KissMeData/214180/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,203600,192593660,12950,12950,12950,12950,477
20231031,203500,192593660,12950,12950,12950,12950,0
20231031,203400,192593660,12950,12950,12950,12950,0
20231031,203300,192593660,12950,12950,12950,12950,0
20231031,203200,192593660,12950,12950,12950,12950,0
20231031,203100,192593660,12950,12950,12950,12950,0
20231031,203000,192593660,12950,12950,12950,12950,0
20231031,202900,192593660,12950,12950,12950,12950,0
20231031,202800,192593660,12950,12950,12950,12950,0
20231031,202700,192593660,12950,12950,12950,12950,0
20231031,202600,192593660,12950,12950,12950,12950,0
20231031,202500,192593660,12950,12950,12950,12950,0
20231031,202400,192593660,12950,12950,12950,12950,0
20231031,202300,192593660,12950,12950,12950,12950,0
20231031,202200,192593660,12950,12950,12950,12950,0
20231031,202100,192593660,12950,12950,12950,12950,0
20231031,202000,192593660,12950,12950,12950,12950,0
20231031,201900,192593660,12950,12950,12950,12950,0
20231031,201800,192593660,12950,12950,12950,12950,0
20231031,201700,192593660,12950,12950,12950,12950,0
20231031,201600,192593660,12950,12950,12950,12950,0
20231031,201500,192593660,12950,12950,12950,12950,0
20231031,201400,192593660,12950,12950,12950,12950,0
20231031,201300,192593660,12950,12950,12950,12950,0
20231031,201200,192593660,12950,12950,12950,12950,0
20231031,201100,192593660,12950,12950,12950,12950,0
20231031,201000,192593660,12950,12950,12950,12950,0
20231031,200900,192593660,12950,12950,12950,12950,0
20231031,200800,192593660,12950,12950,12950,12950,0
20231031,200700,192593660,12950,12950,12950,12950,0
20231031,200600,192593660,12950,12950,12950,12950,477
20231031,200500,192593660,12950,12950,12950,12950,0
20231031,200400,192593660,12950,12950,12950,12950,0
20231031,200300,192593660,12950,12950,12950,12950,0
20231031,200200,192593660,12950,12950,12950,12950,0
20231031,200100,192593660,12950,12950,12950,12950,0
20231031,200000,192593660,12950,12950,12950,12950,0
20231031,195900,192593660,12950,12950,12950,12950,0
20231031,195800,192593660,12950,12950,12950,12950,0
20231031,195700,192593660,12950,12950,12950,12950,0
20231031,195600,192593660,12950,12950,12950,12950,0
20231031,195500,192593660,12950,12950,12950,12950,0
20231031,195400,192593660,12950,12950,12950,12950,0
20231031,195300,192593660,12950,12950,12950,12950,0
20231031,195200,192593660,12950,12950,12950,12950,0
20231031,195100,192593660,12950,12950,12950,12950,0
20231031,195000,192593660,12950,12950,12950,12950,0
20231031,194900,192593660,12950,12950,12950,12950,0
20231031,194800,192593660,12950,12950,12950,12950,0
20231031,194700,192593660,12950,12950,12950,12950,0
20231031,194600,192593660,12950,12950,12950,12950,0
20231031,194500,192593660,12950,12950,12950,12950,0
20231031,194400,192593660,12950,12950,12950,12950,0
20231031,194300,192593660,12950,12950,12950,12950,0
20231031,194200,192593660,12950,12950,12950,12950,0
20231031,194100,192593660,12950,12950,12950,12950,0
20231031,194000,192593660,12950,12950,12950,12950,0
20231031,193900,192593660,12950,12950,12950,12950,0
20231031,193800,192593660,12950,12950,12950,12950,0
20231031,193700,192593660,12950,12950,12950,12950,0
20231031,193600,192593660,12950,12950,12950,12950,477
20231031,193500,192593660,12950,12950,12950,12950,0
20231031,193400,192593660,12950,12950,12950,12950,0
20231031,193300,192593660,12950,12950,12950,12950,0
20231031,193200,192593660,12950,12950,12950,12950,0
20231031,193100,192593660,12950,12950,12950,12950,0
20231031,193000,192593660,12950,12950,12950,12950,0
20231031,192900,192593660,12950,12950,12950,12950,0
20231031,192800,192593660,12950,12950,12950,12950,0
20231031,192700,192593660,12950,12950,12950,12950,0
20231031,192600,192593660,12950,12950,12950,12950,0
20231031,192500,192593660,12950,12950,12950,12950,0
20231031,192400,192593660,12950,12950,12950,12950,0
20231031,192300,192593660,12950,12950,12950,12950,0
20231031,192200,192593660,12950,12950,12950,12950,0
20231031,192100,192593660,12950,12950,12950,12950,0
20231031,192000,192593660,12950,12950,12950,12950,0
20231031,191900,192593660,12950,12950,12950,12950,0
20231031,191800,192593660,12950,12950,12950,12950,0
20231031,191700,192593660,12950,12950,12950,12950,0
20231031,191600,192593660,12950,12950,12950,12950,0
20231031,191500,192593660,12950,12950,12950,12950,0
20231031,191400,192593660,12950,12950,12950,12950,0
20231031,191300,192593660,12950,12950,12950,12950,0
20231031,191200,192593660,12950,12950,12950,12950,0
20231031,191100,192593660,12950,12950,12950,12950,0
20231031,191000,192593660,12950,12950,12950,12950,0
20231031,190900,192593660,12950,12950,12950,12950,0
20231031,190800,192593660,12950,12950,12950,12950,0
20231031,190700,192593660,12950,12950,12950,12950,0
20231031,190600,192593660,12950,12950,12950,12950,477
20231031,190500,192593660,12950,12950,12950,12950,0
20231031,190400,192593660,12950,12950,12950,12950,0
20231031,190300,192593660,12950,12950,12950,12950,0
20231031,190200,192593660,12950,12950,12950,12950,0
20231031,190100,192593660,12950,12950,12950,12950,0
20231031,190000,192593660,12950,12950,12950,12950,0
20231031,185900,192593660,12950,12950,12950,12950,0
20231031,185800,192593660,12950,12950,12950,12950,0
20231031,185700,192593660,12950,12950,12950,12950,0
20231031,185600,192593660,12950,12950,12950,12950,0
20231031,185500,192593660,12950,12950,12950,12950,0
20231031,185400,192593660,12950,12950,12950,12950,0
20231031,185300,192593660,12950,12950,12950,12950,0
20231031,185200,192593660,12950,12950,12950,12950,0
20231031,185100,192593660,12950,12950,12950,12950,0
20231031,185000,192593660,12950,12950,12950,12950,0
20231031,184900,192593660,12950,12950,12950,12950,0
20231031,184800,192593660,12950,12950,12950,12950,0
20231031,184700,192593660,12950,12950,12950,12950,0
20231031,184600,192593660,12950,12950,12950,12950,0
20231031,184500,192593660,12950,12950,12950,12950,0
20231031,184400,192593660,12950,12950,12950,12950,0
20231031,184300,192593660,12950,12950,12950,12950,0
20231031,184200,192593660,12950,12950,12950,12950,0
20231031,184100,192593660,12950,12950,12950,12950,0
20231031,184000,192593660,12950,12950,12950,12950,0
20231031,183900,192593660,12950,12950,12950,12950,0
20231031,183800,192593660,12950,12950,12950,12950,0
20231031,183700,192593660,12950,12950,12950,12950,0
20231031,183600,192593660,12950,12950,12950,12950,477
20231031,183500,192593660,12950,12950,12950,12950,0
20231031,183400,192593660,12950,12950,12950,12950,0
20231031,183300,192593660,12950,12950,12950,12950,0
20231031,183200,192593660,12950,12950,12950,12950,0
20231031,183100,192593660,12950,12950,12950,12950,0
20231031,183000,192593660,12950,12950,12950,12950,0
20231031,182900,192593660,12950,12950,12950,12950,0
20231031,182800,192593660,12950,12950,12950,12950,0
20231031,182700,192593660,12950,12950,12950,12950,0
20231031,182600,192593660,12950,12950,12950,12950,0
20231031,182500,192593660,12950,12950,12950,12950,0
20231031,182400,192593660,12950,12950,12950,12950,0
20231031,182300,192593660,12950,12950,12950,12950,0
20231031,182200,192593660,12950,12950,12950,12950,0
20231031,182100,192593660,12950,12950,12950,12950,0
20231031,182000,192593660,12950,12950,12950,12950,0
20231031,181900,192593660,12950,12950,12950,12950,0
20231031,181800,192593660,12950,12950,12950,12950,0
20231031,181700,192593660,12950,12950,12950,12950,0
20231031,181600,192593660,12950,12950,12950,12950,0
20231031,181500,192593660,12950,12950,12950,12950,0
20231031,181400,192593660,12950,12950,12950,12950,0
20231031,181300,192593660,12950,12950,12950,12950,0
20231031,181200,192593660,12950,12950,12950,12950,0
20231031,181100,192593660,12950,12950,12950,12950,0
20231031,181000,192593660,12950,12950,12950,12950,0
20231031,180900,192593660,12950,12950,12950,12950,0
20231031,180800,192593660,12950,12950,12950,12950,0
20231031,180700,192593660,12950,12950,12950,12950,0
20231031,180600,192593660,12950,12950,12950,12950,477
20231031,180500,192593660,12950,12950,12950,12950,0
20231031,180400,192593660,12950,12950,12950,12950,0
20231031,180300,192593660,12950,12950,12950,12950,0
20231031,180200,192593660,12950,12950,12950,12950,0
20231031,180100,192593660,12950,12950,12950,12950,0
20231031,180000,192593660,12950,12950,12950,12950,0
20231031,175900,192593660,12950,12950,12950,12950,0
20231031,175800,192593660,12950,12950,12950,12950,0
20231031,175700,192593660,12950,12950,12950,12950,0
20231031,175600,192593660,12950,12950,12950,12950,0
20231031,175500,192593660,12950,12950,12950,12950,0
20231031,175400,192593660,12950,12950,12950,12950,0
20231031,175300,192593660,12950,12950,12950,12950,0
20231031,175200,192593660,12950,12950,12950,12950,0
20231031,175100,192593660,12950,12950,12950,12950,0
20231031,175000,192593660,12950,12950,12950,12950,0
20231031,174900,192593660,12950,12950,12950,12950,0
20231031,174800,192593660,12950,12950,12950,12950,0
20231031,174700,192593660,12950,12950,12950,12950,0
20231031,174600,192593660,12950,12950,12950,12950,0
20231031,174500,192593660,12950,12950,12950,12950,0
20231031,174400,192593660,12950,12950,12950,12950,0
20231031,174300,192593660,12950,12950,12950,12950,0
20231031,174200,192593660,12950,12950,12950,12950,0
20231031,174100,192593660,12950,12950,12950,12950,0
20231031,174000,192593660,12950,12950,12950,12950,0
20231031,173900,192593660,12950,12950,12950,12950,0
20231031,173800,192593660,12950,12950,12950,12950,0
20231031,173700,192593660,12950,12950,12950,12950,0
20231031,173600,192593660,12950,12950,12950,12950,477
20231031,173500,192593660,12950,12950,12950,12950,0
20231031,173400,192593660,12950,12950,12950,12950,0
20231031,173300,192593660,12950,12950,12950,12950,0
20231031,173200,192593660,12950,12950,12950,12950,0
20231031,173100,192593660,12950,12950,12950,12950,0
20231031,173000,192593660,12950,12950,12950,12950,0
20231031,172900,192593660,12950,12950,12950,12950,0
20231031,172800,192593660,12950,12950,12950,12950,0
20231031,172700,192593660,12950,12950,12950,12950,0
20231031,172600,192593660,12950,12950,12950,12950,0
20231031,172500,192593660,12950,12950,12950,12950,0
20231031,172400,192593660,12950,12950,12950,12950,0
20231031,172300,192593660,12950,12950,12950,12950,0
20231031,172200,192593660,12950,12950,12950,12950,0
20231031,172100,192593660,12950,12950,12950,12950,0
20231031,172000,192593660,12950,12950,12950,12950,0
20231031,171900,192593660,12950,12950,12950,12950,0
20231031,171800,192593660,12950,12950,12950,12950,0
20231031,171700,192593660,12950,12950,12950,12950,0
20231031,171600,192593660,12950,12950,12950,12950,0
20231031,171500,192593660,12950,12950,12950,12950,0
20231031,171400,192593660,12950,12950,12950,12950,0
20231031,171300,192593660,12950,12950,12950,12950,0
20231031,171200,192593660,12950,12950,12950,12950,0
20231031,171100,192593660,12950,12950,12950,12950,0
20231031,171000,192593660,12950,12950,12950,12950,0
20231031,170900,192593660,12950,12950,12950,12950,0
20231031,170800,192593660,12950,12950,12950,12950,0
20231031,170700,192593660,12950,12950,12950,12950,0
20231031,170600,192593660,12950,12950,12950,12950,477
20231031,170500,192593660,12950,12950,12950,12950,0
20231031,170400,192593660,12950,12950,12950,12950,0
20231031,170300,192593660,12950,12950,12950,12950,0
20231031,170200,192593660,12950,12950,12950,12950,0
20231031,170100,192593660,12950,12950,12950,12950,0
20231031,170000,192593660,12950,12950,12950,12950,0
20231031,165900,192593660,12950,12950,12950,12950,0
20231031,165800,192593660,12950,12950,12950,12950,0
20231031,165700,192593660,12950,12950,12950,12950,0
20231031,165600,192593660,12950,12950,12950,12950,0
20231031,165500,192593660,12950,12950,12950,12950,0
20231031,165400,192593660,12950,12950,12950,12950,0
20231031,165300,192593660,12950,12950,12950,12950,0
20231031,165200,192593660,12950,12950,12950,12950,0
20231031,165100,192593660,12950,12950,12950,12950,0
20231031,165000,192593660,12950,12950,12950,12950,0
20231031,164900,192593660,12950,12950,12950,12950,0
20231031,164800,192593660,12950,12950,12950,12950,0
20231031,164700,192593660,12950,12950,12950,12950,0
20231031,164600,192593660,12950,12950,12950,12950,0
20231031,164500,192593660,12950,12950,12950,12950,0
20231031,164400,192593660,12950,12950,12950,12950,0
20231031,164300,192593660,12950,12950,12950,12950,0
20231031,164200,192593660,12950,12950,12950,12950,0
20231031,164100,192593660,12950,12950,12950,12950,0
20231031,164000,192593660,12950,12950,12950,12950,0
20231031,163900,192593660,12950,12950,12950,12950,0
20231031,163800,192593660,12950,12950,12950,12950,0
20231031,163700,192593660,12950,12950,12950,12950,0
20231031,163600,192593660,12950,12950,12950,12950,477
20231031,163500,192593660,12950,12950,12950,12950,0
20231031,163400,192593660,12950,12950,12950,12950,0
20231031,163300,192593660,12950,12950,12950,12950,0
20231031,163200,192593660,12950,12950,12950,12950,0
20231031,163100,192593660,12950,12950,12950,12950,0
20231031,163000,192593660,12950,12950,12950,12950,0
20231031,162900,192593660,12950,12950,12950,12950,0
20231031,162800,192593660,12950,12950,12950,12950,0
20231031,162700,192593660,12950,12950,12950,12950,0
20231031,162600,192593660,12950,12950,12950,12950,0
20231031,162500,192593660,12950,12950,12950,12950,0
20231031,162400,192593660,12950,12950,12950,12950,0
20231031,162300,192593660,12950,12950,12950,12950,0
20231031,162200,192593660,12950,12950,12950,12950,0
20231031,162100,192593660,12950,12950,12950,12950,0
20231031,162000,192593660,12950,12950,12950,12950,0
20231031,161900,192593660,12950,12950,12950,12950,0
20231031,161800,192593660,12950,12950,12950,12950,0
20231031,161700,192593660,12950,12950,12950,12950,0
20231031,161600,192593660,12950,12950,12950,12950,0
20231031,161500,192593660,12950,12950,12950,12950,0
20231031,161400,192593660,12950,12950,12950,12950,0
20231031,161300,192593660,12950,12950,12950,12950,0
20231031,161200,192593660,12950,12950,12950,12950,0
20231031,161100,192593660,12950,12950,12950,12950,0
20231031,161000,192593660,12950,12950,12950,12950,0
20231031,160900,192593660,12950,12950,12950,12950,0
20231031,160800,192593660,12950,12950,12950,12950,0
20231031,160700,192593660,12950,12950,12950,12950,0
20231031,160600,192593660,12950,12950,12950,12950,477
20231031,160500,192593660,12950,12950,12950,12950,0
20231031,160400,192593660,12950,12950,12950,12950,0
20231031,160300,192593660,12950,12950,12950,12950,0
20231031,160200,192593660,12950,12950,12950,12950,0
20231031,160100,192593660,12950,12950,12950,12950,0
20231031,160000,192593660,12950,12950,12950,12950,0
20231031,155900,192593660,12950,12950,12950,12950,0
20231031,155800,192593660,12950,12950,12950,12950,0
20231031,155700,192593660,12950,12950,12950,12950,0
20231031,155600,192593660,12950,12950,12950,12950,0
20231031,155500,192593660,12950,12950,12950,12950,0
20231031,155400,192593660,12950,12950,12950,12950,0
20231031,155300,192593660,12950,12950,12950,12950,0
20231031,155200,192593660,12950,12950,12950,12950,0
20231031,155100,192593660,12950,12950,12950,12950,0
20231031,155000,192593660,12950,12950,12950,12950,0
20231031,154900,192593660,12950,12950,12950,12950,0
20231031,154800,192593660,12950,12950,12950,12950,0
20231031,154700,192593660,12950,12950,12950,12950,0
20231031,154600,192593660,12950,12950,12950,12950,0
20231031,154500,192593660,12950,12950,12950,12950,0
20231031,154400,192593660,12950,12950,12950,12950,0
20231031,154300,192593660,12950,12950,12950,12950,0
20231031,154200,192593660,12950,12950,12950,12950,0
20231031,154100,192593660,12950,12950,12950,12950,0
20231031,154000,192593660,12950,12950,12950,12950,0
20231031,153900,192593660,12950,12950,12950,12950,0
20231031,153800,192593660,12950,12950,12950,12950,0
20231031,153700,192593660,12950,12950,12950,12950,0
20231031,153600,192593660,12950,12950,12950,12950,477
20231031,153500,192593660,12950,12950,12950,12950,0
20231031,153400,192593660,12950,12950,12950,12950,0
20231031,153300,192593660,12950,12950,12950,12950,0
20231031,153200,192593660,12950,12950,12950,12950,0
20231031,153100,192593660,12950,12950,12950,12950,0
20231031,153000,192593660,12950,12950,12950,12950,477
20231031,152900,186416510,12900,12900,12900,12900,0
20231031,152800,186416510,12900,12900,12900,12900,0
20231031,152700,186416510,12900,12900,12900,12900,0
20231031,152600,186416510,12900,12900,12900,12900,0
20231031,152500,186416510,12900,12900,12900,12900,0
20231031,152400,186416510,12900,12900,12900,12900,0
20231031,152300,186416510,12900,12900,12900,12900,0
20231031,152200,186416510,12900,12900,12900,12900,0
20231031,152100,186416510,12900,12900,12900,12900,0
20231031,152000,186416510,12900,12900,12900,12900,0
20231031,151900,186416510,12900,12900,12900,12860,76
20231031,151800,185436870,12900,12900,12900,12900,4
20231031,151700,185385270,12870,12870,12870,12870,15
20231031,151600,185192220,12900,12870,12900,12870,11
20231031,151500,185050620,12870,12870,12900,12870,20
20231031,151400,184793190,12900,12870,12900,12870,18
20231031,151300,184561500,12900,12870,12900,12870,72
20231031,151200,183633180,12900,12870,12900,12870,4
20231031,151100,183581670,12870,12900,12900,12870,17
20231031,151000,183362850,12870,12870,12900,12870,19
20231031,150900,183118290,12900,12870,12900,12870,16
20231031,150800,182912340,12910,12910,12910,12910,1
20231031,150700,182899430,12880,12880,12880,12880,15
20231031,150600,182706230,12910,12880,12910,12870,17
20231031,150500,182487390,12910,12870,12910,12850,388
20231031,150400,177498650,12880,12870,12880,12870,18
20231031,150300,177266980,12910,12910,12910,12910,1
20231031,150200,177254070,12870,12870,12870,12870,16
20231031,150100,177048150,12910,12910,12910,12910,1
20231031,150000,177035240,12890,12910,12910,12890,71
20231031,145900,176119630,12950,12950,12950,12950,0
20231031,145800,176119630,12950,12950,12950,12950,64
20231031,145700,175290830,12920,12920,12920,12920,16
20231031,145600,175084110,12930,12930,12930,12930,69
20231031,145500,174191940,12970,12970,12970,12970,0
20231031,145400,174191940,12970,12970,12970,12970,0
20231031,145300,174191940,12970,12960,12970,12960,231
20231031,145200,171197410,12960,12960,12960,12960,0
20231031,145100,171197410,12960,12960,12960,12960,0
20231031,145000,171197410,12960,12960,12960,12960,7
20231031,144900,171106690,12960,12960,12960,12960,0
20231031,144800,171106690,12960,12960,12960,12960,6
20231031,144700,171028930,12960,12960,12960,12960,59
20231031,144600,170264290,12970,12970,12970,12970,0
20231031,144500,170264290,12970,12970,12970,12970,0
20231031,144400,170264290,12970,12910,12970,12910,52
20231031,144300,169592370,12880,12880,12880,12880,297
20231031,144200,165767010,12880,12880,12880,12880,1
20231031,144100,165754130,12880,12880,12880,12880,0
20231031,144000,165754130,12880,12880,12880,12880,0
20231031,143900,165754130,12880,12880,12880,12880,0
20231031,143800,165754130,12880,12880,12880,12880,0
20231031,143700,165754130,12880,12880,12880,12880,0
20231031,143600,165754130,12880,12880,12880,12880,0
20231031,143500,165754130,12880,12880,12880,12880,1
20231031,143400,165741250,12880,12870,12880,12860,139
20231031,143300,163952330,12850,12870,12870,12850,25
20231031,143200,163631060,12880,12880,12880,12880,0
20231031,143100,163631060,12880,12880,12880,12880,0
20231031,143000,163631060,12880,12880,12880,12880,0
20231031,142900,163631060,12880,12880,12880,12880,1
20231031,142800,163618180,12850,12850,12850,12850,0
20231031,142700,163618180,12850,12850,12850,12850,0
20231031,142600,163618180,12850,12850,12850,12850,0
20231031,142500,163618180,12850,12850,12850,12850,0
20231031,142400,163618180,12850,12850,12850,12850,6
20231031,142300,163541080,12850,12850,12850,12850,0
20231031,142200,163541080,12850,12850,12850,12850,33
20231031,142100,163117030,12850,12850,12850,12850,9
20231031,142000,163001380,12850,12850,12850,12850,0
20231031,141900,163001380,12850,12850,12850,12850,35
20231031,141800,162551630,12860,12870,12870,12860,71
20231031,141700,161638520,12880,12880,12880,12880,1
20231031,141600,161625640,12880,12950,12950,12880,3748
20231031,141500,113247330,12980,12970,12980,12960,5
20231031,141400,113182500,12920,12920,12920,12920,57
20231031,141300,112446060,12920,12910,12920,12910,94
20231031,141200,111232020,12910,12910,12910,12910,120
20231031,141100,109682820,12910,12920,12920,12910,486
20231031,141000,103406670,12920,12920,12920,12920,0
20231031,140900,103406670,12920,12920,12920,12920,17
20231031,140800,103187030,12920,12920,12920,12920,0
20231031,140700,103187030,12920,12920,12920,12920,16
20231031,140600,102980310,12920,12920,12920,12920,17
20231031,140500,102760670,12920,12920,12920,12920,0
20231031,140400,102760670,12920,12920,12920,12920,16
20231031,140300,102553950,12930,12930,12930,12930,1
20231031,140200,102541020,12920,12920,12920,12920,27
20231031,140100,102192180,12920,12920,12920,12920,0
20231031,140000,102192180,12920,12920,12920,12920,0
20231031,135900,102192180,12920,12920,12920,12920,17
20231031,135800,101972540,12920,12920,12920,12920,0
20231031,135700,101972540,12920,12920,12920,12920,0
20231031,135600,101972540,12920,12920,12920,12920,0
20231031,135500,101972540,12920,12920,12920,12920,0
20231031,135400,101972540,12920,12920,12920,12920,17
20231031,135300,101752900,12920,12920,12920,12920,0
20231031,135200,101752900,12920,12920,12920,12920,0
20231031,135100,101752900,12920,12930,12930,12920,15
20231031,135000,101559050,12930,12930,12930,12930,0
20231031,134900,101559050,12930,12930,12930,12930,0
20231031,134800,101559050,12930,12930,12930,12930,15
20231031,134700,101365100,12930,12930,12930,12930,0
20231031,134600,101365100,12930,12930,12930,12930,1
20231031,134500,101352170,12930,12930,12930,12930,17
20231031,134400,101132360,12930,12930,12930,12930,0
20231031,134300,101132360,12930,12930,12930,12930,0
20231031,134200,101132360,12930,12930,12930,12930,15
20231031,134100,100938410,12930,12930,12930,12930,0
20231031,134000,100938410,12930,12930,12930,12930,0
20231031,133900,100938410,12930,12930,12930,12930,15
20231031,133800,100744460,12930,12930,12930,12930,0
20231031,133700,100744460,12930,12930,12930,12930,0
20231031,133600,100744460,12930,12930,12930,12930,0
20231031,133500,100744460,12930,12930,12930,12930,0
20231031,133400,100744460,12930,12930,12930,12930,0
20231031,133300,100744460,12930,12930,12930,12930,0
20231031,133200,100744460,12930,12930,12930,12930,0
20231031,133100,100744460,12930,12930,12930,12930,0
20231031,133000,100744460,12930,12920,12930,12920,69
20231031,132900,99852330,12930,12930,12930,12930,0
20231031,132800,99852330,12930,12930,12930,12930,1
20231031,132700,99839400,12930,12930,12930,12930,4
20231031,132600,99787680,12920,12920,12920,12920,17
20231031,132500,99568040,12920,12920,12920,12920,0
20231031,132400,99568040,12920,12920,12920,12920,0
20231031,132300,99568040,12920,12920,12920,12920,0
20231031,132200,99568040,12920,12920,12920,12920,0
20231031,132100,99568040,12920,12920,12920,12920,15
20231031,132000,99374240,12930,12940,12940,12930,3
20231031,131900,99335430,12920,12920,12920,12920,0
20231031,131800,99335430,12920,12920,12920,12920,0
20231031,131700,99335430,12920,12920,12920,12920,0
20231031,131600,99335430,12920,12920,12920,12920,0
20231031,131500,99335430,12920,12950,12950,12920,962
20231031,131400,86892660,12950,12950,12950,12950,0
20231031,131300,86892660,12950,12950,12950,12950,0
20231031,131200,86892660,12950,12950,12950,12950,786
20231031,131100,76713960,12960,12960,12960,12960,1
20231031,131000,76701000,12960,12960,12960,12960,61
20231031,130900,75910440,12950,12950,12950,12950,0
20231031,130800,75910440,12950,12950,12950,12950,0
20231031,130700,75910440,12950,12950,12950,12950,0
20231031,130600,75910440,12950,12950,12950,12950,0
20231031,130500,75910440,12950,12950,12950,12950,0
20231031,130400,75910440,12950,12950,12950,12950,0
20231031,130300,75910440,12950,12950,12950,12950,0
20231031,130200,75910440,12950,12950,12950,12950,0
20231031,130100,75910440,12950,12950,12950,12950,0
20231031,130000,75910440,12950,12950,12950,12950,0
20231031,125900,75910440,12950,12950,12950,12950,1
20231031,125800,75897490,12990,12990,12990,12990,5
20231031,125700,75832540,12940,12940,12940,12940,0
20231031,125600,75832540,12940,12940,12940,12940,0
20231031,125500,75832540,12940,12940,12940,12940,0
20231031,125400,75832540,12940,12940,12940,12940,0
20231031,125300,75832540,12940,12940,12940,12940,0
20231031,125200,75832540,12940,12940,12940,12940,0
20231031,125100,75832540,12940,12940,12940,12940,11
20231031,125000,75690200,12990,12990,12990,12990,20
20231031,124900,75430400,12990,12990,12990,12990,0
20231031,124800,75430400,12990,12990,12990,12990,40
20231031,124700,74910800,12940,12940,12940,12940,0
20231031,124600,74910800,12940,12950,12950,12940,14
20231031,124500,74729630,12950,12950,12950,12950,0
20231031,124400,74729630,12950,12950,12950,12950,1
20231031,124300,74716680,12940,12940,12940,12940,15
20231031,124200,74522580,12940,12940,12940,12940,0
20231031,124100,74522580,12940,12940,12940,12940,0
20231031,124000,74522580,12940,12940,12940,12940,15
20231031,123900,74328480,12990,12990,12990,12990,0
20231031,123800,74328480,12990,12990,12990,12990,40
20231031,123700,73808880,12940,12940,12940,12940,15
20231031,123600,73614780,12940,12940,12940,12940,0
20231031,123500,73614780,12940,12940,12940,12940,0
20231031,123400,73614780,12940,12940,12940,12940,0
20231031,123300,73614780,12940,12940,12940,12940,17
20231031,123200,73394800,12940,12940,12940,12940,0
20231031,123100,73394800,12940,12940,12940,12940,0
20231031,123000,73394800,12940,12940,12940,12940,0
20231031,122900,73394800,12940,12940,12940,12940,0
20231031,122800,73394800,12940,12940,12940,12940,16
20231031,122700,73187760,12990,12990,12990,12990,40
20231031,122600,72668160,12940,12940,12940,12940,0
20231031,122500,72668160,12940,12940,12940,12940,0
20231031,122400,72668160,12940,12940,12940,12940,0
20231031,122300,72668160,12940,12940,12940,12940,0
20231031,122200,72668160,12940,12940,12940,12940,0
20231031,122100,72668160,12940,12940,12940,12940,17
20231031,122000,72448180,12990,12990,12990,12990,0
20231031,121900,72448180,12990,12990,12990,12990,0
20231031,121800,72448180,12990,12990,12990,12990,0
20231031,121700,72448180,12990,12940,12990,12940,91
20231031,121600,71270590,12940,12940,12940,12940,0
20231031,121500,71270590,12940,12950,12950,12940,1165
20231031,121400,56187130,13010,13010,13010,13010,0
20231031,121300,56187130,13010,13010,13010,13010,0
20231031,121200,56187130,13010,13010,13010,13010,0
20231031,121100,56187130,13010,13010,13010,13010,0
20231031,121000,56187130,13010,13010,13010,13010,0
20231031,120900,56187130,13010,13010,13010,13010,0
20231031,120800,56187130,13010,13010,13010,13010,1
20231031,120700,56174120,13000,13000,13000,13000,0
20231031,120600,56174120,13000,13000,13000,13000,0
20231031,120500,56174120,13000,13000,13000,13000,1
20231031,120400,56161120,13020,13020,13020,13020,0
20231031,120300,56161120,13020,13020,13020,13020,0
20231031,120200,56161120,13020,13020,13020,13020,0
20231031,120100,56161120,13020,13020,13020,13020,0
20231031,120000,56161120,13020,13020,13020,13020,0
20231031,115900,56161120,13020,13020,13020,13020,0
20231031,115800,56161120,13020,13020,13020,13020,0
20231031,115700,56161120,13020,13020,13020,13020,7
20231031,115600,56069980,13020,13020,13020,13020,0
20231031,115500,56069980,13020,13020,13020,13020,0
20231031,115400,56069980,13020,13020,13020,13020,0
20231031,115300,56069980,13020,13020,13020,13020,0
20231031,115200,56069980,13020,13020,13020,13020,0
20231031,115100,56069980,13020,13020,13020,13020,0
20231031,115000,56069980,13020,13020,13020,13020,0
20231031,114900,56069980,13020,13020,13020,13020,0
20231031,114800,56069980,13020,13020,13020,13020,0
20231031,114700,56069980,13020,13020,13020,13020,0
20231031,114600,56069980,13020,13020,13020,13020,0
20231031,114500,56069980,13020,13020,13020,13020,3
20231031,114400,56030920,12950,12960,12960,12950,412
20231031,114300,50691990,13020,13020,13020,13020,0
20231031,114200,50691990,13020,12980,13020,12960,176
20231031,114100,48408020,13020,13020,13020,13020,0
20231031,114000,48408020,13020,13020,13020,13020,0
20231031,113900,48408020,13020,13020,13020,13020,0
20231031,113800,48408020,13020,13020,13020,13020,0
20231031,113700,48408020,13020,13020,13020,13020,0
20231031,113600,48408020,13020,12980,13020,12980,2
20231031,113500,48382020,13020,13020,13020,13020,0
20231031,113400,48382020,13020,13020,13020,13020,0
20231031,113300,48382020,13020,13020,13020,13020,0
20231031,113200,48382020,13020,13020,13020,13020,1
20231031,113100,48369000,13020,13020,13020,13020,2
20231031,113000,48342960,12980,12980,12980,12980,1
20231031,112900,48329980,13020,13020,13020,13020,0
20231031,112800,48329980,13020,13020,13020,13020,0
20231031,112700,48329980,13020,13020,13020,12980,117
20231031,112600,46807260,13020,13020,13020,13020,1
20231031,112500,46794240,12990,12990,12990,12990,0
20231031,112400,46794240,12990,12990,12990,12990,8
20231031,112300,46690320,13020,13020,13020,13020,1
20231031,112200,46677300,13000,13000,13000,13000,1
20231031,112100,46664300,13020,13020,13020,13020,1
20231031,112000,46651280,13000,13000,13000,13000,2
20231031,111900,46625280,13020,13020,13020,13020,0
20231031,111800,46625280,13020,13020,13020,13020,0
20231031,111700,46625280,13020,13020,13020,13020,0
20231031,111600,46625280,13020,13020,13020,13020,0
20231031,111500,46625280,13020,13020,13020,13020,0
20231031,111400,46625280,13020,13020,13020,13020,0
20231031,111300,46625280,13020,13020,13020,13020,0
20231031,111200,46625280,13020,13020,13020,13020,0
20231031,111100,46625280,13020,13020,13020,13020,1
20231031,111000,46612260,12980,12980,12980,12980,0
20231031,110900,46612260,12980,13000,13000,12980,199
20231031,110800,44025610,13020,13020,13020,13020,0
20231031,110700,44025610,13020,13020,13020,13020,0
20231031,110600,44025610,13020,13020,13020,13020,0
20231031,110500,44025610,13020,13020,13020,13020,0
20231031,110400,44025610,13020,13020,13020,13020,0
20231031,110300,44025610,13020,13020,13020,13020,0
20231031,110200,44025610,13020,13020,13020,13020,1
20231031,110100,44012590,13000,13000,13000,13000,1
20231031,110000,43999590,13020,13020,13020,13020,1
20231031,105900,43986570,13020,13020,13020,13020,0
20231031,105800,43986570,13020,13020,13020,13020,0
20231031,105700,43986570,13020,13020,13020,13020,0
20231031,105600,43986570,13020,13020,13020,13020,101
20231031,105500,42671550,13020,13020,13020,13020,0
20231031,105400,42671550,13020,12980,13020,12980,13
20231031,105300,42502690,13020,13020,13020,13020,0
20231031,105200,42502690,13020,13020,13020,13020,1
20231031,105100,42489670,12980,13000,13000,12980,76
20231031,105000,41501950,13020,13020,13020,13020,1
20231031,104900,41488930,13020,13020,13020,13020,0
20231031,104800,41488930,13020,13020,13020,13020,0
20231031,104700,41488930,13020,13020,13020,13020,0
20231031,104600,41488930,13020,13020,13020,13020,0
20231031,104500,41488930,13020,13020,13020,13020,0
20231031,104400,41488930,13020,13020,13020,13020,0
20231031,104300,41488930,13020,13020,13020,13020,0
20231031,104200,41488930,13020,13020,13020,13020,0
20231031,104100,41488930,13020,13020,13020,13020,0
20231031,104000,41488930,13020,13020,13020,13020,0
20231031,103900,41488930,13020,12950,13020,12940,193
20231031,103800,38990870,13020,13020,13020,13020,0
20231031,103700,38990870,13020,13020,13020,13020,0
20231031,103600,38990870,13020,13020,13020,13020,0
20231031,103500,38990870,13020,13020,13020,13020,0
20231031,103400,38990870,13020,13020,13020,13020,0
20231031,103300,38990870,13020,13020,13020,13020,1
20231031,103200,38977850,13030,13030,13030,13030,0
20231031,103100,38977850,13030,13030,13030,13030,0
20231031,103000,38977850,13030,13030,13030,13030,0
20231031,102900,38977850,13030,13030,13030,13030,0
20231031,102800,38977850,13030,13030,13030,13030,0
20231031,102700,38977850,13030,13030,13030,13030,0
20231031,102600,38977850,13030,13030,13030,13030,0
20231031,102500,38977850,13030,13030,13030,13030,0
20231031,102400,38977850,13030,13030,13030,13030,5
20231031,102300,38912700,13030,13030,13030,13030,0
20231031,102200,38912700,13030,13030,13030,13030,1
20231031,102100,38899670,13030,13030,13030,13030,0
20231031,102000,38899670,13030,13030,13030,13030,0
20231031,101900,38899670,13030,13030,13030,13030,0
20231031,101800,38899670,13030,13030,13030,13030,0
20231031,101700,38899670,13030,12950,13030,12950,4
20231031,101600,38847790,12950,12950,12950,12950,0
20231031,101500,38847790,12950,12960,12980,12950,18
20231031,101400,38614640,13030,13030,13030,13030,0
20231031,101300,38614640,13030,13030,13030,13030,0
20231031,101200,38614640,13030,13030,13030,13030,0
20231031,101100,38614640,13030,13000,13030,13000,21
20231031,101000,38341610,13000,13010,13010,13000,2
20231031,100900,38315600,12950,12980,12980,12950,21
20231031,100800,38043530,13030,12960,13030,12940,11
20231031,100700,37901010,13030,13030,13030,13030,0
20231031,100600,37901010,13030,13030,13030,13030,1
20231031,100500,37887980,12950,12960,12960,12950,20
20231031,100400,37628960,13030,12950,13030,12940,24
20231031,100300,37318210,12950,12970,12970,12950,19
20231031,100200,37072130,13030,13030,13030,13030,0
20231031,100100,37072130,13030,13030,13030,13030,0
20231031,100000,37072130,13030,13030,13030,13030,1
20231031,095900,37059100,13030,12950,13030,12950,85
20231031,095800,35957880,12950,13020,13020,12950,28
20231031,095700,35594620,13020,13040,13040,13010,23
20231031,095600,35294750,13040,12960,13040,12950,118
20231031,095500,33765470,13050,12950,13050,12950,16
20231031,095400,33558170,13050,12980,13050,12960,677
20231031,095300,24781470,13060,13060,13060,13060,1
20231031,095200,24768410,12980,12980,12980,12980,17
20231031,095100,24547750,13060,13060,13060,13060,1
20231031,095000,24534690,12980,13060,13060,12980,215
20231031,094900,21735910,13060,13060,13060,13060,1
20231031,094800,21722850,12980,12980,12980,12980,15
20231031,094700,21528150,13080,13080,13080,13080,0
20231031,094600,21528150,13080,13080,13080,13080,0
20231031,094500,21528150,13080,12990,13080,12980,16
20231031,094400,21320330,13080,13080,13080,13080,0
20231031,094300,21320330,13080,12990,13080,12990,12
20231031,094200,21164360,13090,13090,13090,13090,0
20231031,094100,21164360,13090,13090,13090,13090,0
20231031,094000,21164360,13090,13090,13090,13090,0
20231031,093900,21164360,13090,13090,13090,13090,0
20231031,093800,21164360,13090,13090,13090,12990,50
20231031,093700,20514560,13110,13110,13110,13110,0
20231031,093600,20514560,13110,13030,13130,13000,308
20231031,093500,16508450,13130,13050,13130,13030,145
20231031,093400,14617450,13050,13050,13050,13050,77
20231031,093300,13612600,13140,13140,13150,13050,23
20231031,093200,13311990,13050,13050,13050,13050,3
20231031,093100,13272840,13150,13140,13150,13140,142
20231031,093000,11406940,13140,13140,13140,13140,15
20231031,092900,11209840,13140,13140,13140,13140,0
20231031,092800,11209840,13140,13140,13140,13140,0
20231031,092700,11209840,13140,13050,13140,13050,64
20231031,092600,10374460,13150,13150,13150,13150,0
20231031,092500,10374460,13150,13150,13150,13050,23
20231031,092400,10073510,13050,13040,13160,13040,45
20231031,092300,9486430,13160,13040,13160,13040,5
20231031,092200,9421110,13160,13050,13160,13040,20
20231031,092100,9160150,13170,13040,13170,13040,12
20231031,092000,9002850,13170,13170,13170,13170,0
20231031,091900,9002850,13170,13180,13180,13040,18
20231031,091800,8767860,13030,13080,13180,13030,98
20231031,091700,7488430,13190,13080,13190,13080,7
20231031,091600,7396760,13090,13190,13200,13090,24
20231031,091500,7082060,13100,13100,13100,13100,6
20231031,091400,7003460,13200,13120,13200,13090,11
20231031,091300,6859240,13200,13120,13200,13120,7
20231031,091200,6767320,13200,13200,13200,13200,1
20231031,091100,6754120,13200,13200,13200,13200,4
20231031,091000,6701320,13130,13120,13130,13090,149
20231031,090900,4746070,13090,13120,13120,13090,14
20231031,090800,4562710,13100,13120,13120,13100,41
20231031,090700,4025080,13120,13190,13190,13120,62
20231031,090600,3211560,13120,13170,13190,13120,169
20231031,090500,988420,13190,13190,13190,13190,3
20231031,090400,948850,13200,13200,13200,13200,0
20231031,090300,948850,13200,13200,13200,13200,1
20231031,090200,935650,13200,13200,13200,13200,0
20231031,090100,935650,13200,13180,13200,13180,19
20231031,090000,685040,13160,13180,13180,13160,52