KissMeData/478110/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,215700,77995415,2015,2015,2015,2015,20
20241031,215600,77995415,2015,2015,2015,2015,0
20241031,215500,77995415,2015,2015,2015,2015,0
20241031,215400,77995415,2015,2015,2015,2015,0
20241031,215300,77995415,2015,2015,2015,2015,0
20241031,215200,77995415,2015,2015,2015,2015,0
20241031,215100,77995415,2015,2015,2015,2015,0
20241031,215000,77995415,2015,2015,2015,2015,0
20241031,214900,77995415,2015,2015,2015,2015,0
20241031,214800,77995415,2015,2015,2015,2015,0
20241031,214700,77995415,2015,2015,2015,2015,0
20241031,214600,77995415,2015,2015,2015,2015,0
20241031,214500,77995415,2015,2015,2015,2015,0
20241031,214400,77995415,2015,2015,2015,2015,0
20241031,214300,77995415,2015,2015,2015,2015,0
20241031,214200,77995415,2015,2015,2015,2015,0
20241031,214100,77995415,2015,2015,2015,2015,0
20241031,214000,77995415,2015,2015,2015,2015,0
20241031,213900,77995415,2015,2015,2015,2015,0
20241031,213800,77995415,2015,2015,2015,2015,0
20241031,213700,77995415,2015,2015,2015,2015,0
20241031,213600,77995415,2015,2015,2015,2015,0
20241031,213500,77995415,2015,2015,2015,2015,0
20241031,213400,77995415,2015,2015,2015,2015,0
20241031,213300,77995415,2015,2015,2015,2015,0
20241031,213200,77995415,2015,2015,2015,2015,0
20241031,213100,77995415,2015,2015,2015,2015,0
20241031,213000,77995415,2015,2015,2015,2015,0
20241031,212900,77995415,2015,2015,2015,2015,0
20241031,212800,77995415,2015,2015,2015,2015,0
20241031,212700,77995415,2015,2015,2015,2015,20
20241031,212600,77995415,2015,2015,2015,2015,0
20241031,212500,77995415,2015,2015,2015,2015,0
20241031,212400,77995415,2015,2015,2015,2015,0
20241031,212300,77995415,2015,2015,2015,2015,0
20241031,212200,77995415,2015,2015,2015,2015,0
20241031,212100,77995415,2015,2015,2015,2015,0
20241031,212000,77995415,2015,2015,2015,2015,0
20241031,211900,77995415,2015,2015,2015,2015,0
20241031,211800,77995415,2015,2015,2015,2015,0
20241031,211700,77995415,2015,2015,2015,2015,0
20241031,211600,77995415,2015,2015,2015,2015,0
20241031,211500,77995415,2015,2015,2015,2015,0
20241031,211400,77995415,2015,2015,2015,2015,0
20241031,211300,77995415,2015,2015,2015,2015,0
20241031,211200,77995415,2015,2015,2015,2015,0
20241031,211100,77995415,2015,2015,2015,2015,0
20241031,211000,77995415,2015,2015,2015,2015,0
20241031,210900,77995415,2015,2015,2015,2015,0
20241031,210800,77995415,2015,2015,2015,2015,0
20241031,210700,77995415,2015,2015,2015,2015,0
20241031,210600,77995415,2015,2015,2015,2015,0
20241031,210500,77995415,2015,2015,2015,2015,0
20241031,210400,77995415,2015,2015,2015,2015,0
20241031,210300,77995415,2015,2015,2015,2015,0
20241031,210200,77995415,2015,2015,2015,2015,0
20241031,210100,77995415,2015,2015,2015,2015,0
20241031,210000,77995415,2015,2015,2015,2015,0
20241031,205900,77995415,2015,2015,2015,2015,0
20241031,205800,77995415,2015,2015,2015,2015,0
20241031,205700,77995415,2015,2015,2015,2015,20
20241031,205600,77995415,2015,2015,2015,2015,0
20241031,205500,77995415,2015,2015,2015,2015,0
20241031,205400,77995415,2015,2015,2015,2015,0
20241031,205300,77995415,2015,2015,2015,2015,0
20241031,205200,77995415,2015,2015,2015,2015,0
20241031,205100,77995415,2015,2015,2015,2015,0
20241031,205000,77995415,2015,2015,2015,2015,0
20241031,204900,77995415,2015,2015,2015,2015,0
20241031,204800,77995415,2015,2015,2015,2015,0
20241031,204700,77995415,2015,2015,2015,2015,0
20241031,204600,77995415,2015,2015,2015,2015,0
20241031,204500,77995415,2015,2015,2015,2015,0
20241031,204400,77995415,2015,2015,2015,2015,0
20241031,204300,77995415,2015,2015,2015,2015,0
20241031,204200,77995415,2015,2015,2015,2015,0
20241031,204100,77995415,2015,2015,2015,2015,0
20241031,204000,77995415,2015,2015,2015,2015,0
20241031,203900,77995415,2015,2015,2015,2015,0
20241031,203800,77995415,2015,2015,2015,2015,0
20241031,203700,77995415,2015,2015,2015,2015,0
20241031,203600,77995415,2015,2015,2015,2015,0
20241031,203500,77995415,2015,2015,2015,2015,0
20241031,203400,77995415,2015,2015,2015,2015,0
20241031,203300,77995415,2015,2015,2015,2015,0
20241031,203200,77995415,2015,2015,2015,2015,0
20241031,203100,77995415,2015,2015,2015,2015,0
20241031,203000,77995415,2015,2015,2015,2015,0
20241031,202900,77995415,2015,2015,2015,2015,0
20241031,202800,77995415,2015,2015,2015,2015,0
20241031,202700,77995415,2015,2015,2015,2015,20
20241031,202600,77995415,2015,2015,2015,2015,0
20241031,202500,77995415,2015,2015,2015,2015,0
20241031,202400,77995415,2015,2015,2015,2015,0
20241031,202300,77995415,2015,2015,2015,2015,0
20241031,202200,77995415,2015,2015,2015,2015,0
20241031,202100,77995415,2015,2015,2015,2015,0
20241031,202000,77995415,2015,2015,2015,2015,0
20241031,201900,77995415,2015,2015,2015,2015,0
20241031,201800,77995415,2015,2015,2015,2015,0
20241031,201700,77995415,2015,2015,2015,2015,0
20241031,201600,77995415,2015,2015,2015,2015,0
20241031,201500,77995415,2015,2015,2015,2015,0
20241031,201400,77995415,2015,2015,2015,2015,0
20241031,201300,77995415,2015,2015,2015,2015,0
20241031,201200,77995415,2015,2015,2015,2015,0
20241031,201100,77995415,2015,2015,2015,2015,0
20241031,201000,77995415,2015,2015,2015,2015,0
20241031,200900,77995415,2015,2015,2015,2015,0
20241031,200800,77995415,2015,2015,2015,2015,0
20241031,200700,77995415,2015,2015,2015,2015,0
20241031,200600,77995415,2015,2015,2015,2015,0
20241031,200500,77995415,2015,2015,2015,2015,0
20241031,200400,77995415,2015,2015,2015,2015,0
20241031,200300,77995415,2015,2015,2015,2015,0
20241031,200200,77995415,2015,2015,2015,2015,0
20241031,200100,77995415,2015,2015,2015,2015,0
20241031,200000,77995415,2015,2015,2015,2015,0
20241031,195900,77995415,2015,2015,2015,2015,0
20241031,195800,77995415,2015,2015,2015,2015,0
20241031,195700,77995415,2015,2015,2015,2015,20
20241031,195600,77995415,2015,2015,2015,2015,0
20241031,195500,77995415,2015,2015,2015,2015,0
20241031,195400,77995415,2015,2015,2015,2015,0
20241031,195300,77995415,2015,2015,2015,2015,0
20241031,195200,77995415,2015,2015,2015,2015,0
20241031,195100,77995415,2015,2015,2015,2015,0
20241031,195000,77995415,2015,2015,2015,2015,0
20241031,194900,77995415,2015,2015,2015,2015,0
20241031,194800,77995415,2015,2015,2015,2015,0
20241031,194700,77995415,2015,2015,2015,2015,0
20241031,194600,77995415,2015,2015,2015,2015,0
20241031,194500,77995415,2015,2015,2015,2015,0
20241031,194400,77995415,2015,2015,2015,2015,0
20241031,194300,77995415,2015,2015,2015,2015,0
20241031,194200,77995415,2015,2015,2015,2015,0
20241031,194100,77995415,2015,2015,2015,2015,0
20241031,194000,77995415,2015,2015,2015,2015,0
20241031,193900,77995415,2015,2015,2015,2015,0
20241031,193800,77995415,2015,2015,2015,2015,0
20241031,193700,77995415,2015,2015,2015,2015,0
20241031,193600,77995415,2015,2015,2015,2015,0
20241031,193500,77995415,2015,2015,2015,2015,0
20241031,193400,77995415,2015,2015,2015,2015,0
20241031,193300,77995415,2015,2015,2015,2015,0
20241031,193200,77995415,2015,2015,2015,2015,0
20241031,193100,77995415,2015,2015,2015,2015,0
20241031,193000,77995415,2015,2015,2015,2015,0
20241031,192900,77995415,2015,2015,2015,2015,0
20241031,192800,77995415,2015,2015,2015,2015,0
20241031,192700,77995415,2015,2015,2015,2015,20
20241031,192600,77995415,2015,2015,2015,2015,0
20241031,192500,77995415,2015,2015,2015,2015,0
20241031,192400,77995415,2015,2015,2015,2015,0
20241031,192300,77995415,2015,2015,2015,2015,0
20241031,192200,77995415,2015,2015,2015,2015,0
20241031,192100,77995415,2015,2015,2015,2015,0
20241031,192000,77995415,2015,2015,2015,2015,0
20241031,191900,77995415,2015,2015,2015,2015,0
20241031,191800,77995415,2015,2015,2015,2015,0
20241031,191700,77995415,2015,2015,2015,2015,0
20241031,191600,77995415,2015,2015,2015,2015,0
20241031,191500,77995415,2015,2015,2015,2015,0
20241031,191400,77995415,2015,2015,2015,2015,0
20241031,191300,77995415,2015,2015,2015,2015,0
20241031,191200,77995415,2015,2015,2015,2015,0
20241031,191100,77995415,2015,2015,2015,2015,0
20241031,191000,77995415,2015,2015,2015,2015,0
20241031,190900,77995415,2015,2015,2015,2015,0
20241031,190800,77995415,2015,2015,2015,2015,0
20241031,190700,77995415,2015,2015,2015,2015,0
20241031,190600,77995415,2015,2015,2015,2015,0
20241031,190500,77995415,2015,2015,2015,2015,0
20241031,190400,77995415,2015,2015,2015,2015,0
20241031,190300,77995415,2015,2015,2015,2015,0
20241031,190200,77995415,2015,2015,2015,2015,0
20241031,190100,77995415,2015,2015,2015,2015,0
20241031,190000,77995415,2015,2015,2015,2015,0
20241031,185900,77995415,2015,2015,2015,2015,0
20241031,185800,77995415,2015,2015,2015,2015,0
20241031,185700,77995415,2015,2015,2015,2015,20
20241031,185600,77995415,2015,2015,2015,2015,0
20241031,185500,77995415,2015,2015,2015,2015,0
20241031,185400,77995415,2015,2015,2015,2015,0
20241031,185300,77995415,2015,2015,2015,2015,0
20241031,185200,77995415,2015,2015,2015,2015,0
20241031,185100,77995415,2015,2015,2015,2015,0
20241031,185000,77995415,2015,2015,2015,2015,0
20241031,184900,77995415,2015,2015,2015,2015,0
20241031,184800,77995415,2015,2015,2015,2015,0
20241031,184700,77995415,2015,2015,2015,2015,0
20241031,184600,77995415,2015,2015,2015,2015,0
20241031,184500,77995415,2015,2015,2015,2015,0
20241031,184400,77995415,2015,2015,2015,2015,0
20241031,184300,77995415,2015,2015,2015,2015,0
20241031,184200,77995415,2015,2015,2015,2015,0
20241031,184100,77995415,2015,2015,2015,2015,0
20241031,184000,77995415,2015,2015,2015,2015,0
20241031,183900,77995415,2015,2015,2015,2015,0
20241031,183800,77995415,2015,2015,2015,2015,0
20241031,183700,77995415,2015,2015,2015,2015,0
20241031,183600,77995415,2015,2015,2015,2015,0
20241031,183500,77995415,2015,2015,2015,2015,0
20241031,183400,77995415,2015,2015,2015,2015,0
20241031,183300,77995415,2015,2015,2015,2015,0
20241031,183200,77995415,2015,2015,2015,2015,0
20241031,183100,77995415,2015,2015,2015,2015,0
20241031,183000,77995415,2015,2015,2015,2015,0
20241031,182900,77995415,2015,2015,2015,2015,0
20241031,182800,77995415,2015,2015,2015,2015,0
20241031,182700,77995415,2015,2015,2015,2015,20
20241031,182600,77995415,2015,2015,2015,2015,0
20241031,182500,77995415,2015,2015,2015,2015,0
20241031,182400,77995415,2015,2015,2015,2015,0
20241031,182300,77995415,2015,2015,2015,2015,0
20241031,182200,77995415,2015,2015,2015,2015,0
20241031,182100,77995415,2015,2015,2015,2015,0
20241031,182000,77995415,2015,2015,2015,2015,0
20241031,181900,77995415,2015,2015,2015,2015,0
20241031,181800,77995415,2015,2015,2015,2015,0
20241031,181700,77995415,2015,2015,2015,2015,0
20241031,181600,77995415,2015,2015,2015,2015,0
20241031,181500,77995415,2015,2015,2015,2015,0
20241031,181400,77995415,2015,2015,2015,2015,0
20241031,181300,77995415,2015,2015,2015,2015,0
20241031,181200,77995415,2015,2015,2015,2015,0
20241031,181100,77995415,2015,2015,2015,2015,0
20241031,181000,77995415,2015,2015,2015,2015,0
20241031,180900,77995415,2015,2015,2015,2015,0
20241031,180800,77995415,2015,2015,2015,2015,0
20241031,180700,77995415,2015,2015,2015,2015,0
20241031,180600,77995415,2015,2015,2015,2015,0
20241031,180500,77995415,2015,2015,2015,2015,0
20241031,180400,77995415,2015,2015,2015,2015,0
20241031,180300,77995415,2015,2015,2015,2015,0
20241031,180200,77995415,2015,2015,2015,2015,0
20241031,180100,77995415,2015,2015,2015,2015,0
20241031,180000,77995415,2015,2015,2015,2015,0
20241031,175900,77995415,2015,2015,2015,2015,0
20241031,175800,77995415,2015,2015,2015,2015,0
20241031,175700,77995415,2015,2015,2015,2015,20
20241031,175600,77995415,2015,2015,2015,2015,0
20241031,175500,77995415,2015,2015,2015,2015,0
20241031,175400,77995415,2015,2015,2015,2015,0
20241031,175300,77995415,2015,2015,2015,2015,0
20241031,175200,77995415,2015,2015,2015,2015,0
20241031,175100,77995415,2015,2015,2015,2015,0
20241031,175000,77995415,2015,2015,2015,2015,0
20241031,174900,77995415,2015,2015,2015,2015,0
20241031,174800,77995415,2015,2015,2015,2015,0
20241031,174700,77995415,2015,2015,2015,2015,0
20241031,174600,77995415,2015,2015,2015,2015,0
20241031,174500,77995415,2015,2015,2015,2015,0
20241031,174400,77995415,2015,2015,2015,2015,0
20241031,174300,77995415,2015,2015,2015,2015,0
20241031,174200,77995415,2015,2015,2015,2015,0
20241031,174100,77995415,2015,2015,2015,2015,0
20241031,174000,77995415,2015,2015,2015,2015,0
20241031,173900,77995415,2015,2015,2015,2015,0
20241031,173800,77995415,2015,2015,2015,2015,0
20241031,173700,77995415,2015,2015,2015,2015,0
20241031,173600,77995415,2015,2015,2015,2015,0
20241031,173500,77995415,2015,2015,2015,2015,0
20241031,173400,77995415,2015,2015,2015,2015,0
20241031,173300,77995415,2015,2015,2015,2015,0
20241031,173200,77995415,2015,2015,2015,2015,0
20241031,173100,77995415,2015,2015,2015,2015,0
20241031,173000,77995415,2015,2015,2015,2015,0
20241031,172900,77995415,2015,2015,2015,2015,0
20241031,172800,77995415,2015,2015,2015,2015,0
20241031,172700,77995415,2015,2015,2015,2015,20
20241031,172600,77995415,2015,2015,2015,2015,0
20241031,172500,77995415,2015,2015,2015,2015,0
20241031,172400,77995415,2015,2015,2015,2015,0
20241031,172300,77995415,2015,2015,2015,2015,0
20241031,172200,77995415,2015,2015,2015,2015,0
20241031,172100,77995415,2015,2015,2015,2015,0
20241031,172000,77995415,2015,2015,2015,2015,0
20241031,171900,77995415,2015,2015,2015,2015,0
20241031,171800,77995415,2015,2015,2015,2015,0
20241031,171700,77995415,2015,2015,2015,2015,0
20241031,171600,77995415,2015,2015,2015,2015,0
20241031,171500,77995415,2015,2015,2015,2015,0
20241031,171400,77995415,2015,2015,2015,2015,0
20241031,171300,77995415,2015,2015,2015,2015,0
20241031,171200,77995415,2015,2015,2015,2015,0
20241031,171100,77995415,2015,2015,2015,2015,0
20241031,171000,77995415,2015,2015,2015,2015,0
20241031,170900,77995415,2015,2015,2015,2015,0
20241031,170800,77995415,2015,2015,2015,2015,0
20241031,170700,77995415,2015,2015,2015,2015,0
20241031,170600,77995415,2015,2015,2015,2015,0
20241031,170500,77995415,2015,2015,2015,2015,0
20241031,170400,77995415,2015,2015,2015,2015,0
20241031,170300,77995415,2015,2015,2015,2015,0
20241031,170200,77995415,2015,2015,2015,2015,0
20241031,170100,77995415,2015,2015,2015,2015,0
20241031,170000,77995415,2015,2015,2015,2015,0
20241031,165900,77995415,2015,2015,2015,2015,0
20241031,165800,77995415,2015,2015,2015,2015,0
20241031,165700,77995415,2015,2015,2015,2015,20
20241031,165600,77995415,2015,2015,2015,2015,0
20241031,165500,77995415,2015,2015,2015,2015,0
20241031,165400,77995415,2015,2015,2015,2015,0
20241031,165300,77995415,2015,2015,2015,2015,0
20241031,165200,77995415,2015,2015,2015,2015,0
20241031,165100,77995415,2015,2015,2015,2015,0
20241031,165000,77995415,2015,2015,2015,2015,0
20241031,164900,77995415,2015,2015,2015,2015,0
20241031,164800,77995415,2015,2015,2015,2015,0
20241031,164700,77995415,2015,2015,2015,2015,0
20241031,164600,77995415,2015,2015,2015,2015,0
20241031,164500,77995415,2015,2015,2015,2015,0
20241031,164400,77995415,2015,2015,2015,2015,0
20241031,164300,77995415,2015,2015,2015,2015,0
20241031,164200,77995415,2015,2015,2015,2015,0
20241031,164100,77995415,2015,2015,2015,2015,0
20241031,164000,77995415,2015,2015,2015,2015,0
20241031,163900,77995415,2015,2015,2015,2015,0
20241031,163800,77995415,2015,2015,2015,2015,0
20241031,163700,77995415,2015,2015,2015,2015,0
20241031,163600,77995415,2015,2015,2015,2015,0
20241031,163500,77995415,2015,2015,2015,2015,0
20241031,163400,77995415,2015,2015,2015,2015,0
20241031,163300,77995415,2015,2015,2015,2015,0
20241031,163200,77995415,2015,2015,2015,2015,0
20241031,163100,77995415,2015,2015,2015,2015,0
20241031,163000,77995415,2015,2015,2015,2015,0
20241031,162900,77995415,2015,2015,2015,2015,0
20241031,162800,77995415,2015,2015,2015,2015,0
20241031,162700,77995415,2015,2015,2015,2015,20
20241031,162600,77995415,2015,2015,2015,2015,0
20241031,162500,77995415,2015,2015,2015,2015,0
20241031,162400,77995415,2015,2015,2015,2015,0
20241031,162300,77995415,2015,2015,2015,2015,0
20241031,162200,77995415,2015,2015,2015,2015,0
20241031,162100,77995415,2015,2015,2015,2015,0
20241031,162000,77995415,2015,2015,2015,2015,0
20241031,161900,77995415,2015,2015,2015,2015,0
20241031,161800,77995415,2015,2015,2015,2015,0
20241031,161700,77995415,2015,2015,2015,2015,0
20241031,161600,77995415,2015,2015,2015,2015,0
20241031,161500,77995415,2015,2015,2015,2015,0
20241031,161400,77995415,2015,2015,2015,2015,0
20241031,161300,77995415,2015,2015,2015,2015,0
20241031,161200,77995415,2015,2015,2015,2015,0
20241031,161100,77995415,2015,2015,2015,2015,0
20241031,161000,77995415,2015,2015,2015,2015,0
20241031,160900,77995415,2015,2015,2015,2015,0
20241031,160800,77995415,2015,2015,2015,2015,0
20241031,160700,77995415,2015,2015,2015,2015,0
20241031,160600,77995415,2015,2015,2015,2015,0
20241031,160500,77995415,2015,2015,2015,2015,0
20241031,160400,77995415,2015,2015,2015,2015,0
20241031,160300,77995415,2015,2015,2015,2015,0
20241031,160200,77995415,2015,2015,2015,2015,0
20241031,160100,77995415,2015,2015,2015,2015,0
20241031,160000,77995415,2015,2015,2015,2015,0
20241031,155900,77995415,2015,2015,2015,2015,0
20241031,155800,77995415,2015,2015,2015,2015,0
20241031,155700,77995415,2015,2015,2015,2015,20
20241031,155600,77995415,2015,2015,2015,2015,0
20241031,155500,77995415,2015,2015,2015,2015,0
20241031,155400,77995415,2015,2015,2015,2015,0
20241031,155300,77995415,2015,2015,2015,2015,0
20241031,155200,77995415,2015,2015,2015,2015,0
20241031,155100,77995415,2015,2015,2015,2015,0
20241031,155000,77995415,2015,2015,2015,2015,0
20241031,154900,77995415,2015,2015,2015,2015,0
20241031,154800,77995415,2015,2015,2015,2015,0
20241031,154700,77995415,2015,2015,2015,2015,0
20241031,154600,77995415,2015,2015,2015,2015,0
20241031,154500,77995415,2015,2015,2015,2015,0
20241031,154400,77995415,2015,2015,2015,2015,0
20241031,154300,77995415,2015,2015,2015,2015,0
20241031,154200,77995415,2015,2015,2015,2015,0
20241031,154100,77995415,2015,2015,2015,2015,0
20241031,154000,77995415,2015,2015,2015,2015,0
20241031,153900,77995415,2015,2015,2015,2015,0
20241031,153800,77995415,2015,2015,2015,2015,0
20241031,153700,77995415,2015,2015,2015,2015,0
20241031,153600,77995415,2015,2015,2015,2015,0
20241031,153500,77995415,2015,2015,2015,2015,0
20241031,153400,77995415,2015,2015,2015,2015,0
20241031,153300,77995415,2015,2015,2015,2015,0
20241031,153200,77995415,2015,2015,2015,2015,0
20241031,153100,77995415,2015,2015,2015,2015,0
20241031,153000,77995415,2015,2015,2015,2015,0
20241031,152900,77995415,2015,2015,2015,2015,0
20241031,152800,77995415,2015,2015,2015,2015,0
20241031,152700,77995415,2015,2015,2015,2015,0
20241031,152600,77995415,2015,2015,2015,2015,0
20241031,152500,77995415,2015,2015,2015,2015,0
20241031,152400,77995415,2015,2015,2015,2015,0
20241031,152300,77995415,2015,2015,2015,2015,0
20241031,152200,77995415,2015,2015,2015,2015,0
20241031,152100,77995415,2015,2015,2015,2015,0
20241031,152000,77995415,2015,2015,2015,2015,0
20241031,151900,77995415,2015,2015,2015,2015,0
20241031,151800,77995415,2015,2015,2015,2015,0
20241031,151700,77995415,2015,2015,2015,2015,0
20241031,151600,77995415,2015,2015,2015,2015,20
20241031,151500,77955115,2015,2015,2015,2015,0
20241031,151400,77955115,2015,2015,2015,2015,0
20241031,151300,77955115,2015,2015,2015,2015,0
20241031,151200,77955115,2015,2015,2015,2015,1
20241031,151100,77953100,2010,2010,2010,2010,0
20241031,151000,77953100,2010,2010,2010,2010,0
20241031,150900,77953100,2010,2010,2010,2010,0
20241031,150800,77953100,2010,2010,2010,2010,0
20241031,150700,77953100,2010,2010,2010,2010,0
20241031,150600,77953100,2010,2010,2010,2010,0
20241031,150500,77953100,2010,2010,2010,2010,10000
20241031,150400,57853100,2010,2010,2010,2010,0
20241031,150300,57853100,2010,2010,2010,2010,25000
20241031,150200,7603100,2015,2015,2015,2015,0
20241031,150100,7603100,2015,2015,2015,2015,5
20241031,150000,7593025,2015,2015,2015,2015,0
20241031,145900,7593025,2015,2015,2015,2015,0
20241031,145800,7593025,2015,2015,2015,2015,5
20241031,145700,7582950,2015,2015,2015,2015,0
20241031,145600,7582950,2015,2015,2015,2015,0
20241031,145500,7582950,2015,2015,2015,2015,0
20241031,145400,7582950,2015,2015,2015,2015,5
20241031,145300,7572875,2015,2015,2015,2015,0
20241031,145200,7572875,2015,2015,2015,2015,0
20241031,145100,7572875,2015,2015,2015,2015,5
20241031,145000,7562800,2015,2015,2015,2015,0
20241031,144900,7562800,2015,2015,2015,2015,0
20241031,144800,7562800,2015,2015,2015,2015,0
20241031,144700,7562800,2015,2015,2015,2015,5
20241031,144600,7552725,2015,2015,2015,2015,0
20241031,144500,7552725,2015,2015,2015,2015,0
20241031,144400,7552725,2015,2015,2015,2015,5
20241031,144300,7542650,2015,2015,2015,2015,0
20241031,144200,7542650,2015,2015,2015,2015,0
20241031,144100,7542650,2015,2015,2015,2015,0
20241031,144000,7542650,2015,2015,2015,2015,5
20241031,143900,7532575,2015,2015,2015,2015,0
20241031,143800,7532575,2015,2015,2015,2015,0
20241031,143700,7532575,2015,2015,2015,2015,5
20241031,143600,7522500,2015,2015,2015,2015,0
20241031,143500,7522500,2015,2015,2015,2015,0
20241031,143400,7522500,2015,2015,2015,2015,0
20241031,143300,7522500,2015,2015,2015,2015,5
20241031,143200,7512425,2015,2015,2015,2015,0
20241031,143100,7512425,2015,2015,2015,2015,0
20241031,143000,7512425,2015,2015,2015,2015,5
20241031,142900,7502350,2015,2015,2015,2015,0
20241031,142800,7502350,2015,2015,2015,2015,0
20241031,142700,7502350,2015,2015,2015,2015,0
20241031,142600,7502350,2015,2015,2015,2015,5
20241031,142500,7492275,2015,2015,2015,2015,0
20241031,142400,7492275,2015,2015,2015,2015,0
20241031,142300,7492275,2015,2015,2015,2015,5
20241031,142200,7482200,2015,2015,2015,2015,0
20241031,142100,7482200,2015,2015,2015,2015,0
20241031,142000,7482200,2015,2015,2015,2015,0
20241031,141900,7482200,2015,2015,2015,2015,5
20241031,141800,7472125,2015,2015,2015,2015,0
20241031,141700,7472125,2015,2015,2015,2015,0
20241031,141600,7472125,2015,2015,2015,2015,5
20241031,141500,7462050,2015,2015,2015,2015,0
20241031,141400,7462050,2015,2015,2015,2015,0
20241031,141300,7462050,2015,2015,2015,2015,0
20241031,141200,7462050,2015,2015,2015,2015,5
20241031,141100,7451975,2015,2015,2015,2015,0
20241031,141000,7451975,2015,2015,2015,2015,0
20241031,140900,7451975,2015,2015,2015,2015,5
20241031,140800,7441900,2015,2015,2015,2015,0
20241031,140700,7441900,2015,2015,2015,2015,0
20241031,140600,7441900,2015,2015,2015,2015,496
20241031,140500,6442460,2015,2015,2015,2015,6
20241031,140400,6430370,2010,2015,2015,2010,254
20241031,140300,5919630,2015,2015,2015,2015,0
20241031,140200,5919630,2015,2015,2015,2015,5
20241031,140100,5909555,2015,2015,2015,2015,0
20241031,140000,5909555,2015,2015,2015,2015,0
20241031,135900,5909555,2015,2015,2015,2015,0
20241031,135800,5909555,2015,2015,2015,2015,5
20241031,135700,5899480,2015,2015,2015,2015,0
20241031,135600,5899480,2015,2015,2015,2015,0
20241031,135500,5899480,2015,2015,2015,2015,5
20241031,135400,5889405,2015,2015,2015,2015,0
20241031,135300,5889405,2015,2015,2015,2015,0
20241031,135200,5889405,2015,2015,2015,2015,0
20241031,135100,5889405,2015,2015,2015,2015,5
20241031,135000,5879330,2015,2015,2015,2015,0
20241031,134900,5879330,2015,2015,2015,2015,0
20241031,134800,5879330,2015,2015,2015,2015,5
20241031,134700,5869255,2015,2015,2015,2015,0
20241031,134600,5869255,2015,2015,2015,2015,0
20241031,134500,5869255,2015,2015,2015,2015,0
20241031,134400,5869255,2015,2015,2015,2015,5
20241031,134300,5859180,2015,2015,2015,2015,0
20241031,134200,5859180,2015,2015,2015,2015,0
20241031,134100,5859180,2015,2015,2015,2015,5
20241031,134000,5849105,2015,2015,2015,2015,0
20241031,133900,5849105,2015,2015,2015,2015,0
20241031,133800,5849105,2015,2015,2015,2015,0
20241031,133700,5849105,2015,2015,2015,2015,5
20241031,133600,5839030,2015,2015,2015,2015,0
20241031,133500,5839030,2015,2015,2015,2015,0
20241031,133400,5839030,2015,2015,2015,2015,5
20241031,133300,5828955,2015,2015,2015,2015,0
20241031,133200,5828955,2015,2015,2015,2015,0
20241031,133100,5828955,2015,2015,2015,2015,0
20241031,133000,5828955,2015,2015,2015,2015,5
20241031,132900,5818880,2015,2015,2015,2015,0
20241031,132800,5818880,2015,2015,2015,2015,0
20241031,132700,5818880,2015,2015,2015,2015,0
20241031,132600,5818880,2015,2015,2015,2015,5
20241031,132500,5808805,2015,2015,2015,2015,0
20241031,132400,5808805,2015,2015,2015,2015,0
20241031,132300,5808805,2015,2015,2015,2015,5
20241031,132200,5798730,2015,2015,2015,2015,0
20241031,132100,5798730,2015,2015,2015,2015,0
20241031,132000,5798730,2015,2015,2015,2015,0
20241031,131900,5798730,2015,2015,2015,2015,5
20241031,131800,5788655,2015,2015,2015,2015,0
20241031,131700,5788655,2015,2015,2015,2015,0
20241031,131600,5788655,2015,2015,2015,2015,5
20241031,131500,5778580,2015,2015,2015,2015,0
20241031,131400,5778580,2015,2015,2015,2015,0
20241031,131300,5778580,2015,2015,2015,2015,0
20241031,131200,5778580,2015,2015,2015,2015,5
20241031,131100,5768505,2015,2015,2015,2015,0
20241031,131000,5768505,2015,2015,2015,2015,0
20241031,130900,5768505,2015,2015,2015,2015,5
20241031,130800,5758430,2015,2015,2015,2015,3
20241031,130700,5752385,2015,2015,2015,2015,0
20241031,130600,5752385,2015,2015,2015,2015,0
20241031,130500,5752385,2015,2015,2015,2015,5
20241031,130400,5742310,2015,2015,2015,2015,0
20241031,130300,5742310,2015,2015,2015,2015,0
20241031,130200,5742310,2015,2015,2015,2015,5
20241031,130100,5732235,2015,2015,2015,2015,0
20241031,130000,5732235,2015,2015,2015,2015,0
20241031,125900,5732235,2015,2015,2015,2015,0
20241031,125800,5732235,2015,2015,2015,2015,5
20241031,125700,5722160,2015,2015,2015,2015,0
20241031,125600,5722160,2015,2015,2015,2015,0
20241031,125500,5722160,2015,2015,2015,2015,5
20241031,125400,5712085,2015,2015,2015,2015,0
20241031,125300,5712085,2015,2015,2015,2015,0
20241031,125200,5712085,2015,2015,2015,2015,0
20241031,125100,5712085,2015,2015,2015,2015,5
20241031,125000,5702010,2015,2015,2015,2015,0
20241031,124900,5702010,2015,2015,2015,2015,0
20241031,124800,5702010,2015,2015,2015,2015,5
20241031,124700,5691935,2015,2015,2015,2015,0
20241031,124600,5691935,2015,2015,2015,2015,0
20241031,124500,5691935,2015,2015,2015,2015,0
20241031,124400,5691935,2015,2015,2015,2015,5
20241031,124300,5681860,2015,2015,2015,2015,22
20241031,124200,5637530,2015,2015,2015,2015,0
20241031,124100,5637530,2015,2015,2015,2015,5
20241031,124000,5627455,2015,2015,2015,2015,0
20241031,123900,5627455,2015,2015,2015,2015,0
20241031,123800,5627455,2015,2015,2015,2015,0
20241031,123700,5627455,2015,2015,2015,2015,5
20241031,123600,5617380,2015,2015,2015,2015,0
20241031,123500,5617380,2015,2015,2015,2015,0
20241031,123400,5617380,2015,2015,2015,2015,5
20241031,123300,5607305,2015,2015,2015,2015,0
20241031,123200,5607305,2015,2015,2015,2015,0
20241031,123100,5607305,2015,2015,2015,2015,0
20241031,123000,5607305,2015,2015,2015,2015,5
20241031,122900,5597230,2015,2015,2015,2015,0
20241031,122800,5597230,2015,2015,2015,2015,0
20241031,122700,5597230,2015,2015,2015,2015,5
20241031,122600,5587155,2015,2015,2015,2015,0
20241031,122500,5587155,2015,2015,2015,2015,0
20241031,122400,5587155,2015,2015,2015,2015,0
20241031,122300,5587155,2015,2015,2015,2015,5
20241031,122200,5577080,2015,2015,2015,2015,0
20241031,122100,5577080,2015,2015,2015,2015,0
20241031,122000,5577080,2015,2015,2015,2015,10
20241031,121900,5556930,2015,2015,2015,2015,0
20241031,121800,5556930,2015,2015,2015,2015,0
20241031,121700,5556930,2015,2015,2015,2015,0
20241031,121600,5556930,2015,2015,2015,2015,5
20241031,121500,5546855,2015,2015,2015,2015,0
20241031,121400,5546855,2015,2015,2015,2015,0
20241031,121300,5546855,2015,2015,2015,2015,5
20241031,121200,5536780,2015,2015,2015,2015,1
20241031,121100,5534765,2010,2010,2010,2010,0
20241031,121000,5534765,2010,2010,2010,2010,0
20241031,120900,5534765,2010,2010,2010,2010,0
20241031,120800,5534765,2010,2010,2010,2010,1
20241031,120700,5532755,2015,2015,2015,2015,0
20241031,120600,5532755,2015,2015,2015,2015,5
20241031,120500,5522680,2015,2015,2015,2015,0
20241031,120400,5522680,2015,2015,2015,2015,0
20241031,120300,5522680,2015,2015,2015,2015,0
20241031,120200,5522680,2015,2015,2015,2015,5
20241031,120100,5512605,2015,2015,2015,2015,0
20241031,120000,5512605,2015,2015,2015,2015,0
20241031,115900,5512605,2015,2015,2015,2015,5
20241031,115800,5502530,2015,2015,2015,2015,0
20241031,115700,5502530,2015,2015,2015,2015,0
20241031,115600,5502530,2015,2015,2015,2015,0
20241031,115500,5502530,2015,2015,2015,2015,5
20241031,115400,5492455,2015,2015,2015,2015,0
20241031,115300,5492455,2015,2015,2015,2015,0
20241031,115200,5492455,2015,2015,2015,2015,5
20241031,115100,5482380,2015,2015,2015,2015,0
20241031,115000,5482380,2015,2015,2015,2015,0
20241031,114900,5482380,2015,2015,2015,2015,0
20241031,114800,5482380,2015,2015,2015,2015,5
20241031,114700,5472305,2015,2015,2015,2015,0
20241031,114600,5472305,2015,2015,2015,2015,0
20241031,114500,5472305,2015,2015,2015,2015,5
20241031,114400,5462230,2015,2015,2015,2015,0
20241031,114300,5462230,2015,2015,2015,2015,0
20241031,114200,5462230,2015,2015,2015,2015,0
20241031,114100,5462230,2015,2015,2015,2015,5
20241031,114000,5452155,2015,2015,2015,2015,0
20241031,113900,5452155,2015,2015,2015,2015,0
20241031,113800,5452155,2015,2015,2015,2015,5
20241031,113700,5442080,2015,2015,2015,2015,0
20241031,113600,5442080,2015,2015,2015,2015,0
20241031,113500,5442080,2015,2015,2015,2015,0
20241031,113400,5442080,2015,2015,2015,2015,5
20241031,113300,5432005,2015,2015,2015,2015,0
20241031,113200,5432005,2015,2015,2015,2015,0
20241031,113100,5432005,2015,2015,2015,2015,5
20241031,113000,5421930,2015,2015,2015,2015,0
20241031,112900,5421930,2015,2015,2015,2015,0
20241031,112800,5421930,2015,2015,2015,2015,0
20241031,112700,5421930,2015,2015,2015,2015,5
20241031,112600,5411855,2015,2015,2015,2015,0
20241031,112500,5411855,2015,2015,2015,2015,0
20241031,112400,5411855,2015,2015,2015,2015,5
20241031,112300,5401780,2015,2015,2015,2015,0
20241031,112200,5401780,2015,2015,2015,2015,0
20241031,112100,5401780,2015,2015,2015,2015,0
20241031,112000,5401780,2015,2015,2015,2015,5
20241031,111900,5391705,2015,2015,2015,2015,0
20241031,111800,5391705,2015,2015,2015,2015,0
20241031,111700,5391705,2015,2015,2015,2015,5
20241031,111600,5381630,2015,2015,2015,2015,0
20241031,111500,5381630,2015,2015,2015,2015,0
20241031,111400,5381630,2015,2015,2015,2015,0
20241031,111300,5381630,2015,2015,2015,2015,5
20241031,111200,5371555,2015,2015,2015,2015,0
20241031,111100,5371555,2015,2015,2015,2015,0
20241031,111000,5371555,2015,2015,2015,2015,5
20241031,110900,5361480,2015,2015,2015,2015,0
20241031,110800,5361480,2015,2015,2015,2015,0
20241031,110700,5361480,2015,2015,2015,2015,0
20241031,110600,5361480,2015,2015,2015,2015,5
20241031,110500,5351405,2015,2015,2015,2015,0
20241031,110400,5351405,2015,2015,2015,2015,0
20241031,110300,5351405,2015,2015,2015,2015,5
20241031,110200,5341330,2015,2015,2015,2015,0
20241031,110100,5341330,2015,2015,2015,2015,0
20241031,110000,5341330,2015,2015,2015,2015,0
20241031,105900,5341330,2015,2015,2015,2015,5
20241031,105800,5331255,2015,2015,2015,2015,0
20241031,105700,5331255,2015,2015,2015,2015,0
20241031,105600,5331255,2015,2015,2015,2015,5
20241031,105500,5321180,2015,2015,2015,2015,0
20241031,105400,5321180,2015,2015,2015,2015,0
20241031,105300,5321180,2015,2015,2015,2015,0
20241031,105200,5321180,2015,2015,2015,2015,5
20241031,105100,5311105,2015,2015,2015,2015,0
20241031,105000,5311105,2015,2015,2015,2015,0
20241031,104900,5311105,2015,2015,2015,2015,5
20241031,104800,5301030,2015,2015,2015,2015,0
20241031,104700,5301030,2015,2015,2015,2015,0
20241031,104600,5301030,2015,2015,2015,2015,0
20241031,104500,5301030,2015,2015,2015,2015,5
20241031,104400,5290955,2015,2015,2015,2015,0
20241031,104300,5290955,2015,2015,2015,2015,0
20241031,104200,5290955,2015,2015,2015,2015,10
20241031,104100,5270805,2015,2015,2015,2015,0
20241031,104000,5270805,2015,2015,2015,2015,0
20241031,103900,5270805,2015,2015,2015,2015,0
20241031,103800,5270805,2015,2015,2015,2015,10
20241031,103700,5250655,2015,2015,2015,2015,0
20241031,103600,5250655,2015,2015,2015,2015,0
20241031,103500,5250655,2015,2015,2015,2015,10
20241031,103400,5230505,2015,2015,2015,2015,0
20241031,103300,5230505,2015,2015,2015,2015,0
20241031,103200,5230505,2015,2015,2015,2015,0
20241031,103100,5230505,2015,2015,2015,2015,5
20241031,103000,5220430,2010,2010,2010,2010,0
20241031,102900,5220430,2010,2010,2010,2010,0
20241031,102800,5220430,2010,2010,2010,2010,0
20241031,102700,5220430,2010,2010,2010,2010,0
20241031,102600,5220430,2010,2010,2010,2010,0
20241031,102500,5220430,2010,2010,2010,2010,0
20241031,102400,5220430,2010,2010,2010,2010,0
20241031,102300,5220430,2010,2010,2010,2010,0
20241031,102200,5220430,2010,2010,2010,2010,0
20241031,102100,5220430,2010,2010,2010,2010,0
20241031,102000,5220430,2010,2010,2010,2010,0
20241031,101900,5220430,2010,2010,2010,2010,2
20241031,101800,5216410,2015,2015,2015,2015,5
20241031,101700,5206335,2015,2015,2015,2015,5
20241031,101600,5196260,2015,2015,2015,2015,0
20241031,101500,5196260,2015,2015,2015,2015,0
20241031,101400,5196260,2015,2015,2015,2015,5
20241031,101300,5186185,2015,2015,2015,2015,0
20241031,101200,5186185,2015,2015,2015,2015,0
20241031,101100,5186185,2015,2015,2015,2015,0
20241031,101000,5186185,2015,2015,2015,2015,5
20241031,100900,5176110,2015,2015,2015,2015,0
20241031,100800,5176110,2015,2015,2015,2015,0
20241031,100700,5176110,2015,2015,2015,2015,5
20241031,100600,5166035,2015,2015,2015,2015,0
20241031,100500,5166035,2015,2015,2015,2015,0
20241031,100400,5166035,2015,2015,2015,2015,0
20241031,100300,5166035,2015,2015,2015,2015,5
20241031,100200,5155960,2015,2015,2015,2015,0
20241031,100100,5155960,2015,2015,2015,2015,0
20241031,100000,5155960,2015,2015,2015,2015,5
20241031,095900,5145885,2015,2015,2015,2015,0
20241031,095800,5145885,2015,2015,2015,2015,0
20241031,095700,5145885,2015,2015,2015,2015,0
20241031,095600,5145885,2015,2015,2015,2015,5
20241031,095500,5135810,2015,2015,2015,2015,10
20241031,095400,5115660,2015,2015,2015,2015,0
20241031,095300,5115660,2015,2015,2015,2015,5
20241031,095200,5105585,2015,2015,2015,2015,0
20241031,095100,5105585,2015,2015,2015,2015,0
20241031,095000,5105585,2015,2015,2015,2015,0
20241031,094900,5105585,2015,2015,2015,2015,5
20241031,094800,5095510,2015,2015,2015,2015,0
20241031,094700,5095510,2015,2015,2015,2015,0
20241031,094600,5095510,2015,2015,2015,2015,5
20241031,094500,5085435,2015,2015,2015,2015,0
20241031,094400,5085435,2015,2015,2015,2015,0
20241031,094300,5085435,2015,2015,2015,2015,0
20241031,094200,5085435,2015,2015,2015,2015,7
20241031,094100,5071330,2015,2015,2015,2015,0
20241031,094000,5071330,2015,2015,2015,2015,0
20241031,093900,5071330,2015,2015,2015,2015,5
20241031,093800,5061255,2015,2015,2015,2015,0
20241031,093700,5061255,2015,2015,2015,2015,0
20241031,093600,5061255,2015,2015,2015,2015,0
20241031,093500,5061255,2015,2015,2015,2015,5
20241031,093400,5051180,2015,2015,2015,2015,0
20241031,093300,5051180,2015,2015,2015,2015,0
20241031,093200,5051180,2015,2015,2015,2015,5
20241031,093100,5041105,2015,2015,2015,2015,0
20241031,093000,5041105,2015,2015,2015,2015,0
20241031,092900,5041105,2015,2015,2015,2015,0
20241031,092800,5041105,2015,2015,2015,2015,5
20241031,092700,5031030,2010,2010,2010,2010,0
20241031,092600,5031030,2010,2010,2010,2010,0
20241031,092500,5031030,2010,2010,2010,2010,0
20241031,092400,5031030,2010,2010,2010,2010,0
20241031,092300,5031030,2010,2010,2010,2010,0
20241031,092200,5031030,2010,2010,2010,2010,0
20241031,092100,5031030,2010,2010,2010,2010,2500
20241031,092000,6030,2010,2010,2010,2010,0
20241031,091900,6030,2010,2010,2010,2010,0
20241031,091800,6030,2010,2010,2010,2010,0
20241031,091700,6030,2010,2010,2010,2010,0
20241031,091600,6030,2010,2010,2010,2010,0
20241031,091500,6030,2010,2010,2010,2010,0
20241031,091400,6030,2010,2010,2010,2010,0
20241031,091300,6030,2010,2010,2010,2010,0
20241031,091200,6030,2010,2010,2010,2010,0
20241031,091100,6030,2010,2010,2010,2010,0
20241031,091000,6030,2010,2010,2010,2010,0
20241031,090900,6030,2010,2010,2010,2010,0
20241031,090800,6030,2010,2010,2010,2010,0
20241031,090700,6030,2010,2010,2010,2010,0
20241031,090600,6030,2010,2010,2010,2010,0
20241031,090500,6030,2010,2010,2010,2010,0
20241031,090400,6030,2010,2010,2010,2010,0
20241031,090300,6030,2010,2010,2010,2010,0
20241031,090200,6030,2010,2010,2010,2010,0
20241031,090100,6030,2010,2010,2010,2010,0
20241031,090000,6030,2010,2010,2010,2010,3