3260,3260,0
20231031,183600,116235510,3260,3260,3260,3260,0
20231031,183500,116235510,3260,3260,3260,3260,0
20231031,183400,116235510,3260,3260,3260,3260,0
20231031,183300,116235510,3260,3260,3260,3260,0
20231031,183200,116235510,3260,3260,3260,3260,0
20231031,183100,116235510,3260,3260,3260,3260,0
20231031,183000,116235510,3260,3260,3260,3260,0
20231031,182900,116235510,3260,3260,3260,3260,0
20231031,182800,116235510,3260,3260,3260,3260,0
20231031,182700,116235510,3260,3260,3260,3260,0
20231031,182600,116235510,3260,3260,3260,3260,2961
20231031,182500,116235510,3260,3260,3260,3260,0
20231031,182400,116235510,3260,3260,3260,3260,0
20231031,182300,116235510,3260,3260,3260,3260,0
20231031,182200,116235510,3260,3260,3260,3260,0
20231031,182100,116235510,3260,3260,3260,3260,0
20231031,182000,116235510,3260,3260,3260,3260,0
20231031,181900,116235510,3260,3260,3260,3260,0
20231031,181800,116235510,3260,3260,3260,3260,0
20231031,181700,116235510,3260,3260,3260,3260,0
20231031,181600,116235510,3260,3260,3260,3260,0
20231031,181500,116235510,3260,3260,3260,3260,0
20231031,181400,116235510,3260,3260,3260,3260,0
20231031,181300,116235510,3260,3260,3260,3260,0
20231031,181200,116235510,3260,3260,3260,3260,0
20231031,181100,116235510,3260,3260,3260,3260,0
20231031,181000,116235510,3260,3260,3260,3260,0
20231031,180900,116235510,3260,3260,3260,3260,0
20231031,180800,116235510,3260,3260,3260,3260,0
20231031,180700,116235510,3260,3260,3260,3260,0
20231031,180600,116235510,3260,3260,3260,3260,0
20231031,180500,116235510,3260,3260,3260,3260,0
20231031,180400,116235510,3260,3260,3260,3260,0
20231031,180300,116235510,3260,3260,3260,3260,0
20231031,180200,116235510,3260,3260,3260,3260,0
20231031,180100,116235510,3260,3260,3260,3260,0
20231031,180000,116235510,3260,3260,3260,3260,0
20231031,175900,116235510,3260,3260,3260,3260,0
20231031,175800,116235510,3260,3260,3260,3260,0
20231031,175700,116235510,3260,3260,3260,3260,0
20231031,175600,116235510,3260,3260,3260,3260,2961
20231031,175500,116235510,3260,3260,3260,3260,0
20231031,175400,116235510,3260,3260,3260,3260,0
20231031,175300,116235510,3260,3260,3260,3260,0
20231031,175200,116235510,3260,3260,3260,3260,0
20231031,175100,116235510,3260,3260,3260,3260,0
20231031,175000,116235510,3260,3260,3260,3260,0
20231031,174900,116235510,3260,3260,3260,3260,0
20231031,174800,116235510,3260,3260,3260,3260,0
20231031,174700,116235510,3260,3260,3260,3260,0
20231031,174600,116235510,3260,3260,3260,3260,0
20231031,174500,116235510,3260,3260,3260,3260,0
20231031,174400,116235510,3260,3260,3260,3260,0
20231031,174300,116235510,3260,3260,3260,3260,0
20231031,174200,116235510,3260,3260,3260,3260,0
20231031,174100,116235510,3260,3260,3260,3260,0
20231031,174000,116235510,3260,3260,3260,3260,0
20231031,173900,116235510,3260,3260,3260,3260,0
20231031,173800,116235510,3260,3260,3260,3260,0
20231031,173700,116235510,3260,3260,3260,3260,0
20231031,173600,116235510,3260,3260,3260,3260,0
20231031,173500,116235510,3260,3260,3260,3260,0
20231031,173400,116235510,3260,3260,3260,3260,0
20231031,173300,116235510,3260,3260,3260,3260,0
20231031,173200,116235510,3260,3260,3260,3260,0
20231031,173100,116235510,3260,3260,3260,3260,0
20231031,173000,116235510,3260,3260,3260,3260,0
20231031,172900,116235510,3260,3260,3260,3260,0
20231031,172800,116235510,3260,3260,3260,3260,0
20231031,172700,116235510,3260,3260,3260,3260,0
20231031,172600,116235510,3260,3260,3260,3260,2961
20231031,172500,116235510,3260,3260,3260,3260,0
20231031,172400,116235510,3260,3260,3260,3260,0
20231031,172300,116235510,3260,3260,3260,3260,0
20231031,172200,116235510,3260,3260,3260,3260,0
20231031,172100,116235510,3260,3260,3260,3260,0
20231031,172000,116235510,3260,3260,3260,3260,0
20231031,171900,116235510,3260,3260,3260,3260,0
20231031,171800,116235510,3260,3260,3260,3260,0
20231031,171700,116235510,3260,3260,3260,3260,0
20231031,171600,116235510,3260,3260,3260,3260,0
20231031,171500,116235510,3260,3260,3260,3260,0
20231031,171400,116235510,3260,3260,3260,3260,0
20231031,171300,116235510,3260,3260,3260,3260,0
20231031,171200,116235510,3260,3260,3260,3260,0
20231031,171100,116235510,3260,3260,3260,3260,0
20231031,171000,116235510,3260,3260,3260,3260,0
20231031,170900,116235510,3260,3260,3260,3260,0
20231031,170800,116235510,3260,3260,3260,3260,0
20231031,170700,116235510,3260,3260,3260,3260,0
20231031,170600,116235510,3260,3260,3260,3260,0
20231031,170500,116235510,3260,3260,3260,3260,0
20231031,170400,116235510,3260,3260,3260,3260,0
20231031,170300,116235510,3260,3260,3260,3260,0
20231031,170200,116235510,3260,3260,3260,3260,0
20231031,170100,116235510,3260,3260,3260,3260,0
20231031,170000,116235510,3260,3260,3260,3260,0
20231031,165900,116235510,3260,3260,3260,3260,0
20231031,165800,116235510,3260,3260,3260,3260,0
20231031,165700,116235510,3260,3260,3260,3260,0
20231031,165600,116235510,3260,3260,3260,3260,2961
20231031,165500,116235510,3260,3260,3260,3260,0
20231031,165400,116235510,3260,3260,3260,3260,0
20231031,165300,116235510,3260,3260,3260,3260,0
20231031,165200,116235510,3260,3260,3260,3260,0
20231031,165100,116235510,3260,3260,3260,3260,0
20231031,165000,116235510,3260,3260,3260,3260,0
20231031,164900,116235510,3260,3260,3260,3260,0
20231031,164800,116235510,3260,3260,3260,3260,0
20231031,164700,116235510,3260,3260,3260,3260,0
20231031,164600,116235510,3260,3260,3260,3260,0
20231031,164500,116235510,3260,3260,3260,3260,0
20231031,164400,116235510,3260,3260,3260,3260,0
20231031,164300,116235510,3260,3260,3260,3260,0
20231031,164200,116235510,3260,3260,3260,3260,0
20231031,164100,116235510,3260,3260,3260,3260,0
20231031,164000,116235510,3260,3260,3260,3260,0
20231031,163900,116235510,3260,3260,3260,3260,0
20231031,163800,116235510,3260,3260,3260,3260,0
20231031,163700,116235510,3260,3260,3260,3260,0
20231031,163600,116235510,3260,3260,3260,3260,0
20231031,163500,116235510,3260,3260,3260,3260,0
20231031,163400,116235510,3260,3260,3260,3260,0
20231031,163300,116235510,3260,3260,3260,3260,0
20231031,163200,116235510,3260,3260,3260,3260,0
20231031,163100,116235510,3260,3260,3260,3260,0
20231031,163000,116235510,3260,3260,3260,3260,0
20231031,162900,116235510,3260,3260,3260,3260,0
20231031,162800,116235510,3260,3260,3260,3260,0
20231031,162700,116235510,3260,3260,3260,3260,0
20231031,162600,116235510,3260,3260,3260,3260,2961
20231031,162500,116235510,3260,3260,3260,3260,0
20231031,162400,116235510,3260,3260,3260,3260,0
20231031,162300,116235510,3260,3260,3260,3260,0
20231031,162200,116235510,3260,3260,3260,3260,0
20231031,162100,116235510,3260,3260,3260,3260,0
20231031,162000,116235510,3260,3260,3260,3260,0
20231031,161900,116235510,3260,3260,3260,3260,0
20231031,161800,116235510,3260,3260,3260,3260,0
20231031,161700,116235510,3260,3260,3260,3260,0
20231031,161600,116235510,3260,3260,3260,3260,0
20231031,161500,116235510,3260,3260,3260,3260,0
20231031,161400,116235510,3260,3260,3260,3260,0
20231031,161300,116235510,3260,3260,3260,3260,0
20231031,161200,116235510,3260,3260,3260,3260,0
20231031,161100,116235510,3260,3260,3260,3260,0
20231031,161000,116235510,3260,3260,3260,3260,0
20231031,160900,116235510,3260,3260,3260,3260,0
20231031,160800,116235510,3260,3260,3260,3260,0
20231031,160700,116235510,3260,3260,3260,3260,0
20231031,160600,116235510,3260,3260,3260,3260,0
20231031,160500,116235510,3260,3260,3260,3260,0
20231031,160400,116235510,3260,3260,3260,3260,0
20231031,160300,116235510,3260,3260,3260,3260,0
20231031,160200,116235510,3260,3260,3260,3260,0
20231031,160100,116235510,3260,3260,3260,3260,0
20231031,160000,116235510,3260,3260,3260,3260,0
20231031,155900,116235510,3260,3260,3260,3260,0
20231031,155800,116235510,3260,3260,3260,3260,0
20231031,155700,116235510,3260,3260,3260,3260,0
20231031,155600,116235510,3260,3260,3260,3260,2961
20231031,155500,116235510,3260,3260,3260,3260,0
20231031,155400,116235510,3260,3260,3260,3260,0
20231031,155300,116235510,3260,3260,3260,3260,0
20231031,155200,116235510,3260,3260,3260,3260,0
20231031,155100,116235510,3260,3260,3260,3260,0
20231031,155000,116235510,3260,3260,3260,3260,0
20231031,154900,116235510,3260,3260,3260,3260,0
20231031,154800,116235510,3260,3260,3260,3260,0
20231031,154700,116235510,3260,3260,3260,3260,0
20231031,154600,116235510,3260,3260,3260,3260,0
20231031,154500,116235510,3260,3260,3260,3260,0
20231031,154400,116235510,3260,3260,3260,3260,0
20231031,154300,116235510,3260,3260,3260,3260,0
20231031,154200,116235510,3260,3260,3260,3260,0
20231031,154100,116235510,3260,3260,3260,3260,0
20231031,154000,116235510,3260,3260,3260,3260,0
20231031,153900,116235510,3260,3260,3260,3260,0
20231031,153800,116235510,3260,3260,3260,3260,0
20231031,153700,116235510,3260,3260,3260,3260,0
20231031,153600,116235510,3260,3260,3260,3260,0
20231031,153500,116235510,3260,3260,3260,3260,0
20231031,153400,116235510,3260,3260,3260,3260,0
20231031,153300,116235510,3260,3260,3260,3260,0
20231031,153200,116235510,3260,3260,3260,3260,0
20231031,153100,116235510,3260,3260,3260,3260,0
20231031,153000,116235510,3260,3260,3260,3260,2961
20231031,152900,106582650,3250,3250,3250,3250,0
20231031,152800,106582650,3250,3250,3250,3250,0
20231031,152700,106582650,3250,3250,3250,3250,0
20231031,152600,106582650,3250,3250,3250,3250,0
20231031,152500,106582650,3250,3250,3250,3250,0
20231031,152400,106582650,3250,3250,3250,3250,0
20231031,152300,106582650,3250,3250,3250,3250,0
20231031,152200,106582650,3250,3250,3250,3250,0
20231031,152100,106582650,3250,3250,3250,3250,0
20231031,152000,106582650,3250,3250,3250,3250,0
20231031,151900,106582650,3250,3250,3250,3250,0
20231031,151800,106582650,3250,3245,3250,3245,4
20231031,151700,106569665,3245,3240,3245,3235,45
20231031,151600,106423810,3225,3240,3240,3225,104
20231031,151500,106088360,3240,3245,3245,3240,128
20231031,151400,105673005,3250,3250,3250,3250,9
20231031,151300,105643755,3250,3250,3250,3250,0
20231031,151200,105643755,3250,3250,3250,3250,0
20231031,151100,105643755,3250,3250,3250,3250,10
20231031,151000,105611255,3250,3250,3250,3250,11
20231031,150900,105575505,3250,3250,3250,3250,1
20231031,150800,105572255,3260,3260,3260,3260,0
20231031,150700,105572255,3260,3260,3260,3260,0
20231031,150600,105572255,3260,3260,3260,3260,0
20231031,150500,105572255,3260,3260,3260,3260,0
20231031,150400,105572255,3260,3260,3260,3260,0
20231031,150300,105572255,3260,3260,3260,3260,0
20231031,150200,105572255,3260,3260,3260,3260,1
20231031,150100,105568995,3260,3260,3260,3260,0
20231031,150000,105568995,3260,3260,3260,3260,5
20231031,145900,105552695,3260,3260,3260,3260,0
20231031,145800,105552695,3260,3260,3260,3260,0
20231031,145700,105552695,3260,3260,3260,3260,0
20231031,145600,105552695,3260,3260,3260,3260,0
20231031,145500,105552695,3260,3245,3260,3245,59
20231031,145400,105360990,3245,3245,3245,3245,92
20231031,145300,105062450,3250,3250,3250,3250,0
20231031,145200,105062450,3250,3250,3250,3250,0
20231031,145100,105062450,3250,3250,3250,3250,0
20231031,145000,105062450,3250,3250,3250,3250,3
20231031,144900,105052700,3260,3260,3260,3260,0
20231031,144800,105052700,3260,3255,3260,3255,14
20231031,144700,105007125,3260,3260,3260,3260,1
20231031,144600,105003865,3250,3250,3250,3250,1
20231031,144500,105000615,3260,3260,3260,3260,0
20231031,144400,105000615,3260,3260,3260,3260,1
20231031,144300,104997355,3250,3250,3250,3250,0
20231031,144200,104997355,3250,3250,3250,3250,0
20231031,144100,104997355,3250,3250,3250,3250,0
20231031,144000,104997355,3250,3250,3250,3250,0
20231031,143900,104997355,3250,3250,3250,3250,0
20231031,143800,104997355,3250,3235,3250,3235,202
20231031,143700,104343870,3250,3250,3250,3250,0
20231031,143600,104343870,3250,3250,3250,3250,0
20231031,143500,104343870,3250,3250,3250,3250,10
20231031,143400,104311370,3250,3250,3250,3250,0
20231031,143300,104311370,3250,3250,3250,3250,1
20231031,143200,104308120,3220,3260,3260,3220,1001
20231031,143100,101080770,3250,3250,3250,3250,0
20231031,143000,101080770,3250,3250,3250,3250,6
20231031,142900,101061270,3260,3260,3260,3260,0
20231031,142800,101061270,3260,3260,3260,3260,1
20231031,142700,101058010,3255,3255,3255,3255,0
20231031,142600,101058010,3255,3255,3255,3255,60
20231031,142500,100862710,3255,3255,3255,3255,0
20231031,142400,100862710,3255,3255,3255,3255,80
20231031,142300,100602310,3255,3255,3255,3255,20
20231031,142200,100537210,3255,3255,3255,3255,0
20231031,142100,100537210,3255,3255,3255,3255,20
20231031,142000,100472110,3255,3255,3255,3255,1
20231031,141900,100468855,3250,3250,3250,3250,0
20231031,141800,100468855,3250,3250,3250,3250,1
20231031,141700,100465605,3250,3250,3250,3250,63
20231031,141600,100260855,3245,3250,3250,3245,71
20231031,141500,100030400,3255,3255,3255,3255,0
20231031,141400,100030400,3255,3250,3255,3250,38
20231031,141300,99906895,3250,3250,3250,3250,18
20231031,141200,99848395,3250,3255,3255,3250,70
20231031,141100,99620890,3255,3255,3255,3255,1
20231031,141000,99617635,3255,3260,3260,3255,223
20231031,140900,98891420,3285,3285,3285,3285,0
20231031,140800,98891420,3285,3285,3285,3285,2
20231031,140700,98884850,3285,3285,3285,3285,0
20231031,140600,98884850,3285,3285,3285,3285,0
20231031,140500,98884850,3285,3285,3285,3285,0
20231031,140400,98884850,3285,3285,3285,3285,0
20231031,140300,98884850,3285,3285,3285,3285,0
20231031,140200,98884850,3285,3285,3285,3285,0
20231031,140100,98884850,3285,3285,3285,3285,0
20231031,140000,98884850,3285,3285,3285,3285,0
20231031,135900,98884850,3285,3285,3285,3285,0
20231031,135800,98884850,3285,3285,3285,3285,0
20231031,135700,98884850,3285,3285,3285,3285,0
20231031,135600,98884850,3285,3285,3285,3285,0
20231031,135500,98884850,3285,3285,3285,3285,0
20231031,135400,98884850,3285,3285,3285,3285,0
20231031,135300,98884850,3285,3270,3285,3265,1417
20231031,135200,94258315,3270,3270,3270,3270,10
20231031,135100,94225615,3270,3270,3270,3270,463
20231031,135000,92711605,3290,3290,3290,3290,0
20231031,134900,92711605,3290,3290,3290,3290,0
20231031,134800,92711605,3290,3290,3290,3290,1
20231031,134700,92708315,3270,3285,3290,3270,28
20231031,134600,92616345,3285,3270,3285,3270,1108
20231031,134500,88993050,3270,3270,3270,3270,0
20231031,134400,88993050,3270,3270,3270,3270,501
20231031,134300,87354780,3270,3270,3270,3270,0
20231031,134200,87354780,3270,3270,3270,3270,0
20231031,134100,87354780,3270,3275,3275,3270,4
20231031,134000,87341695,3275,3275,3275,3275,3
20231031,133900,87331870,3270,3270,3270,3270,0
20231031,133800,87331870,3270,3270,3270,3270,250
20231031,133700,86514370,3285,3285,3285,3285,0
20231031,133600,86514370,3285,3285,3285,3285,0
20231031,133500,86514370,3285,3285,3285,3285,1
20231031,133400,86511085,3275,3275,3275,3275,0
20231031,133300,86511085,3275,3290,3290,3275,1071
20231031,133200,83003105,3290,3290,3290,3290,0
20231031,133100,83003105,3290,3290,3290,3290,0
20231031,133000,83003105,3290,3290,3290,3290,0
20231031,132900,83003105,3290,3290,3290,3290,0
20231031,132800,83003105,3290,3290,3290,3290,0
20231031,132700,83003105,3290,3290,3290,3290,0
20231031,132600,83003105,3290,3290,3290,3290,1
20231031,132500,82999815,3280,3280,3280,3280,0
20231031,132400,82999815,3280,3280,3280,3280,4
20231031,132300,82986695,3290,3290,3290,3290,0
20231031,132200,82986695,3290,3290,3290,3290,0
20231031,132100,82986695,3290,3290,3290,3290,0
20231031,132000,82986695,3290,3290,3290,3290,0
20231031,131900,82986695,3290,3290,3290,3290,0
20231031,131800,82986695,3290,3290,3290,3290,0
20231031,131700,82986695,3290,3290,3290,3290,0
20231031,131600,82986695,3290,3290,3290,3290,0
20231031,131500,82986695,3290,3290,3290,3290,0
20231031,131400,82986695,3290,3290,3290,3290,46
20231031,131300,82835355,3290,3290,3290,3290,0
20231031,131200,82835355,3290,3290,3290,3290,0
20231031,131100,82835355,3290,3290,3290,3290,1
20231031,131000,82832065,3280,3280,3280,3280,358
20231031,130900,81657825,3280,3280,3280,3280,0
20231031,130800,81657825,3280,3280,3280,3280,0
20231031,130700,81657825,3280,3280,3280,3280,0
20231031,130600,81657825,3280,3280,3280,3280,0
20231031,130500,81657825,3280,3280,3280,3280,20
20231031,130400,81592225,3275,3275,3275,3275,5
20231031,130300,81575850,3280,3280,3280,3280,1
20231031,130200,81572570,3275,3275,3275,3275,1
20231031,130100,81569295,3280,3280,3280,3280,5
20231031,130000,81552895,3280,3280,3280,3280,0
20231031,125900,81552895,3280,3280,3280,3280,1
20231031,125800,81549615,3280,3280,3280,3280,0
20231031,125700,81549615,3280,3280,3280,3280,0
20231031,125600,81549615,3280,3280,3280,3280,0
20231031,125500,81549615,3280,3280,3280,3280,0
20231031,125400,81549615,3280,3280,3280,3280,0
20231031,125300,81549615,3280,3280,3280,3280,0
20231031,125200,81549615,3280,3280,3280,3280,1
20231031,125100,81546335,3275,3275,3275,3275,78
20231031,125000,81290885,3280,3280,3280,3280,1
20231031,124900,81287605,3280,3280,3280,3280,0
20231031,124800,81287605,3280,3280,3280,3280,0
20231031,124700,81287605,3280,3280,3280,3280,6
20231031,124600,81267925,3280,3280,3280,3280,0
20231031,124500,81267925,3280,3280,3280,3280,0
20231031,124400,81267925,3280,3280,3280,3280,0
20231031,124300,81267925,3280,3280,3280,3280,0
20231031,124200,81267925,3280,3280,3280,3280,0
20231031,124100,81267925,3280,3280,3280,3280,95
20231031,124000,80956325,3290,3290,3290,3290,0
20231031,123900,80956325,3290,3290,3290,3290,0
20231031,123800,80956325,3290,3290,3290,3290,0
20231031,123700,80956325,3290,3290,3290,3290,0
20231031,123600,80956325,3290,3290,3290,3290,0
20231031,123500,80956325,3290,3290,3290,3290,0
20231031,123400,80956325,3290,3290,3290,3290,1
20231031,123300,80953035,3275,3275,3275,3275,0
20231031,123200,80953035,3275,3275,3275,3275,0
20231031,123100,80953035,3275,3275,3275,3275,0
20231031,123000,80953035,3275,3275,3275,3275,0
20231031,122900,80953035,3275,3275,3275,3275,0
20231031,122800,80953035,3275,3275,3275,3275,0
20231031,122700,80953035,3275,3275,3275,3275,9
20231031,122600,80923560,3275,3275,3275,3275,31
20231031,122500,80822035,3290,3290,3290,3290,1
20231031,122400,80818745,3275,3280,3280,3275,696
20231031,122300,78536025,3285,3285,3285,3285,1
20231031,122200,78532740,3305,3305,3305,3305,0
20231031,122100,78532740,3305,3305,3305,3305,0
20231031,122000,78532740,3305,3305,3305,3305,0
20231031,121900,78532740,3305,3305,3305,3305,0
20231031,121800,78532740,3305,3305,3305,3305,0
20231031,121700,78532740,3305,3305,3305,3305,0
20231031,121600,78532740,3305,3305,3305,3305,0
20231031,121500,78532740,3305,3305,3305,3305,0
20231031,121400,78532740,3305,3305,3305,3305,0
20231031,121300,78532740,3305,3305,3305,3305,0
20231031,121200,78532740,3305,3305,3305,3305,0
20231031,121100,78532740,3305,3305,3305,3305,0
20231031,121000,78532740,3305,3305,3305,3305,0
20231031,120900,78532740,3305,3305,3305,3305,0
20231031,120800,78532740,3305,3305,3305,3305,1
20231031,120700,78529435,3300,3305,3305,3300,301
20231031,120600,77536130,3285,3285,3285,3285,35
20231031,120500,77421155,3305,3305,3305,3305,1
20231031,120400,77417850,3285,3285,3285,3285,100
20231031,120300,77089350,3305,3285,3305,3280,486
20231031,120200,75494420,3305,3305,3305,3280,952
20231031,120100,72371810,3280,3305,3305,3280,301
20231031,120000,71384050,3305,3305,3305,3305,0
20231031,115900,71384050,3305,3305,3305,3305,0
20231031,115800,71384050,3305,3305,3305,3305,1
20231031,115700,71380745,3280,3295,3295,3280,4000
20231031,115600,58247780,3315,3315,3315,3315,0
20231031,115500,58247780,3315,3295,3315,3290,681
20231031,115400,56003925,3295,3295,3295,3295,0
20231031,115300,56003925,3295,3295,3295,3295,0
20231031,115200,56003925,3295,3295,3295,3295,1823
20231031,115100,49997140,3325,3325,3325,3325,0
20231031,115000,49997140,3325,3325,3325,3325,0
20231031,114900,49997140,3325,3325,3325,3325,0
20231031,114800,49997140,3325,3310,3325,3310,22
20231031,114700,49924305,3310,3310,3310,3310,0
20231031,114600,49924305,3310,3310,3310,3310,0
20231031,114500,49924305,3310,3310,3310,3310,0
20231031,114400,49924305,3310,3310,3310,3310,1
20231031,114300,49920995,3300,3300,3300,3300,0
20231031,114200,49920995,3300,3300,3300,3300,0
20231031,114100,49920995,3300,3300,3300,3300,1500
20231031,114000,44970995,3325,3325,3325,3325,0
20231031,113900,44970995,3325,3325,3325,3325,0
20231031,113800,44970995,3325,3325,3325,3325,0
20231031,113700,44970995,3325,3325,3325,3325,2
20231031,113600,44964345,3300,3315,3315,3300,700
20231031,113500,42653620,3335,3335,3335,3335,0
20231031,113400,42653620,3335,3335,3335,3335,0
20231031,113300,42653620,3335,3335,3335,3335,0
20231031,113200,42653620,3335,3335,3335,3335,0
20231031,113100,42653620,3335,3335,3335,3335,0
20231031,113000,42653620,3335,3335,3335,3335,0
20231031,112900,42653620,3335,3335,3335,3335,0
20231031,112800,42653620,3335,3320,3335,3320,2
20231031,112700,42646965,3320,3320,3320,3320,71
20231031,112600,42411245,3320,3330,3335,3320,22
20231031,112500,42338080,3315,3315,3315,3315,300
20231031,112400,41343580,3335,3335,3335,3335,3
20231031,112300,41333575,3335,3335,3335,3335,0
20231031,112200,41333575,3335,3335,3335,3335,0
20231031,112100,41333575,3335,3335,3335,3335,0
20231031,112000,41333575,3335,3335,3335,3335,0
20231031,111900,41333575,3335,3335,3335,3335,0
20231031,111800,41333575,3335,3335,3335,3335,0
20231031,111700,41333575,3335,3335,3335,3335,0
20231031,111600,41333575,3335,3335,3335,3335,0
20231031,111500,41333575,3335,3335,3335,3335,200
20231031,111400,40666575,3335,3335,3335,3335,0
20231031,111300,40666575,3335,3335,3335,3335,0
20231031,111200,40666575,3335,3335,3335,3335,0
20231031,111100,40666575,3335,3335,3335,3335,0
20231031,111000,40666575,3335,3335,3335,3335,0
20231031,110900,40666575,3335,3335,3335,3335,0
20231031,110800,40666575,3335,3335,3335,3335,0
20231031,110700,40666575,3335,3335,3335,3335,0
20231031,110600,40666575,3335,3330,3335,3330,37
20231031,110500,40543360,3330,3330,3330,3330,3
20231031,110400,40533370,3330,3330,3330,3330,0
20231031,110300,40533370,3330,3330,3330,3330,0
20231031,110200,40533370,3330,3330,3330,3330,0
20231031,110100,40533370,3330,3330,3330,3330,1
20231031,110000,40530040,3330,3330,3330,3330,1
20231031,105900,40526710,3330,3330,3330,3330,8
20231031,105800,40500070,3330,3330,3330,3330,325
20231031,105700,39417820,3330,3330,3330,3330,0
20231031,105600,39417820,3330,3330,3330,3330,0
20231031,105500,39417820,3330,3330,3330,3330,0
20231031,105400,39417820,3330,3330,3330,3330,0
20231031,105300,39417820,3330,3330,3330,3330,0
20231031,105200,39417820,3330,3330,3330,3330,0
20231031,105100,39417820,3330,3330,3330,3330,0
20231031,105000,39417820,3330,3330,3330,3330,0
20231031,104900,39417820,3330,3330,3330,3330,0
20231031,104800,39417820,3330,3330,3330,3330,0
20231031,104700,39417820,3330,3330,3330,3330,0
20231031,104600,39417820,3330,3330,3330,3330,0
20231031,104500,39417820,3330,3330,3330,3330,0
20231031,104400,39417820,3330,3330,3330,3330,0
20231031,104300,39417820,3330,3330,3330,3330,0
20231031,104200,39417820,3330,3330,3330,3330,0
20231031,104100,39417820,3330,3330,3330,3330,0
20231031,104000,39417820,3330,3330,3330,3330,1
20231031,103900,39414490,3325,3325,3325,3325,0
20231031,103800,39414490,3325,3325,3335,3300,1007
20231031,103700,36085930,3330,3330,3330,3330,0
20231031,103600,36085930,3330,3330,3330,3330,100
20231031,103500,35752930,3335,3335,3335,3335,0
20231031,103400,35752930,3335,3325,3335,3325,70
20231031,103300,35520170,3325,3325,3325,3325,0
20231031,103200,35520170,3325,3325,3325,3325,0
20231031,103100,35520170,3325,3325,3325,3325,0
20231031,103000,35520170,3325,3325,3325,3325,0
20231031,102900,35520170,3325,3325,3325,3325,0
20231031,102800,35520170,3325,3325,3325,3325,1
20231031,102700,35516845,3310,3310,3310,3310,0
20231031,102600,35516845,3310,3325,3325,3310,201
20231031,102500,34848535,3310,3310,3310,3310,0
20231031,102400,34848535,3310,3310,3310,3310,0
20231031,102300,34848535,3310,3310,3310,3310,1
20231031,102200,34845225,3325,3310,3325,3310,2
20231031,102100,34838590,3325,3325,3325,3325,0
20231031,102000,34838590,3325,3310,3325,3310,240
20231031,101900,34044175,3310,3310,3310,3310,269
20231031,101800,33153785,3310,3320,3320,3300,1362
20231031,101700,28656790,3315,3315,3315,3315,347
20231031,101600,27506485,3320,3330,3330,3320,10
20231031,101500,27473235,3345,3345,3345,3345,0
20231031,101400,27473235,3345,3335,3345,3335,69
20231031,101300,27243110,3335,3335,3335,3335,1
20231031,101200,27239775,3320,3320,3320,3320,0
20231031,101100,27239775,3320,3320,3320,3320,0
20231031,101000,27239775,3320,3320,3320,3320,0
20231031,100900,27239775,3320,3330,3330,3320,177
20231031,100800,26652115,3345,3345,3345,3345,0
20231031,100700,26652115,3345,3345,3345,3345,0
20231031,100600,26652115,3345,3345,3345,3345,0
20231031,100500,26652115,3345,3345,3345,3345,0
20231031,100400,26652115,3345,3345,3345,3345,0
20231031,100300,26652115,3345,3345,3345,3345,0
20231031,100200,26652115,3345,3345,3345,3345,0
20231031,100100,26652115,3345,3345,3345,3345,0
20231031,100000,26652115,3345,3345,3345,3345,0
20231031,095900,26652115,3345,3345,3345,3345,45
20231031,095800,26501590,3345,3345,3345,3345,0
20231031,095700,26501590,3345,3345,3345,3300,2902
20231031,095600,16898685,3350,3350,3350,3350,0
20231031,095500,16898685,3350,3350,3350,3350,0
20231031,095400,16898685,3350,3355,3355,3350,5
20231031,095300,16881925,3360,3360,3360,3360,2
20231031,095200,16875205,3350,3365,3365,3350,20
20231031,095100,16808070,3380,3380,3380,3380,0
20231031,095000,16808070,3380,3380,3380,3380,0
20231031,094900,16808070,3380,3380,3380,3380,0
20231031,094800,16808070,3380,3360,3380,3360,11
20231031,094700,16771090,3360,3360,3360,3360,117
20231031,094600,16377970,3385,3385,3385,3385,0
20231031,094500,16377970,3385,3385,3385,3385,0
20231031,094400,16377970,3385,3385,3385,3385,0
20231031,094300,16377970,3385,3385,3385,3385,0
20231031,094200,16377970,3385,3385,3385,3385,191
20231031,094100,15731435,3385,3375,3385,3375,43
20231031,094000,15586275,3370,3375,3375,3365,1416
20231031,093900,10807790,3380,3380,3380,3380,0
20231031,093800,10807790,3380,3380,3380,3380,0
20231031,093700,10807790,3380,3380,3380,3380,1
20231031,093600,10804410,3380,3375,3380,3375,290
20231031,093500,9825655,3380,3380,3380,3380,0
20231031,093400,9825655,3380,3380,3380,3380,0
20231031,093300,9825655,3380,3380,3380,3380,15
20231031,093200,9774955,3380,3380,3380,3380,12
20231031,093100,9734395,3375,3370,3375,3370,4
20231031,093000,9720910,3370,3360,3370,3360,110
20231031,092900,9350560,3365,3365,3365,3365,0
20231031,092800,9350560,3365,3350,3365,3325,103
20231031,092700,9006885,3365,3355,3365,3355,8
20231031,092600,8980020,3350,3350,3350,3350,0
20231031,092500,8980020,3350,3350,3350,3350,1
20231031,092400,8976670,3350,3350,3350,3350,0
20231031,092300,8976670,3350,3355,3355,3350,36
20231031,092200,8855940,3355,3355,3355,3355,2
20231031,092100,8849230,3365,3365,3365,3365,0
20231031,092000,8849230,3365,3360,3365,3340,201
20231031,091900,8176705,3365,3365,3365,3365,0
20231031,091800,8176705,3365,3365,3365,3365,0
20231031,091700,8176705,3365,3365,3365,3365,1
20231031,091600,8173340,3355,3360,3360,3355,20
20231031,091500,8106170,3365,3370,3370,3365,56
20231031,091400,7917710,3380,3380,3380,3380,0
20231031,091300,7917710,3380,3370,3380,3370,20
20231031,091200,7850300,3370,3375,3375,3370,11
20231031,091100,7813220,3375,3375,3375,3375,3
20231031,091000,7803095,3375,3375,3375,3375,12
20231031,090900,7762595,3365,3365,3365,3365,0
20231031,090800,7762595,3365,3360,3395,3355,55
20231031,090700,7577575,3395,3380,3395,3350,227
20231031,090600,6814755,3380,3375,3380,3375,14
20231031,090500,6767440,3380,3380,3380,3380,0
20231031,090400,6767440,3380,3380,3380,3380,0
20231031,090300,6767440,3380,3380,3380,3380,0
20231031,090200,6767440,3380,3365,3380,3365,147
20231031,090100,6272680,3365,3365,3365,3365,0
20231031,090000,6272680,3365,3305,3365,3305,1872