KissMeData/311390/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,210500,85958050,7050,7050,7050,7050,1302
20231031,210400,85958050,7050,7050,7050,7050,0
20231031,210300,85958050,7050,7050,7050,7050,0
20231031,210200,85958050,7050,7050,7050,7050,0
20231031,210100,85958050,7050,7050,7050,7050,0
20231031,210000,85958050,7050,7050,7050,7050,0
20231031,205900,85958050,7050,7050,7050,7050,0
20231031,205800,85958050,7050,7050,7050,7050,0
20231031,205700,85958050,7050,7050,7050,7050,0
20231031,205600,85958050,7050,7050,7050,7050,0
20231031,205500,85958050,7050,7050,7050,7050,0
20231031,205400,85958050,7050,7050,7050,7050,0
20231031,205300,85958050,7050,7050,7050,7050,0
20231031,205200,85958050,7050,7050,7050,7050,0
20231031,205100,85958050,7050,7050,7050,7050,0
20231031,205000,85958050,7050,7050,7050,7050,0
20231031,204900,85958050,7050,7050,7050,7050,0
20231031,204800,85958050,7050,7050,7050,7050,0
20231031,204700,85958050,7050,7050,7050,7050,0
20231031,204600,85958050,7050,7050,7050,7050,0
20231031,204500,85958050,7050,7050,7050,7050,0
20231031,204400,85958050,7050,7050,7050,7050,0
20231031,204300,85958050,7050,7050,7050,7050,0
20231031,204200,85958050,7050,7050,7050,7050,0
20231031,204100,85958050,7050,7050,7050,7050,0
20231031,204000,85958050,7050,7050,7050,7050,0
20231031,203900,85958050,7050,7050,7050,7050,0
20231031,203800,85958050,7050,7050,7050,7050,0
20231031,203700,85958050,7050,7050,7050,7050,0
20231031,203600,85958050,7050,7050,7050,7050,0
20231031,203500,85958050,7050,7050,7050,7050,1302
20231031,203400,85958050,7050,7050,7050,7050,0
20231031,203300,85958050,7050,7050,7050,7050,0
20231031,203200,85958050,7050,7050,7050,7050,0
20231031,203100,85958050,7050,7050,7050,7050,0
20231031,203000,85958050,7050,7050,7050,7050,0
20231031,202900,85958050,7050,7050,7050,7050,0
20231031,202800,85958050,7050,7050,7050,7050,0
20231031,202700,85958050,7050,7050,7050,7050,0
20231031,202600,85958050,7050,7050,7050,7050,0
20231031,202500,85958050,7050,7050,7050,7050,0
20231031,202400,85958050,7050,7050,7050,7050,0
20231031,202300,85958050,7050,7050,7050,7050,0
20231031,202200,85958050,7050,7050,7050,7050,0
20231031,202100,85958050,7050,7050,7050,7050,0
20231031,202000,85958050,7050,7050,7050,7050,0
20231031,201900,85958050,7050,7050,7050,7050,0
20231031,201800,85958050,7050,7050,7050,7050,0
20231031,201700,85958050,7050,7050,7050,7050,0
20231031,201600,85958050,7050,7050,7050,7050,0
20231031,201500,85958050,7050,7050,7050,7050,0
20231031,201400,85958050,7050,7050,7050,7050,0
20231031,201300,85958050,7050,7050,7050,7050,0
20231031,201200,85958050,7050,7050,7050,7050,0
20231031,201100,85958050,7050,7050,7050,7050,0
20231031,201000,85958050,7050,7050,7050,7050,0
20231031,200900,85958050,7050,7050,7050,7050,0
20231031,200800,85958050,7050,7050,7050,7050,0
20231031,200700,85958050,7050,7050,7050,7050,0
20231031,200600,85958050,7050,7050,7050,7050,0
20231031,200500,85958050,7050,7050,7050,7050,1302
20231031,200400,85958050,7050,7050,7050,7050,0
20231031,200300,85958050,7050,7050,7050,7050,0
20231031,200200,85958050,7050,7050,7050,7050,0
20231031,200100,85958050,7050,7050,7050,7050,0
20231031,200000,85958050,7050,7050,7050,7050,0
20231031,195900,85958050,7050,7050,7050,7050,0
20231031,195800,85958050,7050,7050,7050,7050,0
20231031,195700,85958050,7050,7050,7050,7050,0
20231031,195600,85958050,7050,7050,7050,7050,0
20231031,195500,85958050,7050,7050,7050,7050,0
20231031,195400,85958050,7050,7050,7050,7050,0
20231031,195300,85958050,7050,7050,7050,7050,0
20231031,195200,85958050,7050,7050,7050,7050,0
20231031,195100,85958050,7050,7050,7050,7050,0
20231031,195000,85958050,7050,7050,7050,7050,0
20231031,194900,85958050,7050,7050,7050,7050,0
20231031,194800,85958050,7050,7050,7050,7050,0
20231031,194700,85958050,7050,7050,7050,7050,0
20231031,194600,85958050,7050,7050,7050,7050,0
20231031,194500,85958050,7050,7050,7050,7050,0
20231031,194400,85958050,7050,7050,7050,7050,0
20231031,194300,85958050,7050,7050,7050,7050,0
20231031,194200,85958050,7050,7050,7050,7050,0
20231031,194100,85958050,7050,7050,7050,7050,0
20231031,194000,85958050,7050,7050,7050,7050,0
20231031,193900,85958050,7050,7050,7050,7050,0
20231031,193800,85958050,7050,7050,7050,7050,0
20231031,193700,85958050,7050,7050,7050,7050,0
20231031,193600,85958050,7050,7050,7050,7050,0
20231031,193500,85958050,7050,7050,7050,7050,1302
20231031,193400,85958050,7050,7050,7050,7050,0
20231031,193300,85958050,7050,7050,7050,7050,0
20231031,193200,85958050,7050,7050,7050,7050,0
20231031,193100,85958050,7050,7050,7050,7050,0
20231031,193000,85958050,7050,7050,7050,7050,0
20231031,192900,85958050,7050,7050,7050,7050,0
20231031,192800,85958050,7050,7050,7050,7050,0
20231031,192700,85958050,7050,7050,7050,7050,0
20231031,192600,85958050,7050,7050,7050,7050,0
20231031,192500,85958050,7050,7050,7050,7050,0
20231031,192400,85958050,7050,7050,7050,7050,0
20231031,192300,85958050,7050,7050,7050,7050,0
20231031,192200,85958050,7050,7050,7050,7050,0
20231031,192100,85958050,7050,7050,7050,7050,0
20231031,192000,85958050,7050,7050,7050,7050,0
20231031,191900,85958050,7050,7050,7050,7050,0
20231031,191800,85958050,7050,7050,7050,7050,0
20231031,191700,85958050,7050,7050,7050,7050,0
20231031,191600,85958050,7050,7050,7050,7050,0
20231031,191500,85958050,7050,7050,7050,7050,0
20231031,191400,85958050,7050,7050,7050,7050,0
20231031,191300,85958050,7050,7050,7050,7050,0
20231031,191200,85958050,7050,7050,7050,7050,0
20231031,191100,85958050,7050,7050,7050,7050,0
20231031,191000,85958050,7050,7050,7050,7050,0
20231031,190900,85958050,7050,7050,7050,7050,0
20231031,190800,85958050,7050,7050,7050,7050,0
20231031,190700,85958050,7050,7050,7050,7050,0
20231031,190600,85958050,7050,7050,7050,7050,0
20231031,190500,85958050,7050,7050,7050,7050,1302
20231031,190400,85958050,7050,7050,7050,7050,0
20231031,190300,85958050,7050,7050,7050,7050,0
20231031,190200,85958050,7050,7050,7050,7050,0
20231031,190100,85958050,7050,7050,7050,7050,0
20231031,190000,85958050,7050,7050,7050,7050,0
20231031,185900,85958050,7050,7050,7050,7050,0
20231031,185800,85958050,7050,7050,7050,7050,0
20231031,185700,85958050,7050,7050,7050,7050,0
20231031,185600,85958050,7050,7050,7050,7050,0
20231031,185500,85958050,7050,7050,7050,7050,0
20231031,185400,85958050,7050,7050,7050,7050,0
20231031,185300,85958050,7050,7050,7050,7050,0
20231031,185200,85958050,7050,7050,7050,7050,0
20231031,185100,85958050,7050,7050,7050,7050,0
20231031,185000,85958050,7050,7050,7050,7050,0
20231031,184900,85958050,7050,7050,7050,7050,0
20231031,184800,85958050,7050,7050,7050,7050,0
20231031,184700,85958050,7050,7050,7050,7050,0
20231031,184600,85958050,7050,7050,7050,7050,0
20231031,184500,85958050,7050,7050,7050,7050,0
20231031,184400,85958050,7050,7050,7050,7050,0
20231031,184300,85958050,7050,7050,7050,7050,0
20231031,184200,85958050,7050,7050,7050,7050,0
20231031,184100,85958050,7050,7050,7050,7050,0
20231031,184000,85958050,7050,7050,7050,7050,0
20231031,183900,85958050,7050,7050,7050,7050,0
20231031,183800,85958050,7050,7050,7050,7050,0
20231031,183700,85958050,7050,7050,7050,7050,0
20231031,183600,85958050,7050,7050,7050,7050,0
20231031,183500,85958050,7050,7050,7050,7050,1302
20231031,183400,85958050,7050,7050,7050,7050,0
20231031,183300,85958050,7050,7050,7050,7050,0
20231031,183200,85958050,7050,7050,7050,7050,0
20231031,183100,85958050,7050,7050,7050,7050,0
20231031,183000,85958050,7050,7050,7050,7050,0
20231031,182900,85958050,7050,7050,7050,7050,0
20231031,182800,85958050,7050,7050,7050,7050,0
20231031,182700,85958050,7050,7050,7050,7050,0
20231031,182600,85958050,7050,7050,7050,7050,0
20231031,182500,85958050,7050,7050,7050,7050,0
20231031,182400,85958050,7050,7050,7050,7050,0
20231031,182300,85958050,7050,7050,7050,7050,0
20231031,182200,85958050,7050,7050,7050,7050,0
20231031,182100,85958050,7050,7050,7050,7050,0
20231031,182000,85958050,7050,7050,7050,7050,0
20231031,181900,85958050,7050,7050,7050,7050,0
20231031,181800,85958050,7050,7050,7050,7050,0
20231031,181700,85958050,7050,7050,7050,7050,0
20231031,181600,85958050,7050,7050,7050,7050,0
20231031,181500,85958050,7050,7050,7050,7050,0
20231031,181400,85958050,7050,7050,7050,7050,0
20231031,181300,85958050,7050,7050,7050,7050,0
20231031,181200,85958050,7050,7050,7050,7050,0
20231031,181100,85958050,7050,7050,7050,7050,0
20231031,181000,85958050,7050,7050,7050,7050,0
20231031,180900,85958050,7050,7050,7050,7050,0
20231031,180800,85958050,7050,7050,7050,7050,0
20231031,180700,85958050,7050,7050,7050,7050,0
20231031,180600,85958050,7050,7050,7050,7050,0
20231031,180500,85958050,7050,7050,7050,7050,1302
20231031,180400,85958050,7050,7050,7050,7050,0
20231031,180300,85958050,7050,7050,7050,7050,0
20231031,180200,85958050,7050,7050,7050,7050,0
20231031,180100,85958050,7050,7050,7050,7050,0
20231031,180000,85958050,7050,7050,7050,7050,0
20231031,175900,85958050,7050,7050,7050,7050,0
20231031,175800,85958050,7050,7050,7050,7050,0
20231031,175700,85958050,7050,7050,7050,7050,0
20231031,175600,85958050,7050,7050,7050,7050,0
20231031,175500,85958050,7050,7050,7050,7050,0
20231031,175400,85958050,7050,7050,7050,7050,0
20231031,175300,85958050,7050,7050,7050,7050,0
20231031,175200,85958050,7050,7050,7050,7050,0
20231031,175100,85958050,7050,7050,7050,7050,0
20231031,175000,85958050,7050,7050,7050,7050,0
20231031,174900,85958050,7050,7050,7050,7050,0
20231031,174800,85958050,7050,7050,7050,7050,0
20231031,174700,85958050,7050,7050,7050,7050,0
20231031,174600,85958050,7050,7050,7050,7050,0
20231031,174500,85958050,7050,7050,7050,7050,0
20231031,174400,85958050,7050,7050,7050,7050,0
20231031,174300,85958050,7050,7050,7050,7050,0
20231031,174200,85958050,7050,7050,7050,7050,0
20231031,174100,85958050,7050,7050,7050,7050,0
20231031,174000,85958050,7050,7050,7050,7050,0
20231031,173900,85958050,7050,7050,7050,7050,0
20231031,173800,85958050,7050,7050,7050,7050,0
20231031,173700,85958050,7050,7050,7050,7050,0
20231031,173600,85958050,7050,7050,7050,7050,0
20231031,173500,85958050,7050,7050,7050,7050,1302
20231031,173400,85958050,7050,7050,7050,7050,0
20231031,173300,85958050,7050,7050,7050,7050,0
20231031,173200,85958050,7050,7050,7050,7050,0
20231031,173100,85958050,7050,7050,7050,7050,0
20231031,173000,85958050,7050,7050,7050,7050,0
20231031,172900,85958050,7050,7050,7050,7050,0
20231031,172800,85958050,7050,7050,7050,7050,0
20231031,172700,85958050,7050,7050,7050,7050,0
20231031,172600,85958050,7050,7050,7050,7050,0
20231031,172500,85958050,7050,7050,7050,7050,0
20231031,172400,85958050,7050,7050,7050,7050,0
20231031,172300,85958050,7050,7050,7050,7050,0
20231031,172200,85958050,7050,7050,7050,7050,0
20231031,172100,85958050,7050,7050,7050,7050,0
20231031,172000,85958050,7050,7050,7050,7050,0
20231031,171900,85958050,7050,7050,7050,7050,0
20231031,171800,85958050,7050,7050,7050,7050,0
20231031,171700,85958050,7050,7050,7050,7050,0
20231031,171600,85958050,7050,7050,7050,7050,0
20231031,171500,85958050,7050,7050,7050,7050,0
20231031,171400,85958050,7050,7050,7050,7050,0
20231031,171300,85958050,7050,7050,7050,7050,0
20231031,171200,85958050,7050,7050,7050,7050,0
20231031,171100,85958050,7050,7050,7050,7050,0
20231031,171000,85958050,7050,7050,7050,7050,0
20231031,170900,85958050,7050,7050,7050,7050,0
20231031,170800,85958050,7050,7050,7050,7050,0
20231031,170700,85958050,7050,7050,7050,7050,0
20231031,170600,85958050,7050,7050,7050,7050,0
20231031,170500,85958050,7050,7050,7050,7050,1302
20231031,170400,85958050,7050,7050,7050,7050,0
20231031,170300,85958050,7050,7050,7050,7050,0
20231031,170200,85958050,7050,7050,7050,7050,0
20231031,170100,85958050,7050,7050,7050,7050,0
20231031,170000,85958050,7050,7050,7050,7050,0
20231031,165900,85958050,7050,7050,7050,7050,0
20231031,165800,85958050,7050,7050,7050,7050,0
20231031,165700,85958050,7050,7050,7050,7050,0
20231031,165600,85958050,7050,7050,7050,7050,0
20231031,165500,85958050,7050,7050,7050,7050,0
20231031,165400,85958050,7050,7050,7050,7050,0
20231031,165300,85958050,7050,7050,7050,7050,0
20231031,165200,85958050,7050,7050,7050,7050,0
20231031,165100,85958050,7050,7050,7050,7050,0
20231031,165000,85958050,7050,7050,7050,7050,0
20231031,164900,85958050,7050,7050,7050,7050,0
20231031,164800,85958050,7050,7050,7050,7050,0
20231031,164700,85958050,7050,7050,7050,7050,0
20231031,164600,85958050,7050,7050,7050,7050,0
20231031,164500,85958050,7050,7050,7050,7050,0
20231031,164400,85958050,7050,7050,7050,7050,0
20231031,164300,85958050,7050,7050,7050,7050,0
20231031,164200,85958050,7050,7050,7050,7050,0
20231031,164100,85958050,7050,7050,7050,7050,0
20231031,164000,85958050,7050,7050,7050,7050,0
20231031,163900,85958050,7050,7050,7050,7050,0
20231031,163800,85958050,7050,7050,7050,7050,0
20231031,163700,85958050,7050,7050,7050,7050,0
20231031,163600,85958050,7050,7050,7050,7050,0
20231031,163500,85958050,7050,7050,7050,7050,1302
20231031,163400,85958050,7050,7050,7050,7050,0
20231031,163300,85958050,7050,7050,7050,7050,0
20231031,163200,85958050,7050,7050,7050,7050,0
20231031,163100,85958050,7050,7050,7050,7050,0
20231031,163000,85958050,7050,7050,7050,7050,0
20231031,162900,85958050,7050,7050,7050,7050,0
20231031,162800,85958050,7050,7050,7050,7050,0
20231031,162700,85958050,7050,7050,7050,7050,0
20231031,162600,85958050,7050,7050,7050,7050,0
20231031,162500,85958050,7050,7050,7050,7050,0
20231031,162400,85958050,7050,7050,7050,7050,0
20231031,162300,85958050,7050,7050,7050,7050,0
20231031,162200,85958050,7050,7050,7050,7050,0
20231031,162100,85958050,7050,7050,7050,7050,0
20231031,162000,85958050,7050,7050,7050,7050,0
20231031,161900,85958050,7050,7050,7050,7050,0
20231031,161800,85958050,7050,7050,7050,7050,0
20231031,161700,85958050,7050,7050,7050,7050,0
20231031,161600,85958050,7050,7050,7050,7050,0
20231031,161500,85958050,7050,7050,7050,7050,0
20231031,161400,85958050,7050,7050,7050,7050,0
20231031,161300,85958050,7050,7050,7050,7050,0
20231031,161200,85958050,7050,7050,7050,7050,0
20231031,161100,85958050,7050,7050,7050,7050,0
20231031,161000,85958050,7050,7050,7050,7050,0
20231031,160900,85958050,7050,7050,7050,7050,0
20231031,160800,85958050,7050,7050,7050,7050,0
20231031,160700,85958050,7050,7050,7050,7050,0
20231031,160600,85958050,7050,7050,7050,7050,0
20231031,160500,85958050,7050,7050,7050,7050,1302
20231031,160400,85958050,7050,7050,7050,7050,0
20231031,160300,85958050,7050,7050,7050,7050,0
20231031,160200,85958050,7050,7050,7050,7050,0
20231031,160100,85958050,7050,7050,7050,7050,0
20231031,160000,85958050,7050,7050,7050,7050,0
20231031,155900,85958050,7050,7050,7050,7050,0
20231031,155800,85958050,7050,7050,7050,7050,0
20231031,155700,85958050,7050,7050,7050,7050,0
20231031,155600,85958050,7050,7050,7050,7050,0
20231031,155500,85958050,7050,7050,7050,7050,0
20231031,155400,85958050,7050,7050,7050,7050,0
20231031,155300,85958050,7050,7050,7050,7050,0
20231031,155200,85958050,7050,7050,7050,7050,0
20231031,155100,85958050,7050,7050,7050,7050,0
20231031,155000,85958050,7050,7050,7050,7050,0
20231031,154900,85958050,7050,7050,7050,7050,0
20231031,154800,85958050,7050,7050,7050,7050,0
20231031,154700,85958050,7050,7050,7050,7050,0
20231031,154600,85958050,7050,7050,7050,7050,0
20231031,154500,85958050,7050,7050,7050,7050,0
20231031,154400,85958050,7050,7050,7050,7050,0
20231031,154300,85958050,7050,7050,7050,7050,0
20231031,154200,85958050,7050,7050,7050,7050,0
20231031,154100,85958050,7050,7050,7050,7050,0
20231031,154000,85958050,7050,7050,7050,7050,0
20231031,153900,85958050,7050,7050,7050,7050,0
20231031,153800,85958050,7050,7050,7050,7050,0
20231031,153700,85958050,7050,7050,7050,7050,0
20231031,153600,85958050,7050,7050,7050,7050,0
20231031,153500,85958050,7050,7050,7050,7050,1302
20231031,153400,85958050,7050,7050,7050,7050,0
20231031,153300,85958050,7050,7050,7050,7050,0
20231031,153200,85958050,7050,7050,7050,7050,0
20231031,153100,85958050,7050,7050,7050,7050,0
20231031,153000,85958050,7050,7050,7050,7050,1302
20231031,152900,76778950,6910,6910,6910,6910,0
20231031,152800,76778950,6910,6910,6910,6910,0
20231031,152700,76778950,6910,6910,6910,6910,0
20231031,152600,76778950,6910,6910,6910,6910,0
20231031,152500,76778950,6910,6910,6910,6910,0
20231031,152400,76778950,6910,6910,6910,6910,0
20231031,152300,76778950,6910,6910,6910,6910,0
20231031,152200,76778950,6910,6910,6910,6910,0
20231031,152100,76778950,6910,6910,6910,6910,0
20231031,152000,76778950,6910,6910,6910,6910,0
20231031,151900,76778950,6910,6980,7020,6910,189
20231031,151800,75469650,6980,7000,7000,6980,16
20231031,151700,75357870,7000,7000,7000,7000,5
20231031,151600,75322870,6970,6970,6970,6970,0
20231031,151500,75322870,6970,6980,6980,6970,26
20231031,151400,75141430,7030,7030,7030,7030,0
20231031,151300,75141430,7030,7000,7030,6990,38
20231031,151200,74875750,7030,7020,7030,7020,31
20231031,151100,74658090,6980,6980,6980,6980,4
20231031,151000,74630170,7030,6980,7030,6980,38
20231031,150900,74363380,7040,7040,7040,7040,1
20231031,150800,74356340,6990,6980,7050,6920,444
20231031,150700,71269670,6980,6950,6980,6920,427
20231031,150600,68305860,6980,6980,6980,6980,0
20231031,150500,68305860,6980,6980,6980,6980,0
20231031,150400,68305860,6980,6980,6980,6980,0
20231031,150300,68305860,6980,6980,6980,6980,0
20231031,150200,68305860,6980,6950,6980,6930,171
20231031,150100,67115740,6950,6950,6950,6950,5
20231031,150000,67080990,6950,6950,6950,6950,23
20231031,145900,66921140,6980,6980,6980,6980,0
20231031,145800,66921140,6980,6980,6980,6980,0
20231031,145700,66921140,6980,6980,6980,6980,100
20231031,145600,66223140,6980,6980,6980,6980,3
20231031,145500,66202200,6980,6980,6980,6980,1
20231031,145400,66195220,6970,6970,6970,6970,0
20231031,145300,66195220,6970,6970,6970,6970,104
20231031,145200,65470340,6970,6970,6970,6970,0
20231031,145100,65470340,6970,6970,6970,6970,0
20231031,145000,65470340,6970,6970,6970,6970,0
20231031,144900,65470340,6970,6970,6970,6970,2
20231031,144800,65456400,6970,6960,6970,6960,15
20231031,144700,65351930,6940,6940,6940,6940,50
20231031,144600,65004930,6980,6980,6980,6980,0
20231031,144500,65004930,6980,6960,6980,6920,316
20231031,144400,62810600,6980,6980,6980,6980,1
20231031,144300,62803620,6970,6970,6970,6970,0
20231031,144200,62803620,6970,6970,6970,6970,101
20231031,144100,62099650,6990,6990,6990,6990,1
20231031,144000,62092660,6990,6970,6990,6950,1276
20231031,143900,53223980,6980,6980,6980,6980,6
20231031,143800,53182100,6990,6990,6990,6990,0
20231031,143700,53182100,6990,6990,6990,6990,0
20231031,143600,53182100,6990,6990,6990,6990,0
20231031,143500,53182100,6990,6990,6990,6990,0
20231031,143400,53182100,6990,6990,6990,6990,0
20231031,143300,53182100,6990,6990,6990,6990,0
20231031,143200,53182100,6990,6990,6990,6990,6
20231031,143100,53140160,7000,7000,7000,7000,0
20231031,143000,53140160,7000,7000,7000,7000,0
20231031,142900,53140160,7000,7000,7000,7000,1
20231031,142800,53133160,6960,6960,6960,6960,228
20231031,142700,51546280,6950,6950,6950,6950,0
20231031,142600,51546280,6950,6950,6950,6950,0
20231031,142500,51546280,6950,6950,6950,6950,0
20231031,142400,51546280,6950,6980,6980,6950,837
20231031,142300,45710590,6980,6980,6980,6980,0
20231031,142200,45710590,6980,6980,6980,6980,0
20231031,142100,45710590,6980,6980,6980,6980,0
20231031,142000,45710590,6980,6980,6980,6980,7
20231031,141900,45661730,6990,7000,7000,6990,161
20231031,141800,44536270,7010,7030,7030,7010,2
20231031,141700,44522230,7010,7010,7010,7010,18
20231031,141600,44396050,7020,7020,7020,7020,0
20231031,141500,44396050,7020,7020,7020,7020,0
20231031,141400,44396050,7020,7020,7020,7020,101
20231031,141300,43687030,7070,7070,7070,7070,1
20231031,141200,43679960,7020,7020,7020,7020,6
20231031,141100,43637840,7070,7070,7070,7070,0
20231031,141000,43637840,7070,7070,7070,7070,0
20231031,140900,43637840,7070,7070,7070,7070,0
20231031,140800,43637840,7070,7070,7070,7070,0
20231031,140700,43637840,7070,7070,7070,7070,0
20231031,140600,43637840,7070,7070,7070,7070,0
20231031,140500,43637840,7070,7070,7070,7070,1
20231031,140400,43630770,7070,7070,7070,7070,0
20231031,140300,43630770,7070,7070,7070,7070,1
20231031,140200,43623700,7020,7020,7020,7020,0
20231031,140100,43623700,7020,7020,7020,7020,28
20231031,140000,43427140,7070,7070,7070,7070,1
20231031,135900,43420070,7060,7060,7060,7060,0
20231031,135800,43420070,7060,7060,7060,7060,0
20231031,135700,43420070,7060,7060,7060,7060,0
20231031,135600,43420070,7060,7060,7060,7060,0
20231031,135500,43420070,7060,7000,7060,6990,151
20231031,135400,42364400,6990,7020,7020,6990,485
20231031,135300,38969500,7080,7080,7080,7080,0
20231031,135200,38969500,7080,7080,7080,7080,0
20231031,135100,38969500,7080,7080,7080,7080,0
20231031,135000,38969500,7080,7080,7080,7080,0
20231031,134900,38969500,7080,7080,7080,7080,0
20231031,134800,38969500,7080,7080,7080,7080,0
20231031,134700,38969500,7080,7080,7080,7080,0
20231031,134600,38969500,7080,7080,7080,7080,0
20231031,134500,38969500,7080,7080,7080,7080,0
20231031,134400,38969500,7080,7080,7080,7080,0
20231031,134300,38969500,7080,7080,7080,7080,0
20231031,134200,38969500,7080,7080,7080,7080,0
20231031,134100,38969500,7080,7080,7080,7080,0
20231031,134000,38969500,7080,7080,7080,7080,0
20231031,133900,38969500,7080,7080,7080,7080,0
20231031,133800,38969500,7080,7080,7080,7080,0
20231031,133700,38969500,7080,7080,7080,7080,0
20231031,133600,38969500,7080,7080,7080,7080,0
20231031,133500,38969500,7080,7080,7080,7080,0
20231031,133400,38969500,7080,7080,7080,7080,0
20231031,133300,38969500,7080,7060,7080,7060,5
20231031,133200,38934160,7070,7030,7070,7020,107
20231031,133100,38182550,7080,7080,7080,7080,0
20231031,133000,38182550,7080,7080,7080,7080,0
20231031,132900,38182550,7080,7080,7080,7080,0
20231031,132800,38182550,7080,7080,7080,7080,0
20231031,132700,38182550,7080,7080,7080,7080,0
20231031,132600,38182550,7080,7080,7080,7080,0
20231031,132500,38182550,7080,7080,7080,7080,0
20231031,132400,38182550,7080,7080,7080,7080,0
20231031,132300,38182550,7080,7080,7080,7080,0
20231031,132200,38182550,7080,7080,7080,7080,6
20231031,132100,38140070,7090,7090,7090,7090,0
20231031,132000,38140070,7090,7090,7090,7090,0
20231031,131900,38140070,7090,7090,7090,7090,0
20231031,131800,38140070,7090,7090,7090,7090,0
20231031,131700,38140070,7090,7090,7090,7090,0
20231031,131600,38140070,7090,7090,7090,7090,0
20231031,131500,38140070,7090,7090,7090,7090,0
20231031,131400,38140070,7090,7090,7090,7090,0
20231031,131300,38140070,7090,7090,7090,7090,0
20231031,131200,38140070,7090,7090,7090,7090,0
20231031,131100,38140070,7090,7090,7090,7090,0
20231031,131000,38140070,7090,7090,7090,7090,0
20231031,130900,38140070,7090,7090,7090,7090,0
20231031,130800,38140070,7090,7090,7090,7090,2
20231031,130700,38125890,7030,7030,7030,7030,0
20231031,130600,38125890,7030,7040,7040,7030,50
20231031,130500,37774310,7100,7100,7100,7100,0
20231031,130400,37774310,7100,7100,7100,7100,0
20231031,130300,37774310,7100,7100,7100,7100,0
20231031,130200,37774310,7100,7100,7100,7100,0
20231031,130100,37774310,7100,7100,7100,7100,0
20231031,130000,37774310,7100,7100,7100,7100,0
20231031,125900,37774310,7100,7100,7100,7100,0
20231031,125800,37774310,7100,7100,7100,7100,0
20231031,125700,37774310,7100,7100,7100,7100,0
20231031,125600,37774310,7100,7100,7100,7100,0
20231031,125500,37774310,7100,7100,7100,7100,0
20231031,125400,37774310,7100,7100,7100,7100,0
20231031,125300,37774310,7100,7100,7100,7100,0
20231031,125200,37774310,7100,7100,7100,7100,0
20231031,125100,37774310,7100,7100,7100,7100,0
20231031,125000,37774310,7100,7100,7100,7100,0
20231031,124900,37774310,7100,7100,7100,7100,0
20231031,124800,37774310,7100,7100,7100,7100,0
20231031,124700,37774310,7100,7100,7100,7100,0
20231031,124600,37774310,7100,7100,7100,7100,0
20231031,124500,37774310,7100,7100,7100,7100,0
20231031,124400,37774310,7100,7100,7100,7100,0
20231031,124300,37774310,7100,7100,7100,7100,0
20231031,124200,37774310,7100,7100,7100,7100,0
20231031,124100,37774310,7100,7030,7100,7030,120
20231031,124000,36930450,7000,7000,7000,7000,0
20231031,123900,36930450,7000,7000,7000,7000,0
20231031,123800,36930450,7000,7000,7000,7000,0
20231031,123700,36930450,7000,7000,7000,7000,0
20231031,123600,36930450,7000,7000,7000,7000,0
20231031,123500,36930450,7000,7000,7000,7000,0
20231031,123400,36930450,7000,7060,7060,7000,2047
20231031,123300,22570280,7070,7070,7070,7070,0
20231031,123200,22570280,7070,7070,7070,7070,20
20231031,123100,22428880,7070,7080,7080,7070,51
20231031,123000,22068170,7090,7100,7100,7090,30
20231031,122900,21855370,7130,7130,7130,7130,0
20231031,122800,21855370,7130,7130,7130,7130,0
20231031,122700,21855370,7130,7130,7130,7130,0
20231031,122600,21855370,7130,7130,7130,7130,4
20231031,122500,21826850,7130,7130,7130,7130,0
20231031,122400,21826850,7130,7130,7130,7130,0
20231031,122300,21826850,7130,7130,7130,7130,0
20231031,122200,21826850,7130,7130,7130,7130,0
20231031,122100,21826850,7130,7130,7130,7130,0
20231031,122000,21826850,7130,7130,7130,7130,0
20231031,121900,21826850,7130,7130,7130,7130,0
20231031,121800,21826850,7130,7130,7130,7130,1
20231031,121700,21819720,7130,7130,7130,7130,0
20231031,121600,21819720,7130,7130,7130,7130,0
20231031,121500,21819720,7130,7130,7130,7130,0
20231031,121400,21819720,7130,7130,7130,7130,1
20231031,121300,21812590,7090,7090,7090,7090,67
20231031,121200,21337560,7130,7130,7130,7130,0
20231031,121100,21337560,7130,7130,7130,7130,0
20231031,121000,21337560,7130,7130,7130,7130,0
20231031,120900,21337560,7130,7130,7130,7130,0
20231031,120800,21337560,7130,7130,7130,7130,0
20231031,120700,21337560,7130,7130,7130,7130,0
20231031,120600,21337560,7130,7130,7130,7130,0
20231031,120500,21337560,7130,7130,7130,7130,1
20231031,120400,21330430,7130,7130,7130,7130,1
20231031,120300,21323300,7120,7120,7120,7120,14
20231031,120200,21223620,7130,7130,7130,7130,39
20231031,120100,20945550,7130,7130,7130,7130,0
20231031,120000,20945550,7130,7130,7130,7130,14
20231031,115900,20845730,7130,7130,7130,7130,1
20231031,115800,20838600,7130,7130,7130,7130,0
20231031,115700,20838600,7130,7130,7130,7130,0
20231031,115600,20838600,7130,7130,7130,7130,0
20231031,115500,20838600,7130,7130,7130,7130,0
20231031,115400,20838600,7130,7130,7130,7130,0
20231031,115300,20838600,7130,7130,7130,7130,0
20231031,115200,20838600,7130,7130,7130,7130,0
20231031,115100,20838600,7130,7130,7130,7130,0
20231031,115000,20838600,7130,7130,7130,7130,0
20231031,114900,20838600,7130,7130,7130,7130,0
20231031,114800,20838600,7130,7130,7130,7130,1
20231031,114700,20831470,7140,7140,7140,7140,0
20231031,114600,20831470,7140,7140,7140,7140,0
20231031,114500,20831470,7140,7140,7140,7140,0
20231031,114400,20831470,7140,7130,7140,7130,4
20231031,114300,20802930,7130,7120,7130,7120,2
20231031,114200,20788680,7130,7130,7140,7090,84
20231031,114100,20190150,7130,7130,7130,7130,10
20231031,114000,20118850,7130,7130,7130,7130,0
20231031,113900,20118850,7130,7130,7130,7130,0
20231031,113800,20118850,7130,7130,7130,7130,0
20231031,113700,20118850,7130,7130,7130,7130,0
20231031,113600,20118850,7130,7130,7130,7130,5
20231031,113500,20083200,7130,7130,7130,7130,0
20231031,113400,20083200,7130,7130,7130,7130,0
20231031,113300,20083200,7130,7120,7130,7120,100
20231031,113200,19370700,7050,7050,7050,7050,0
20231031,113100,19370700,7050,7050,7050,7050,0
20231031,113000,19370700,7050,7050,7050,7050,0
20231031,112900,19370700,7050,7050,7050,7050,0
20231031,112800,19370700,7050,7050,7050,7050,0
20231031,112700,19370700,7050,7050,7050,7050,1
20231031,112600,19363650,7050,7050,7050,7050,60
20231031,112500,18940650,7050,7050,7050,7050,489
20231031,112400,15493200,7060,7070,7070,7060,51
20231031,112300,15133120,7060,7100,7100,7060,1096
20231031,112200,7377170,7100,7100,7100,7100,13
20231031,112100,7284870,7150,7150,7150,7150,0
20231031,112000,7284870,7150,7150,7150,7150,0
20231031,111900,7284870,7150,7150,7150,7150,0
20231031,111800,7284870,7150,7150,7150,7150,0
20231031,111700,7284870,7150,7150,7150,7150,0
20231031,111600,7284870,7150,7150,7150,7150,0
20231031,111500,7284870,7150,7150,7150,7150,0
20231031,111400,7284870,7150,7150,7150,7150,0
20231031,111300,7284870,7150,7150,7150,7150,0
20231031,111200,7284870,7150,7150,7150,7150,0
20231031,111100,7284870,7150,7150,7150,7150,2
20231031,111000,7270570,7150,7150,7150,7150,0
20231031,110900,7270570,7150,7150,7150,7150,0
20231031,110800,7270570,7150,7150,7150,7150,0
20231031,110700,7270570,7150,7150,7150,7150,0
20231031,110600,7270570,7150,7150,7150,7150,0
20231031,110500,7270570,7150,7150,7150,7150,0
20231031,110400,7270570,7150,7150,7150,7150,0
20231031,110300,7270570,7150,7150,7150,7150,0
20231031,110200,7270570,7150,7150,7150,7150,0
20231031,110100,7270570,7150,7150,7150,7150,0
20231031,110000,7270570,7150,7150,7150,7150,0
20231031,105900,7270570,7150,7150,7150,7150,0
20231031,105800,7270570,7150,7150,7150,7150,0
20231031,105700,7270570,7150,7150,7150,7150,0
20231031,105600,7270570,7150,7150,7150,7150,0
20231031,105500,7270570,7150,7150,7150,7150,0
20231031,105400,7270570,7150,7150,7150,7150,0
20231031,105300,7270570,7150,7150,7150,7150,0
20231031,105200,7270570,7150,7150,7150,7150,0
20231031,105100,7270570,7150,7150,7150,7150,0
20231031,105000,7270570,7150,7150,7150,7150,0
20231031,104900,7270570,7150,7150,7150,7150,0
20231031,104800,7270570,7150,7150,7150,7150,0
20231031,104700,7270570,7150,7150,7150,7150,0
20231031,104600,7270570,7150,7150,7150,7150,0
20231031,104500,7270570,7150,7150,7150,7150,0
20231031,104400,7270570,7150,7150,7150,7150,0
20231031,104300,7270570,7150,7150,7150,7150,0
20231031,104200,7270570,7150,7150,7150,7150,0
20231031,104100,7270570,7150,7150,7150,7150,0
20231031,104000,7270570,7150,7150,7150,7150,0
20231031,103900,7270570,7150,7150,7150,7150,0
20231031,103800,7270570,7150,7150,7150,7150,1
20231031,103700,7263420,7090,7090,7090,7090,0
20231031,103600,7263420,7090,7090,7090,7090,0
20231031,103500,7263420,7090,7090,7090,7090,0
20231031,103400,7263420,7090,7090,7090,7090,0
20231031,103300,7263420,7090,7090,7090,7090,0
20231031,103200,7263420,7090,7090,7090,7090,0
20231031,103100,7263420,7090,7090,7090,7090,0
20231031,103000,7263420,7090,7090,7090,7090,0
20231031,102900,7263420,7090,7130,7130,7090,26
20231031,102800,7078400,7150,7150,7150,7150,0
20231031,102700,7078400,7150,7150,7150,7150,0
20231031,102600,7078400,7150,7150,7150,7150,0
20231031,102500,7078400,7150,7150,7150,7150,0
20231031,102400,7078400,7150,7150,7150,7150,0
20231031,102300,7078400,7150,7150,7150,7150,0
20231031,102200,7078400,7150,7150,7150,7150,0
20231031,102100,7078400,7150,7150,7150,7150,10
20231031,102000,7006900,7150,7150,7150,7150,0
20231031,101900,7006900,7150,7150,7150,7150,0
20231031,101800,7006900,7150,7150,7150,7150,0
20231031,101700,7006900,7150,7150,7150,7150,0
20231031,101600,7006900,7150,7150,7150,7150,0
20231031,101500,7006900,7150,7150,7150,7150,0
20231031,101400,7006900,7150,7150,7150,7150,0
20231031,101300,7006900,7150,7150,7150,7150,0
20231031,101200,7006900,7150,7150,7150,7150,0
20231031,101100,7006900,7150,7150,7150,7150,0
20231031,101000,7006900,7150,7150,7150,7150,1
20231031,100900,6999750,7150,7150,7150,7150,0
20231031,100800,6999750,7150,7150,7150,7150,14
20231031,100700,6899650,7150,7150,7150,7150,0
20231031,100600,6899650,7150,7150,7150,7150,0
20231031,100500,6899650,7150,7150,7150,7150,0
20231031,100400,6899650,7150,7150,7150,7150,0
20231031,100300,6899650,7150,7150,7150,7150,0
20231031,100200,6899650,7150,7150,7150,7150,1
20231031,100100,6892500,7150,7150,7150,7150,0
20231031,100000,6892500,7150,7150,7150,7150,0
20231031,095900,6892500,7150,7150,7150,7150,0
20231031,095800,6892500,7150,7150,7150,7150,0
20231031,095700,6892500,7150,7150,7150,7150,0
20231031,095600,6892500,7150,7150,7150,7150,0
20231031,095500,6892500,7150,7150,7150,7150,1
20231031,095400,6885350,7150,7150,7150,7150,1
20231031,095300,6878200,7130,7130,7130,7130,104
20231031,095200,6136680,7150,7150,7150,7150,1
20231031,095100,6129530,7140,7140,7140,7140,0
20231031,095000,6129530,7140,7140,7140,7140,0
20231031,094900,6129530,7140,7140,7140,7140,0
20231031,094800,6129530,7140,7140,7140,7140,0
20231031,094700,6129530,7140,7140,7140,7140,25
20231031,094600,5951030,7160,7150,7160,7150,349
20231031,094500,3452200,7160,7160,7160,7160,0
20231031,094400,3452200,7160,7160,7160,7160,0
20231031,094300,3452200,7160,7160,7160,7160,0
20231031,094200,3452200,7160,7160,7160,7160,3
20231031,094100,3430720,7170,7170,7170,7170,0
20231031,094000,3430720,7170,7180,7180,7170,28
20231031,093900,3229950,7190,7190,7190,7190,0
20231031,093800,3229950,7190,7190,7190,7190,0
20231031,093700,3229950,7190,7190,7190,7190,1
20231031,093600,3222760,7190,7190,7190,7190,1
20231031,093500,3215570,7190,7190,7190,7190,2
20231031,093400,3201190,7190,7190,7190,7190,0
20231031,093300,3201190,7190,7190,7190,7190,0
20231031,093200,3201190,7190,7190,7190,7190,2
20231031,093100,3186810,7190,7190,7190,7190,0
20231031,093000,3186810,7190,7190,7190,7190,0
20231031,092900,3186810,7190,7190,7190,7190,0
20231031,092800,3186810,7190,7190,7190,7190,0
20231031,092700,3186810,7190,7190,7190,7190,1
20231031,092600,3179620,7180,7180,7180,7180,0
20231031,092500,3179620,7180,7190,7190,7180,7
20231031,092400,3129340,7200,7200,7200,7200,0
20231031,092300,3129340,7200,7200,7200,7200,0
20231031,092200,3129340,7200,7200,7200,7200,0
20231031,092100,3129340,7200,7200,7200,7200,0
20231031,092000,3129340,7200,7200,7200,7200,2
20231031,091900,3114940,7220,7220,7220,7220,0
20231031,091800,3114940,7220,7220,7220,7220,164
20231031,091700,1930860,7210,7210,7210,7210,114
20231031,091600,1108920,7210,7200,7210,7200,16
20231031,091500,993610,7200,7200,7200,7200,0
20231031,091400,993610,7200,7200,7200,7200,0
20231031,091300,993610,7200,7200,7200,7200,0
20231031,091200,993610,7200,7200,7200,7200,0
20231031,091100,993610,7200,7200,7200,7200,4
20231031,091000,964810,7190,7190,7190,7190,0
20231031,090900,964810,7190,7190,7190,7190,5
20231031,090800,928860,7190,7190,7190,7190,0
20231031,090700,928860,7190,7190,7190,7190,0
20231031,090600,928860,7190,7190,7190,7190,16
20231031,090500,813820,7190,7190,7190,7190,0
20231031,090400,813820,7190,7190,7190,7190,0
20231031,090300,813820,7190,7190,7190,7190,0
20231031,090200,813820,7190,7190,7190,7190,0
20231031,090100,813820,7190,7190,7190,7190,0
20231031,090000,813820,7190,7220,7220,7190,113