KissMeData/045340/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192700,93672190,4320,4320,4320,4320,483
20231031,192600,93672190,4320,4320,4320,4320,0
20231031,192500,93672190,4320,4320,4320,4320,0
20231031,192400,93672190,4320,4320,4320,4320,0
20231031,192300,93672190,4320,4320,4320,4320,0
20231031,192200,93672190,4320,4320,4320,4320,0
20231031,192100,93672190,4320,4320,4320,4320,0
20231031,192000,93672190,4320,4320,4320,4320,0
20231031,191900,93672190,4320,4320,4320,4320,0
20231031,191800,93672190,4320,4320,4320,4320,0
20231031,191700,93672190,4320,4320,4320,4320,0
20231031,191600,93672190,4320,4320,4320,4320,0
20231031,191500,93672190,4320,4320,4320,4320,0
20231031,191400,93672190,4320,4320,4320,4320,0
20231031,191300,93672190,4320,4320,4320,4320,0
20231031,191200,93672190,4320,4320,4320,4320,0
20231031,191100,93672190,4320,4320,4320,4320,0
20231031,191000,93672190,4320,4320,4320,4320,0
20231031,190900,93672190,4320,4320,4320,4320,0
20231031,190800,93672190,4320,4320,4320,4320,0
20231031,190700,93672190,4320,4320,4320,4320,0
20231031,190600,93672190,4320,4320,4320,4320,0
20231031,190500,93672190,4320,4320,4320,4320,0
20231031,190400,93672190,4320,4320,4320,4320,0
20231031,190300,93672190,4320,4320,4320,4320,0
20231031,190200,93672190,4320,4320,4320,4320,0
20231031,190100,93672190,4320,4320,4320,4320,0
20231031,190000,93672190,4320,4320,4320,4320,0
20231031,185900,93672190,4320,4320,4320,4320,0
20231031,185800,93672190,4320,4320,4320,4320,0
20231031,185700,93672190,4320,4320,4320,4320,483
20231031,185600,93672190,4320,4320,4320,4320,0
20231031,185500,93672190,4320,4320,4320,4320,0
20231031,185400,93672190,4320,4320,4320,4320,0
20231031,185300,93672190,4320,4320,4320,4320,0
20231031,185200,93672190,4320,4320,4320,4320,0
20231031,185100,93672190,4320,4320,4320,4320,0
20231031,185000,93672190,4320,4320,4320,4320,0
20231031,184900,93672190,4320,4320,4320,4320,0
20231031,184800,93672190,4320,4320,4320,4320,0
20231031,184700,93672190,4320,4320,4320,4320,0
20231031,184600,93672190,4320,4320,4320,4320,0
20231031,184500,93672190,4320,4320,4320,4320,0
20231031,184400,93672190,4320,4320,4320,4320,0
20231031,184300,93672190,4320,4320,4320,4320,0
20231031,184200,93672190,4320,4320,4320,4320,0
20231031,184100,93672190,4320,4320,4320,4320,0
20231031,184000,93672190,4320,4320,4320,4320,0
20231031,183900,93672190,4320,4320,4320,4320,0
20231031,183800,93672190,4320,4320,4320,4320,0
20231031,183700,93672190,4320,4320,4320,4320,0
20231031,183600,93672190,4320,4320,4320,4320,0
20231031,183500,93672190,4320,4320,4320,4320,0
20231031,183400,93672190,4320,4320,4320,4320,0
20231031,183300,93672190,4320,4320,4320,4320,0
20231031,183200,93672190,4320,4320,4320,4320,0
20231031,183100,93672190,4320,4320,4320,4320,0
20231031,183000,93672190,4320,4320,4320,4320,0
20231031,182900,93672190,4320,4320,4320,4320,0
20231031,182800,93672190,4320,4320,4320,4320,0
20231031,182700,93672190,4320,4320,4320,4320,483
20231031,182600,93672190,4320,4320,4320,4320,0
20231031,182500,93672190,4320,4320,4320,4320,0
20231031,182400,93672190,4320,4320,4320,4320,0
20231031,182300,93672190,4320,4320,4320,4320,0
20231031,182200,93672190,4320,4320,4320,4320,0
20231031,182100,93672190,4320,4320,4320,4320,0
20231031,182000,93672190,4320,4320,4320,4320,0
20231031,181900,93672190,4320,4320,4320,4320,0
20231031,181800,93672190,4320,4320,4320,4320,0
20231031,181700,93672190,4320,4320,4320,4320,0
20231031,181600,93672190,4320,4320,4320,4320,0
20231031,181500,93672190,4320,4320,4320,4320,0
20231031,181400,93672190,4320,4320,4320,4320,0
20231031,181300,93672190,4320,4320,4320,4320,0
20231031,181200,93672190,4320,4320,4320,4320,0
20231031,181100,93672190,4320,4320,4320,4320,0
20231031,181000,93672190,4320,4320,4320,4320,0
20231031,180900,93672190,4320,4320,4320,4320,0
20231031,180800,93672190,4320,4320,4320,4320,0
20231031,180700,93672190,4320,4320,4320,4320,0
20231031,180600,93672190,4320,4320,4320,4320,0
20231031,180500,93672190,4320,4320,4320,4320,0
20231031,180400,93672190,4320,4320,4320,4320,0
20231031,180300,93672190,4320,4320,4320,4320,0
20231031,180200,93672190,4320,4320,4320,4320,0
20231031,180100,93672190,4320,4320,4320,4320,0
20231031,180000,93672190,4320,4320,4320,4320,0
20231031,175900,93672190,4320,4320,4320,4320,0
20231031,175800,93672190,4320,4320,4320,4320,0
20231031,175700,93672190,4320,4320,4320,4320,483
20231031,175600,93672190,4320,4320,4320,4320,0
20231031,175500,93672190,4320,4320,4320,4320,0
20231031,175400,93672190,4320,4320,4320,4320,0
20231031,175300,93672190,4320,4320,4320,4320,0
20231031,175200,93672190,4320,4320,4320,4320,0
20231031,175100,93672190,4320,4320,4320,4320,0
20231031,175000,93672190,4320,4320,4320,4320,0
20231031,174900,93672190,4320,4320,4320,4320,0
20231031,174800,93672190,4320,4320,4320,4320,0
20231031,174700,93672190,4320,4320,4320,4320,0
20231031,174600,93672190,4320,4320,4320,4320,0
20231031,174500,93672190,4320,4320,4320,4320,0
20231031,174400,93672190,4320,4320,4320,4320,0
20231031,174300,93672190,4320,4320,4320,4320,0
20231031,174200,93672190,4320,4320,4320,4320,0
20231031,174100,93672190,4320,4320,4320,4320,0
20231031,174000,93672190,4320,4320,4320,4320,0
20231031,173900,93672190,4320,4320,4320,4320,0
20231031,173800,93672190,4320,4320,4320,4320,0
20231031,173700,93672190,4320,4320,4320,4320,0
20231031,173600,93672190,4320,4320,4320,4320,0
20231031,173500,93672190,4320,4320,4320,4320,0
20231031,173400,93672190,4320,4320,4320,4320,0
20231031,173300,93672190,4320,4320,4320,4320,0
20231031,173200,93672190,4320,4320,4320,4320,0
20231031,173100,93672190,4320,4320,4320,4320,0
20231031,173000,93672190,4320,4320,4320,4320,0
20231031,172900,93672190,4320,4320,4320,4320,0
20231031,172800,93672190,4320,4320,4320,4320,0
20231031,172700,93672190,4320,4320,4320,4320,483
20231031,172600,93672190,4320,4320,4320,4320,0
20231031,172500,93672190,4320,4320,4320,4320,0
20231031,172400,93672190,4320,4320,4320,4320,0
20231031,172300,93672190,4320,4320,4320,4320,0
20231031,172200,93672190,4320,4320,4320,4320,0
20231031,172100,93672190,4320,4320,4320,4320,0
20231031,172000,93672190,4320,4320,4320,4320,0
20231031,171900,93672190,4320,4320,4320,4320,0
20231031,171800,93672190,4320,4320,4320,4320,0
20231031,171700,93672190,4320,4320,4320,4320,0
20231031,171600,93672190,4320,4320,4320,4320,0
20231031,171500,93672190,4320,4320,4320,4320,0
20231031,171400,93672190,4320,4320,4320,4320,0
20231031,171300,93672190,4320,4320,4320,4320,0
20231031,171200,93672190,4320,4320,4320,4320,0
20231031,171100,93672190,4320,4320,4320,4320,0
20231031,171000,93672190,4320,4320,4320,4320,0
20231031,170900,93672190,4320,4320,4320,4320,0
20231031,170800,93672190,4320,4320,4320,4320,0
20231031,170700,93672190,4320,4320,4320,4320,0
20231031,170600,93672190,4320,4320,4320,4320,0
20231031,170500,93672190,4320,4320,4320,4320,0
20231031,170400,93672190,4320,4320,4320,4320,0
20231031,170300,93672190,4320,4320,4320,4320,0
20231031,170200,93672190,4320,4320,4320,4320,0
20231031,170100,93672190,4320,4320,4320,4320,0
20231031,170000,93672190,4320,4320,4320,4320,0
20231031,165900,93672190,4320,4320,4320,4320,0
20231031,165800,93672190,4320,4320,4320,4320,0
20231031,165700,93672190,4320,4320,4320,4320,483
20231031,165600,93672190,4320,4320,4320,4320,0
20231031,165500,93672190,4320,4320,4320,4320,0
20231031,165400,93672190,4320,4320,4320,4320,0
20231031,165300,93672190,4320,4320,4320,4320,0
20231031,165200,93672190,4320,4320,4320,4320,0
20231031,165100,93672190,4320,4320,4320,4320,0
20231031,165000,93672190,4320,4320,4320,4320,0
20231031,164900,93672190,4320,4320,4320,4320,0
20231031,164800,93672190,4320,4320,4320,4320,0
20231031,164700,93672190,4320,4320,4320,4320,0
20231031,164600,93672190,4320,4320,4320,4320,0
20231031,164500,93672190,4320,4320,4320,4320,0
20231031,164400,93672190,4320,4320,4320,4320,0
20231031,164300,93672190,4320,4320,4320,4320,0
20231031,164200,93672190,4320,4320,4320,4320,0
20231031,164100,93672190,4320,4320,4320,4320,0
20231031,164000,93672190,4320,4320,4320,4320,0
20231031,163900,93672190,4320,4320,4320,4320,0
20231031,163800,93672190,4320,4320,4320,4320,0
20231031,163700,93672190,4320,4320,4320,4320,0
20231031,163600,93672190,4320,4320,4320,4320,0
20231031,163500,93672190,4320,4320,4320,4320,0
20231031,163400,93672190,4320,4320,4320,4320,0
20231031,163300,93672190,4320,4320,4320,4320,0
20231031,163200,93672190,4320,4320,4320,4320,0
20231031,163100,93672190,4320,4320,4320,4320,0
20231031,163000,93672190,4320,4320,4320,4320,0
20231031,162900,93672190,4320,4320,4320,4320,0
20231031,162800,93672190,4320,4320,4320,4320,0
20231031,162700,93672190,4320,4320,4320,4320,483
20231031,162600,93672190,4320,4320,4320,4320,0
20231031,162500,93672190,4320,4320,4320,4320,0
20231031,162400,93672190,4320,4320,4320,4320,0
20231031,162300,93672190,4320,4320,4320,4320,0
20231031,162200,93672190,4320,4320,4320,4320,0
20231031,162100,93672190,4320,4320,4320,4320,0
20231031,162000,93672190,4320,4320,4320,4320,0
20231031,161900,93672190,4320,4320,4320,4320,0
20231031,161800,93672190,4320,4320,4320,4320,0
20231031,161700,93672190,4320,4320,4320,4320,0
20231031,161600,93672190,4320,4320,4320,4320,0
20231031,161500,93672190,4320,4320,4320,4320,0
20231031,161400,93672190,4320,4320,4320,4320,0
20231031,161300,93672190,4320,4320,4320,4320,0
20231031,161200,93672190,4320,4320,4320,4320,0
20231031,161100,93672190,4320,4320,4320,4320,0
20231031,161000,93672190,4320,4320,4320,4320,0
20231031,160900,93672190,4320,4320,4320,4320,0
20231031,160800,93672190,4320,4320,4320,4320,0
20231031,160700,93672190,4320,4320,4320,4320,0
20231031,160600,93672190,4320,4320,4320,4320,0
20231031,160500,93672190,4320,4320,4320,4320,0
20231031,160400,93672190,4320,4320,4320,4320,0
20231031,160300,93672190,4320,4320,4320,4320,0
20231031,160200,93672190,4320,4320,4320,4320,0
20231031,160100,93672190,4320,4320,4320,4320,0
20231031,160000,93672190,4320,4320,4320,4320,0
20231031,155900,93672190,4320,4320,4320,4320,0
20231031,155800,93672190,4320,4320,4320,4320,0
20231031,155700,93672190,4320,4320,4320,4320,483
20231031,155600,93672190,4320,4320,4320,4320,0
20231031,155500,93672190,4320,4320,4320,4320,0
20231031,155400,93672190,4320,4320,4320,4320,0
20231031,155300,93672190,4320,4320,4320,4320,0
20231031,155200,93672190,4320,4320,4320,4320,0
20231031,155100,93672190,4320,4320,4320,4320,0
20231031,155000,93672190,4320,4320,4320,4320,0
20231031,154900,93672190,4320,4320,4320,4320,0
20231031,154800,93672190,4320,4320,4320,4320,0
20231031,154700,93672190,4320,4320,4320,4320,0
20231031,154600,93672190,4320,4320,4320,4320,0
20231031,154500,93672190,4320,4320,4320,4320,0
20231031,154400,93672190,4320,4320,4320,4320,0
20231031,154300,93672190,4320,4320,4320,4320,0
20231031,154200,93672190,4320,4320,4320,4320,0
20231031,154100,93672190,4320,4320,4320,4320,0
20231031,154000,93672190,4320,4320,4320,4320,0
20231031,153900,93672190,4320,4320,4320,4320,0
20231031,153800,93672190,4320,4320,4320,4320,0
20231031,153700,93672190,4320,4320,4320,4320,0
20231031,153600,93672190,4320,4320,4320,4320,0
20231031,153500,93672190,4320,4320,4320,4320,0
20231031,153400,93672190,4320,4320,4320,4320,0
20231031,153300,93672190,4320,4320,4320,4320,0
20231031,153200,93672190,4320,4320,4320,4320,0
20231031,153100,93672190,4320,4320,4320,4320,0
20231031,153000,93672190,4320,4320,4320,4320,483
20231031,152900,91585630,4320,4320,4320,4320,0
20231031,152800,91585630,4320,4320,4320,4320,0
20231031,152700,91585630,4320,4320,4320,4320,0
20231031,152600,91585630,4320,4320,4320,4320,0
20231031,152500,91585630,4320,4320,4320,4320,0
20231031,152400,91585630,4320,4320,4320,4320,0
20231031,152300,91585630,4320,4320,4320,4320,0
20231031,152200,91585630,4320,4320,4320,4320,0
20231031,152100,91585630,4320,4320,4320,4320,0
20231031,152000,91585630,4320,4320,4320,4320,0
20231031,151900,91585630,4320,4320,4320,4320,0
20231031,151800,91585630,4320,4320,4320,4320,0
20231031,151700,91585630,4320,4320,4320,4320,42
20231031,151600,91404190,4320,4320,4320,4320,0
20231031,151500,91404190,4320,4320,4320,4320,0
20231031,151400,91404190,4320,4320,4320,4320,510
20231031,151300,89200990,4320,4320,4320,4320,16
20231031,151200,89131870,4300,4300,4300,4300,0
20231031,151100,89131870,4300,4300,4300,4300,3
20231031,151000,89118970,4320,4320,4320,4320,0
20231031,150900,89118970,4320,4320,4320,4320,8
20231031,150800,89084410,4320,4320,4320,4320,0
20231031,150700,89084410,4320,4320,4320,4320,0
20231031,150600,89084410,4320,4320,4320,4320,0
20231031,150500,89084410,4320,4320,4320,4320,10
20231031,150400,89041210,4320,4320,4320,4320,0
20231031,150300,89041210,4320,4320,4320,4320,1
20231031,150200,89036890,4320,4320,4320,4320,1
20231031,150100,89032570,4320,4320,4320,4320,0
20231031,150000,89032570,4320,4320,4320,4320,3
20231031,145900,89019610,4320,4320,4320,4320,171
20231031,145800,88280890,4320,4320,4320,4320,0
20231031,145700,88280890,4320,4320,4320,4320,1
20231031,145600,88276570,4320,4320,4320,4320,0
20231031,145500,88276570,4320,4320,4320,4320,1
20231031,145400,88272250,4290,4290,4290,4290,0
20231031,145300,88272250,4290,4290,4290,4290,0
20231031,145200,88272250,4290,4290,4290,4290,0
20231031,145100,88272250,4290,4295,4295,4290,1000
20231031,145000,83980655,4320,4320,4320,4320,0
20231031,144900,83980655,4320,4320,4320,4320,0
20231031,144800,83980655,4320,4320,4320,4320,0
20231031,144700,83980655,4320,4320,4320,4320,0
20231031,144600,83980655,4320,4320,4320,4320,0
20231031,144500,83980655,4320,4320,4320,4320,0
20231031,144400,83980655,4320,4320,4320,4320,1
20231031,144300,83976335,4295,4300,4300,4295,1300
20231031,144200,78392585,4320,4320,4320,4320,1
20231031,144100,78388265,4320,4320,4320,4320,0
20231031,144000,78388265,4320,4320,4320,4320,0
20231031,143900,78388265,4320,4320,4320,4320,200
20231031,143800,77524265,4315,4315,4315,4315,0
20231031,143700,77524265,4315,4315,4315,4315,0
20231031,143600,77524265,4315,4315,4315,4315,0
20231031,143500,77524265,4315,4315,4315,4315,0
20231031,143400,77524265,4315,4315,4315,4315,0
20231031,143300,77524265,4315,4315,4315,4315,0
20231031,143200,77524265,4315,4315,4315,4315,120
20231031,143100,77006465,4315,4300,4315,4300,401
20231031,143000,75282150,4320,4320,4320,4320,1
20231031,142900,75277830,4310,4310,4310,4310,0
20231031,142800,75277830,4310,4310,4310,4310,0
20231031,142700,75277830,4310,4310,4310,4310,0
20231031,142600,75277830,4310,4310,4310,4310,0
20231031,142500,75277830,4310,4310,4310,4310,0
20231031,142400,75277830,4310,4310,4310,4310,0
20231031,142300,75277830,4310,4310,4310,4310,0
20231031,142200,75277830,4310,4310,4310,4310,1
20231031,142100,75273520,4295,4295,4295,4295,0
20231031,142000,75273520,4295,4295,4295,4295,0
20231031,141900,75273520,4295,4295,4295,4295,0
20231031,141800,75273520,4295,4295,4295,4295,0
20231031,141700,75273520,4295,4295,4295,4295,0
20231031,141600,75273520,4295,4295,4295,4295,0
20231031,141500,75273520,4295,4295,4295,4295,0
20231031,141400,75273520,4295,4295,4295,4295,0
20231031,141300,75273520,4295,4295,4295,4295,0
20231031,141200,75273520,4295,4295,4295,4295,0
20231031,141100,75273520,4295,4295,4295,4295,0
20231031,141000,75273520,4295,4295,4295,4295,0
20231031,140900,75273520,4295,4295,4295,4295,0
20231031,140800,75273520,4295,4295,4295,4295,0
20231031,140700,75273520,4295,4295,4295,4295,0
20231031,140600,75273520,4295,4300,4300,4295,250
20231031,140500,74198915,4330,4330,4330,4330,0
20231031,140400,74198915,4330,4330,4330,4330,0
20231031,140300,74198915,4330,4330,4330,4330,0
20231031,140200,74198915,4330,4330,4330,4330,0
20231031,140100,74198915,4330,4330,4330,4330,0
20231031,140000,74198915,4330,4330,4330,4330,0
20231031,135900,74198915,4330,4315,4330,4315,100
20231031,135800,73766340,4300,4300,4300,4300,0
20231031,135700,73766340,4300,4300,4300,4300,0
20231031,135600,73766340,4300,4300,4300,4300,0
20231031,135500,73766340,4300,4305,4305,4300,200
20231031,135400,72905965,4310,4310,4310,4310,0
20231031,135300,72905965,4310,4310,4310,4310,0
20231031,135200,72905965,4310,4315,4315,4310,64
20231031,135100,72629905,4320,4320,4320,4320,1
20231031,135000,72625585,4320,4320,4320,4320,0
20231031,134900,72625585,4320,4320,4320,4320,0
20231031,134800,72625585,4320,4320,4320,4320,0
20231031,134700,72625585,4320,4320,4320,4320,0
20231031,134600,72625585,4320,4320,4320,4320,0
20231031,134500,72625585,4320,4320,4320,4320,0
20231031,134400,72625585,4320,4320,4320,4320,0
20231031,134300,72625585,4320,4320,4320,4320,0
20231031,134200,72625585,4320,4320,4320,4320,0
20231031,134100,72625585,4320,4330,4330,4320,30
20231031,134000,72495835,4330,4330,4330,4330,0
20231031,133900,72495835,4330,4330,4330,4330,0
20231031,133800,72495835,4330,4330,4330,4330,1
20231031,133700,72491505,4325,4325,4325,4325,0
20231031,133600,72491505,4325,4325,4325,4325,0
20231031,133500,72491505,4325,4325,4325,4325,0
20231031,133400,72491505,4325,4325,4325,4325,0
20231031,133300,72491505,4325,4325,4325,4325,0
20231031,133200,72491505,4325,4325,4325,4325,0
20231031,133100,72491505,4325,4325,4325,4325,0
20231031,133000,72491505,4325,4325,4325,4325,0
20231031,132900,72491505,4325,4325,4325,4325,0
20231031,132800,72491505,4325,4325,4325,4325,0
20231031,132700,72491505,4325,4325,4325,4325,0
20231031,132600,72491505,4325,4325,4325,4325,0
20231031,132500,72491505,4325,4325,4325,4325,0
20231031,132400,72491505,4325,4325,4325,4325,0
20231031,132300,72491505,4325,4325,4325,4325,0
20231031,132200,72491505,4325,4325,4325,4325,0
20231031,132100,72491505,4325,4325,4325,4325,0
20231031,132000,72491505,4325,4325,4325,4325,0
20231031,131900,72491505,4325,4325,4325,4325,0
20231031,131800,72491505,4325,4325,4325,4325,0
20231031,131700,72491505,4325,4325,4325,4325,0
20231031,131600,72491505,4325,4325,4325,4325,0
20231031,131500,72491505,4325,4325,4325,4325,72
20231031,131400,72180105,4325,4325,4325,4325,1
20231031,131300,72175780,4300,4300,4300,4300,0
20231031,131200,72175780,4300,4300,4300,4300,0
20231031,131100,72175780,4300,4300,4300,4300,0
20231031,131000,72175780,4300,4300,4300,4300,0
20231031,130900,72175780,4300,4300,4300,4300,0
20231031,130800,72175780,4300,4300,4300,4300,0
20231031,130700,72175780,4300,4300,4300,4300,0
20231031,130600,72175780,4300,4300,4300,4300,0
20231031,130500,72175780,4300,4300,4300,4300,0
20231031,130400,72175780,4300,4300,4300,4300,0
20231031,130300,72175780,4300,4300,4300,4300,0
20231031,130200,72175780,4300,4300,4300,4300,0
20231031,130100,72175780,4300,4325,4325,4300,1000
20231031,130000,67875730,4330,4330,4330,4330,5
20231031,125900,67854080,4300,4300,4300,4300,0
20231031,125800,67854080,4300,4300,4300,4300,0
20231031,125700,67854080,4300,4300,4300,4300,0
20231031,125600,67854080,4300,4300,4300,4300,0
20231031,125500,67854080,4300,4300,4300,4300,202
20231031,125400,66985480,4300,4330,4330,4300,439
20231031,125300,65091455,4335,4340,4340,4335,6
20231031,125200,65065435,4340,4340,4340,4340,2
20231031,125100,65056755,4345,4345,4345,4345,0
20231031,125000,65056755,4345,4345,4345,4345,2
20231031,124900,65048065,4350,4350,4350,4350,0
20231031,124800,65048065,4350,4350,4350,4350,0
20231031,124700,65048065,4350,4350,4350,4350,596
20231031,124600,62455465,4350,4350,4350,4350,0
20231031,124500,62455465,4350,4350,4350,4350,0
20231031,124400,62455465,4350,4350,4350,4350,0
20231031,124300,62455465,4350,4350,4350,4350,0
20231031,124200,62455465,4350,4350,4350,4350,1
20231031,124100,62451115,4350,4350,4350,4350,0
20231031,124000,62451115,4350,4350,4350,4350,0
20231031,123900,62451115,4350,4350,4350,4350,0
20231031,123800,62451115,4350,4350,4350,4350,0
20231031,123700,62451115,4350,4350,4350,4350,0
20231031,123600,62451115,4350,4350,4350,4350,0
20231031,123500,62451115,4350,4350,4350,4350,5
20231031,123400,62429365,4350,4350,4350,4350,0
20231031,123300,62429365,4350,4350,4350,4350,0
20231031,123200,62429365,4350,4350,4350,4350,119
20231031,123100,61911715,4350,4350,4350,4350,0
20231031,123000,61911715,4350,4350,4350,4350,0
20231031,122900,61911715,4350,4350,4350,4350,10
20231031,122800,61868215,4350,4350,4350,4350,30
20231031,122700,61737715,4365,4365,4365,4365,0
20231031,122600,61737715,4365,4365,4365,4365,0
20231031,122500,61737715,4365,4360,4365,4360,2
20231031,122400,61728990,4355,4355,4355,4355,0
20231031,122300,61728990,4355,4355,4355,4355,0
20231031,122200,61728990,4355,4355,4355,4355,753
20231031,122100,58449675,4355,4355,4355,4355,54
20231031,122000,58214505,4360,4360,4360,4360,0
20231031,121900,58214505,4360,4360,4360,4360,50
20231031,121800,57996505,4380,4380,4380,4380,0
20231031,121700,57996505,4380,4380,4380,4380,0
20231031,121600,57996505,4380,4355,4380,4355,27
20231031,121500,57878645,4360,4360,4360,4360,0
20231031,121400,57878645,4360,4360,4360,4360,0
20231031,121300,57878645,4360,4360,4360,4360,0
20231031,121200,57878645,4360,4360,4360,4360,0
20231031,121100,57878645,4360,4360,4360,4360,0
20231031,121000,57878645,4360,4360,4360,4360,0
20231031,120900,57878645,4360,4360,4360,4360,0
20231031,120800,57878645,4360,4360,4360,4360,75
20231031,120700,57551645,4360,4360,4360,4360,0
20231031,120600,57551645,4360,4360,4360,4360,10
20231031,120500,57508045,4360,4360,4360,4360,0
20231031,120400,57508045,4360,4360,4360,4360,1
20231031,120300,57503685,4370,4370,4370,4370,0
20231031,120200,57503685,4370,4370,4370,4370,0
20231031,120100,57503685,4370,4370,4370,4370,0
20231031,120000,57503685,4370,4370,4370,4370,0
20231031,115900,57503685,4370,4370,4370,4370,10
20231031,115800,57459985,4370,4370,4370,4370,0
20231031,115700,57459985,4370,4370,4370,4370,0
20231031,115600,57459985,4370,4370,4370,4370,20
20231031,115500,57372585,4370,4370,4370,4370,5
20231031,115400,57350735,4370,4370,4370,4370,0
20231031,115300,57350735,4370,4360,4370,4360,1031
20231031,115200,52855565,4360,4365,4365,4360,5
20231031,115100,52833745,4370,4370,4370,4370,0
20231031,115000,52833745,4370,4370,4370,4370,0
20231031,114900,52833745,4370,4365,4370,4365,28
20231031,114800,52711520,4360,4360,4360,4360,30
20231031,114700,52580720,4365,4365,4365,4365,0
20231031,114600,52580720,4365,4365,4365,4365,0
20231031,114500,52580720,4365,4365,4365,4365,0
20231031,114400,52580720,4365,4365,4365,4365,0
20231031,114300,52580720,4365,4365,4365,4365,106
20231031,114200,52118030,4370,4370,4370,4370,127
20231031,114100,51563040,4380,4380,4380,4380,1
20231031,114000,51558660,4365,4365,4365,4365,0
20231031,113900,51558660,4365,4365,4365,4365,0
20231031,113800,51558660,4365,4365,4365,4365,0
20231031,113700,51558660,4365,4365,4365,4365,5
20231031,113600,51536835,4365,4365,4365,4365,0
20231031,113500,51536835,4365,4370,4370,4365,100
20231031,113400,51100020,4370,4370,4370,4370,1
20231031,113300,51095650,4395,4395,4395,4395,0
20231031,113200,51095650,4395,4395,4395,4395,0
20231031,113100,51095650,4395,4395,4395,4395,0
20231031,113000,51095650,4395,4370,4395,4370,5
20231031,112900,51073775,4395,4385,4395,4385,3
20231031,112800,51060605,4390,4390,4390,4390,0
20231031,112700,51060605,4390,4370,4390,4370,44
20231031,112600,50868290,4405,4405,4405,4405,0
20231031,112500,50868290,4405,4405,4405,4405,0
20231031,112400,50868290,4405,4405,4405,4405,0
20231031,112300,50868290,4405,4405,4405,4405,0
20231031,112200,50868290,4405,4405,4405,4405,0
20231031,112100,50868290,4405,4410,4410,4405,5
20231031,112000,50846255,4415,4415,4415,4415,0
20231031,111900,50846255,4415,4415,4415,4415,0
20231031,111800,50846255,4415,4400,4415,4365,749
20231031,111700,47549990,4405,4405,4405,4405,0
20231031,111600,47549990,4405,4405,4405,4405,0
20231031,111500,47549990,4405,4405,4405,4405,0
20231031,111400,47549990,4405,4405,4405,4405,0
20231031,111300,47549990,4405,4405,4405,4405,0
20231031,111200,47549990,4405,4400,4405,4400,173
20231031,111100,46788785,4395,4395,4395,4395,500
20231031,111000,44591285,4395,4365,4395,4350,20
20231031,110900,44503825,4395,4395,4395,4395,0
20231031,110800,44503825,4395,4395,4395,4395,0
20231031,110700,44503825,4395,4395,4395,4395,0
20231031,110600,44503825,4395,4390,4395,4390,55
20231031,110500,44262325,4390,4390,4390,4390,0
20231031,110400,44262325,4390,4390,4390,4390,0
20231031,110300,44262325,4390,4360,4390,4360,7
20231031,110200,44231750,4395,4385,4395,4385,342
20231031,110100,42730775,4390,4390,4390,4390,0
20231031,110000,42730775,4390,4390,4390,4390,0
20231031,105900,42730775,4390,4380,4390,4380,21
20231031,105800,42638785,4395,4395,4395,4395,1
20231031,105700,42634390,4395,4385,4400,4355,26
20231031,105600,42520415,4385,4380,4420,4380,2001
20231031,105500,33703780,4380,4380,4380,4380,0
20231031,105400,33703780,4380,4380,4380,4380,0
20231031,105300,33703780,4380,4380,4380,4380,23
20231031,105200,33603040,4380,4380,4380,4380,0
20231031,105100,33603040,4380,4355,4380,4355,199
20231031,105000,32735030,4350,4355,4355,4350,180
20231031,104900,31951680,4355,4350,4355,4350,40
20231031,104800,31777580,4350,4350,4350,4350,358
20231031,104700,30220280,4350,4350,4355,4350,297
20231031,104600,28928285,4350,4350,4350,4350,0
20231031,104500,28928285,4350,4350,4350,4350,0
20231031,104400,28928285,4350,4350,4350,4350,0
20231031,104300,28928285,4350,4350,4350,4350,0
20231031,104200,28928285,4350,4350,4350,4350,1
20231031,104100,28923935,4330,4330,4330,4330,20
20231031,104000,28837335,4330,4325,4330,4325,56
20231031,103900,28594880,4330,4330,4330,4330,0
20231031,103800,28594880,4330,4330,4330,4330,0
20231031,103700,28594880,4330,4330,4330,4330,0
20231031,103600,28594880,4330,4330,4330,4330,0
20231031,103500,28594880,4330,4330,4330,4330,1
20231031,103400,28590550,4305,4305,4305,4305,0
20231031,103300,28590550,4305,4305,4305,4305,0
20231031,103200,28590550,4305,4305,4305,4305,0
20231031,103100,28590550,4305,4305,4305,4305,60
20231031,103000,28332250,4310,4310,4310,4310,0
20231031,102900,28332250,4310,4310,4310,4310,0
20231031,102800,28332250,4310,4310,4310,4310,0
20231031,102700,28332250,4310,4310,4310,4310,1001
20231031,102600,24017940,4300,4300,4300,4300,0
20231031,102500,24017940,4300,4300,4300,4300,0
20231031,102400,24017940,4300,4300,4300,4300,0
20231031,102300,24017940,4300,4300,4300,4300,44
20231031,102200,23828740,4305,4305,4305,4305,23
20231031,102100,23729725,4305,4310,4310,4305,152
20231031,102000,23075295,4310,4310,4310,4310,0
20231031,101900,23075295,4310,4315,4315,4310,115
20231031,101800,22579570,4330,4330,4330,4330,0
20231031,101700,22579570,4330,4330,4330,4330,0
20231031,101600,22579570,4330,4330,4330,4330,393
20231031,101500,20877880,4335,4335,4335,4335,0
20231031,101400,20877880,4335,4335,4335,4335,0
20231031,101300,20877880,4335,4335,4335,4335,0
20231031,101200,20877880,4335,4335,4335,4335,0
20231031,101100,20877880,4335,4335,4335,4335,0
20231031,101000,20877880,4335,4335,4335,4335,333
20231031,100900,19434325,4330,4330,4330,4330,169
20231031,100800,18702555,4330,4330,4330,4330,0
20231031,100700,18702555,4330,4330,4330,4310,222
20231031,100600,17741495,4315,4315,4315,4315,0
20231031,100500,17741495,4315,4315,4325,4315,205
20231031,100400,16856880,4305,4305,4305,4305,1000
20231031,100300,12551880,4310,4310,4310,4310,0
20231031,100200,12551880,4310,4310,4310,4310,1
20231031,100100,12547570,4290,4290,4290,4290,7
20231031,100000,12517540,4290,4290,4290,4290,0
20231031,095900,12517540,4290,4290,4290,4290,0
20231031,095800,12517540,4290,4290,4290,4290,75
20231031,095700,12195790,4315,4315,4315,4315,0
20231031,095600,12195790,4315,4315,4315,4315,0
20231031,095500,12195790,4315,4315,4315,4315,0
20231031,095400,12195790,4315,4315,4315,4315,0
20231031,095300,12195790,4315,4315,4315,4315,0
20231031,095200,12195790,4315,4315,4315,4315,1
20231031,095100,12191475,4290,4290,4290,4290,0
20231031,095000,12191475,4290,4290,4290,4290,0
20231031,094900,12191475,4290,4290,4290,4290,11
20231031,094800,12144285,4290,4290,4290,4290,0
20231031,094700,12144285,4290,4290,4290,4290,121
20231031,094600,11625195,4290,4290,4290,4290,0
20231031,094500,11625195,4290,4290,4290,4290,0
20231031,094400,11625195,4290,4290,4290,4290,0
20231031,094300,11625195,4290,4290,4290,4290,0
20231031,094200,11625195,4290,4290,4290,4290,0
20231031,094100,11625195,4290,4290,4290,4290,0
20231031,094000,11625195,4290,4290,4290,4290,0
20231031,093900,11625195,4290,4290,4290,4290,0
20231031,093800,11625195,4290,4290,4290,4290,0
20231031,093700,11625195,4290,4290,4290,4290,9
20231031,093600,11586585,4315,4315,4315,4315,0
20231031,093500,11586585,4315,4315,4315,4315,0
20231031,093400,11586585,4315,4315,4315,4315,0
20231031,093300,11586585,4315,4315,4315,4315,0
20231031,093200,11586585,4315,4315,4315,4315,0
20231031,093100,11586585,4315,4280,4315,4280,152
20231031,093000,10935955,4285,4285,4285,4285,0
20231031,092900,10935955,4285,4285,4285,4285,7
20231031,092800,10905960,4285,4285,4285,4285,36
20231031,092700,10751700,4315,4315,4315,4315,0
20231031,092600,10751700,4315,4315,4315,4315,3
20231031,092500,10738755,4300,4300,4300,4300,0
20231031,092400,10738755,4300,4300,4300,4300,0
20231031,092300,10738755,4300,4300,4300,4300,39
20231031,092200,10571055,4300,4300,4300,4300,0
20231031,092100,10571055,4300,4300,4300,4300,200
20231031,092000,9711055,4330,4315,4330,4315,45
20231031,091900,9516745,4300,4300,4300,4300,0
20231031,091800,9516745,4300,4300,4300,4300,0
20231031,091700,9516745,4300,4300,4300,4300,0
20231031,091600,9516745,4300,4300,4300,4300,8
20231031,091500,9482345,4315,4315,4315,4315,3
20231031,091400,9469400,4315,4315,4315,4315,0
20231031,091300,9469400,4315,4315,4315,4315,9
20231031,091200,9430565,4315,4315,4315,4315,0
20231031,091100,9430565,4315,4315,4315,4315,16
20231031,091000,9361525,4315,4365,4380,4270,284
20231031,090900,8144410,4370,4340,4370,4335,524
20231031,090800,5867220,4345,4345,4345,4345,22
20231031,090700,5771630,4345,4305,4345,4305,232
20231031,090600,4764535,4250,4250,4250,4250,0
20231031,090500,4764535,4250,4250,4250,4250,0
20231031,090400,4764535,4250,4250,4250,4250,0
20231031,090300,4764535,4250,4250,4250,4250,0
20231031,090200,4764535,4250,4250,4250,4250,30
20231031,090100,4637035,4365,4325,4365,4210,444
20231031,090000,2737350,4345,4345,4345,4345,630