KissMeData/331920/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,210900,125418300,3040,3040,3040,3040,955
20231031,210800,125418300,3040,3040,3040,3040,0
20231031,210700,125418300,3040,3040,3040,3040,0
20231031,210600,125418300,3040,3040,3040,3040,0
20231031,210500,125418300,3040,3040,3040,3040,0
20231031,210400,125418300,3040,3040,3040,3040,0
20231031,210300,125418300,3040,3040,3040,3040,0
20231031,210200,125418300,3040,3040,3040,3040,0
20231031,210100,125418300,3040,3040,3040,3040,0
20231031,210000,125418300,3040,3040,3040,3040,0
20231031,205900,125418300,3040,3040,3040,3040,0
20231031,205800,125418300,3040,3040,3040,3040,0
20231031,205700,125418300,3040,3040,3040,3040,0
20231031,205600,125418300,3040,3040,3040,3040,0
20231031,205500,125418300,3040,3040,3040,3040,0
20231031,205400,125418300,3040,3040,3040,3040,0
20231031,205300,125418300,3040,3040,3040,3040,0
20231031,205200,125418300,3040,3040,3040,3040,0
20231031,205100,125418300,3040,3040,3040,3040,0
20231031,205000,125418300,3040,3040,3040,3040,0
20231031,204900,125418300,3040,3040,3040,3040,0
20231031,204800,125418300,3040,3040,3040,3040,0
20231031,204700,125418300,3040,3040,3040,3040,0
20231031,204600,125418300,3040,3040,3040,3040,0
20231031,204500,125418300,3040,3040,3040,3040,0
20231031,204400,125418300,3040,3040,3040,3040,0
20231031,204300,125418300,3040,3040,3040,3040,0
20231031,204200,125418300,3040,3040,3040,3040,0
20231031,204100,125418300,3040,3040,3040,3040,0
20231031,204000,125418300,3040,3040,3040,3040,0
20231031,203900,125418300,3040,3040,3040,3040,955
20231031,203800,125418300,3040,3040,3040,3040,0
20231031,203700,125418300,3040,3040,3040,3040,0
20231031,203600,125418300,3040,3040,3040,3040,0
20231031,203500,125418300,3040,3040,3040,3040,0
20231031,203400,125418300,3040,3040,3040,3040,0
20231031,203300,125418300,3040,3040,3040,3040,0
20231031,203200,125418300,3040,3040,3040,3040,0
20231031,203100,125418300,3040,3040,3040,3040,0
20231031,203000,125418300,3040,3040,3040,3040,0
20231031,202900,125418300,3040,3040,3040,3040,0
20231031,202800,125418300,3040,3040,3040,3040,0
20231031,202700,125418300,3040,3040,3040,3040,0
20231031,202600,125418300,3040,3040,3040,3040,0
20231031,202500,125418300,3040,3040,3040,3040,0
20231031,202400,125418300,3040,3040,3040,3040,0
20231031,202300,125418300,3040,3040,3040,3040,0
20231031,202200,125418300,3040,3040,3040,3040,0
20231031,202100,125418300,3040,3040,3040,3040,0
20231031,202000,125418300,3040,3040,3040,3040,0
20231031,201900,125418300,3040,3040,3040,3040,0
20231031,201800,125418300,3040,3040,3040,3040,0
20231031,201700,125418300,3040,3040,3040,3040,0
20231031,201600,125418300,3040,3040,3040,3040,0
20231031,201500,125418300,3040,3040,3040,3040,0
20231031,201400,125418300,3040,3040,3040,3040,0
20231031,201300,125418300,3040,3040,3040,3040,0
20231031,201200,125418300,3040,3040,3040,3040,0
20231031,201100,125418300,3040,3040,3040,3040,0
20231031,201000,125418300,3040,3040,3040,3040,0
20231031,200900,125418300,3040,3040,3040,3040,955
20231031,200800,125418300,3040,3040,3040,3040,0
20231031,200700,125418300,3040,3040,3040,3040,0
20231031,200600,125418300,3040,3040,3040,3040,0
20231031,200500,125418300,3040,3040,3040,3040,0
20231031,200400,125418300,3040,3040,3040,3040,0
20231031,200300,125418300,3040,3040,3040,3040,0
20231031,200200,125418300,3040,3040,3040,3040,0
20231031,200100,125418300,3040,3040,3040,3040,0
20231031,200000,125418300,3040,3040,3040,3040,0
20231031,195900,125418300,3040,3040,3040,3040,0
20231031,195800,125418300,3040,3040,3040,3040,0
20231031,195700,125418300,3040,3040,3040,3040,0
20231031,195600,125418300,3040,3040,3040,3040,0
20231031,195500,125418300,3040,3040,3040,3040,0
20231031,195400,125418300,3040,3040,3040,3040,0
20231031,195300,125418300,3040,3040,3040,3040,0
20231031,195200,125418300,3040,3040,3040,3040,0
20231031,195100,125418300,3040,3040,3040,3040,0
20231031,195000,125418300,3040,3040,3040,3040,0
20231031,194900,125418300,3040,3040,3040,3040,0
20231031,194800,125418300,3040,3040,3040,3040,0
20231031,194700,125418300,3040,3040,3040,3040,0
20231031,194600,125418300,3040,3040,3040,3040,0
20231031,194500,125418300,3040,3040,3040,3040,0
20231031,194400,125418300,3040,3040,3040,3040,0
20231031,194300,125418300,3040,3040,3040,3040,0
20231031,194200,125418300,3040,3040,3040,3040,0
20231031,194100,125418300,3040,3040,3040,3040,0
20231031,194000,125418300,3040,3040,3040,3040,0
20231031,193900,125418300,3040,3040,3040,3040,955
20231031,193800,125418300,3040,3040,3040,3040,0
20231031,193700,125418300,3040,3040,3040,3040,0
20231031,193600,125418300,3040,3040,3040,3040,0
20231031,193500,125418300,3040,3040,3040,3040,0
20231031,193400,125418300,3040,3040,3040,3040,0
20231031,193300,125418300,3040,3040,3040,3040,0
20231031,193200,125418300,3040,3040,3040,3040,0
20231031,193100,125418300,3040,3040,3040,3040,0
20231031,193000,125418300,3040,3040,3040,3040,0
20231031,192900,125418300,3040,3040,3040,3040,0
20231031,192800,125418300,3040,3040,3040,3040,0
20231031,192700,125418300,3040,3040,3040,3040,0
20231031,192600,125418300,3040,3040,3040,3040,0
20231031,192500,125418300,3040,3040,3040,3040,0
20231031,192400,125418300,3040,3040,3040,3040,0
20231031,192300,125418300,3040,3040,3040,3040,0
20231031,192200,125418300,3040,3040,3040,3040,0
20231031,192100,125418300,3040,3040,3040,3040,0
20231031,192000,125418300,3040,3040,3040,3040,0
20231031,191900,125418300,3040,3040,3040,3040,0
20231031,191800,125418300,3040,3040,3040,3040,0
20231031,191700,125418300,3040,3040,3040,3040,0
20231031,191600,125418300,3040,3040,3040,3040,0
20231031,191500,125418300,3040,3040,3040,3040,0
20231031,191400,125418300,3040,3040,3040,3040,0
20231031,191300,125418300,3040,3040,3040,3040,0
20231031,191200,125418300,3040,3040,3040,3040,0
20231031,191100,125418300,3040,3040,3040,3040,0
20231031,191000,125418300,3040,3040,3040,3040,0
20231031,190900,125418300,3040,3040,3040,3040,955
20231031,190800,125418300,3040,3040,3040,3040,0
20231031,190700,125418300,3040,3040,3040,3040,0
20231031,190600,125418300,3040,3040,3040,3040,0
20231031,190500,125418300,3040,3040,3040,3040,0
20231031,190400,125418300,3040,3040,3040,3040,0
20231031,190300,125418300,3040,3040,3040,3040,0
20231031,190200,125418300,3040,3040,3040,3040,0
20231031,190100,125418300,3040,3040,3040,3040,0
20231031,190000,125418300,3040,3040,3040,3040,0
20231031,185900,125418300,3040,3040,3040,3040,0
20231031,185800,125418300,3040,3040,3040,3040,0
20231031,185700,125418300,3040,3040,3040,3040,0
20231031,185600,125418300,3040,3040,3040,3040,0
20231031,185500,125418300,3040,3040,3040,3040,0
20231031,185400,125418300,3040,3040,3040,3040,0
20231031,185300,125418300,3040,3040,3040,3040,0
20231031,185200,125418300,3040,3040,3040,3040,0
20231031,185100,125418300,3040,3040,3040,3040,0
20231031,185000,125418300,3040,3040,3040,3040,0
20231031,184900,125418300,3040,3040,3040,3040,0
20231031,184800,125418300,3040,3040,3040,3040,0
20231031,184700,125418300,3040,3040,3040,3040,0
20231031,184600,125418300,3040,3040,3040,3040,0
20231031,184500,125418300,3040,3040,3040,3040,0
20231031,184400,125418300,3040,3040,3040,3040,0
20231031,184300,125418300,3040,3040,3040,3040,0
20231031,184200,125418300,3040,3040,3040,3040,0
20231031,184100,125418300,3040,3040,3040,3040,0
20231031,184000,125418300,3040,3040,3040,3040,0
20231031,183900,125418300,3040,3040,3040,3040,955
20231031,183800,125418300,3040,3040,3040,3040,0
20231031,183700,125418300,3040,3040,3040,3040,0
20231031,183600,125418300,3040,3040,3040,3040,0
20231031,183500,125418300,3040,3040,3040,3040,0
20231031,183400,125418300,3040,3040,3040,3040,0
20231031,183300,125418300,3040,3040,3040,3040,0
20231031,183200,125418300,3040,3040,3040,3040,0
20231031,183100,125418300,3040,3040,3040,3040,0
20231031,183000,125418300,3040,3040,3040,3040,0
20231031,182900,125418300,3040,3040,3040,3040,0
20231031,182800,125418300,3040,3040,3040,3040,0
20231031,182700,125418300,3040,3040,3040,3040,0
20231031,182600,125418300,3040,3040,3040,3040,0
20231031,182500,125418300,3040,3040,3040,3040,0
20231031,182400,125418300,3040,3040,3040,3040,0
20231031,182300,125418300,3040,3040,3040,3040,0
20231031,182200,125418300,3040,3040,3040,3040,0
20231031,182100,125418300,3040,3040,3040,3040,0
20231031,182000,125418300,3040,3040,3040,3040,0
20231031,181900,125418300,3040,3040,3040,3040,0
20231031,181800,125418300,3040,3040,3040,3040,0
20231031,181700,125418300,3040,3040,3040,3040,0
20231031,181600,125418300,3040,3040,3040,3040,0
20231031,181500,125418300,3040,3040,3040,3040,0
20231031,181400,125418300,3040,3040,3040,3040,0
20231031,181300,125418300,3040,3040,3040,3040,0
20231031,181200,125418300,3040,3040,3040,3040,0
20231031,181100,125418300,3040,3040,3040,3040,0
20231031,181000,125418300,3040,3040,3040,3040,0
20231031,180900,125418300,3040,3040,3040,3040,955
20231031,180800,125418300,3040,3040,3040,3040,0
20231031,180700,125418300,3040,3040,3040,3040,0
20231031,180600,125418300,3040,3040,3040,3040,0
20231031,180500,125418300,3040,3040,3040,3040,0
20231031,180400,125418300,3040,3040,3040,3040,0
20231031,180300,125418300,3040,3040,3040,3040,0
20231031,180200,125418300,3040,3040,3040,3040,0
20231031,180100,125418300,3040,3040,3040,3040,0
20231031,180000,125418300,3040,3040,3040,3040,0
20231031,175900,125418300,3040,3040,3040,3040,0
20231031,175800,125418300,3040,3040,3040,3040,0
20231031,175700,125418300,3040,3040,3040,3040,0
20231031,175600,125418300,3040,3040,3040,3040,0
20231031,175500,125418300,3040,3040,3040,3040,0
20231031,175400,125418300,3040,3040,3040,3040,0
20231031,175300,125418300,3040,3040,3040,3040,0
20231031,175200,125418300,3040,3040,3040,3040,0
20231031,175100,125418300,3040,3040,3040,3040,0
20231031,175000,125418300,3040,3040,3040,3040,0
20231031,174900,125418300,3040,3040,3040,3040,0
20231031,174800,125418300,3040,3040,3040,3040,0
20231031,174700,125418300,3040,3040,3040,3040,0
20231031,174600,125418300,3040,3040,3040,3040,0
20231031,174500,125418300,3040,3040,3040,3040,0
20231031,174400,125418300,3040,3040,3040,3040,0
20231031,174300,125418300,3040,3040,3040,3040,0
20231031,174200,125418300,3040,3040,3040,3040,0
20231031,174100,125418300,3040,3040,3040,3040,0
20231031,174000,125418300,3040,3040,3040,3040,0
20231031,173900,125418300,3040,3040,3040,3040,955
20231031,173800,125418300,3040,3040,3040,3040,0
20231031,173700,125418300,3040,3040,3040,3040,0
20231031,173600,125418300,3040,3040,3040,3040,0
20231031,173500,125418300,3040,3040,3040,3040,0
20231031,173400,125418300,3040,3040,3040,3040,0
20231031,173300,125418300,3040,3040,3040,3040,0
20231031,173200,125418300,3040,3040,3040,3040,0
20231031,173100,125418300,3040,3040,3040,3040,0
20231031,173000,125418300,3040,3040,3040,3040,0
20231031,172900,125418300,3040,3040,3040,3040,0
20231031,172800,125418300,3040,3040,3040,3040,0
20231031,172700,125418300,3040,3040,3040,3040,0
20231031,172600,125418300,3040,3040,3040,3040,0
20231031,172500,125418300,3040,3040,3040,3040,0
20231031,172400,125418300,3040,3040,3040,3040,0
20231031,172300,125418300,3040,3040,3040,3040,0
20231031,172200,125418300,3040,3040,3040,3040,0
20231031,172100,125418300,3040,3040,3040,3040,0
20231031,172000,125418300,3040,3040,3040,3040,0
20231031,171900,125418300,3040,3040,3040,3040,0
20231031,171800,125418300,3040,3040,3040,3040,0
20231031,171700,125418300,3040,3040,3040,3040,0
20231031,171600,125418300,3040,3040,3040,3040,0
20231031,171500,125418300,3040,3040,3040,3040,0
20231031,171400,125418300,3040,3040,3040,3040,0
20231031,171300,125418300,3040,3040,3040,3040,0
20231031,171200,125418300,3040,3040,3040,3040,0
20231031,171100,125418300,3040,3040,3040,3040,0
20231031,171000,125418300,3040,3040,3040,3040,0
20231031,170900,125418300,3040,3040,3040,3040,955
20231031,170800,125418300,3040,3040,3040,3040,0
20231031,170700,125418300,3040,3040,3040,3040,0
20231031,170600,125418300,3040,3040,3040,3040,0
20231031,170500,125418300,3040,3040,3040,3040,0
20231031,170400,125418300,3040,3040,3040,3040,0
20231031,170300,125418300,3040,3040,3040,3040,0
20231031,170200,125418300,3040,3040,3040,3040,0
20231031,170100,125418300,3040,3040,3040,3040,0
20231031,170000,125418300,3040,3040,3040,3040,0
20231031,165900,125418300,3040,3040,3040,3040,0
20231031,165800,125418300,3040,3040,3040,3040,0
20231031,165700,125418300,3040,3040,3040,3040,0
20231031,165600,125418300,3040,3040,3040,3040,0
20231031,165500,125418300,3040,3040,3040,3040,0
20231031,165400,125418300,3040,3040,3040,3040,0
20231031,165300,125418300,3040,3040,3040,3040,0
20231031,165200,125418300,3040,3040,3040,3040,0
20231031,165100,125418300,3040,3040,3040,3040,0
20231031,165000,125418300,3040,3040,3040,3040,0
20231031,164900,125418300,3040,3040,3040,3040,0
20231031,164800,125418300,3040,3040,3040,3040,0
20231031,164700,125418300,3040,3040,3040,3040,0
20231031,164600,125418300,3040,3040,3040,3040,0
20231031,164500,125418300,3040,3040,3040,3040,0
20231031,164400,125418300,3040,3040,3040,3040,0
20231031,164300,125418300,3040,3040,3040,3040,0
20231031,164200,125418300,3040,3040,3040,3040,0
20231031,164100,125418300,3040,3040,3040,3040,0
20231031,164000,125418300,3040,3040,3040,3040,0
20231031,163900,125418300,3040,3040,3040,3040,955
20231031,163800,125418300,3040,3040,3040,3040,0
20231031,163700,125418300,3040,3040,3040,3040,0
20231031,163600,125418300,3040,3040,3040,3040,0
20231031,163500,125418300,3040,3040,3040,3040,0
20231031,163400,125418300,3040,3040,3040,3040,0
20231031,163300,125418300,3040,3040,3040,3040,0
20231031,163200,125418300,3040,3040,3040,3040,0
20231031,163100,125418300,3040,3040,3040,3040,0
20231031,163000,125418300,3040,3040,3040,3040,0
20231031,162900,125418300,3040,3040,3040,3040,0
20231031,162800,125418300,3040,3040,3040,3040,0
20231031,162700,125418300,3040,3040,3040,3040,0
20231031,162600,125418300,3040,3040,3040,3040,0
20231031,162500,125418300,3040,3040,3040,3040,0
20231031,162400,125418300,3040,3040,3040,3040,0
20231031,162300,125418300,3040,3040,3040,3040,0
20231031,162200,125418300,3040,3040,3040,3040,0
20231031,162100,125418300,3040,3040,3040,3040,0
20231031,162000,125418300,3040,3040,3040,3040,0
20231031,161900,125418300,3040,3040,3040,3040,0
20231031,161800,125418300,3040,3040,3040,3040,0
20231031,161700,125418300,3040,3040,3040,3040,0
20231031,161600,125418300,3040,3040,3040,3040,0
20231031,161500,125418300,3040,3040,3040,3040,0
20231031,161400,125418300,3040,3040,3040,3040,0
20231031,161300,125418300,3040,3040,3040,3040,0
20231031,161200,125418300,3040,3040,3040,3040,0
20231031,161100,125418300,3040,3040,3040,3040,0
20231031,161000,125418300,3040,3040,3040,3040,0
20231031,160900,125418300,3040,3040,3040,3040,955
20231031,160800,125418300,3040,3040,3040,3040,0
20231031,160700,125418300,3040,3040,3040,3040,0
20231031,160600,125418300,3040,3040,3040,3040,0
20231031,160500,125418300,3040,3040,3040,3040,0
20231031,160400,125418300,3040,3040,3040,3040,0
20231031,160300,125418300,3040,3040,3040,3040,0
20231031,160200,125418300,3040,3040,3040,3040,0
20231031,160100,125418300,3040,3040,3040,3040,0
20231031,160000,125418300,3040,3040,3040,3040,0
20231031,155900,125418300,3040,3040,3040,3040,0
20231031,155800,125418300,3040,3040,3040,3040,0
20231031,155700,125418300,3040,3040,3040,3040,0
20231031,155600,125418300,3040,3040,3040,3040,0
20231031,155500,125418300,3040,3040,3040,3040,0
20231031,155400,125418300,3040,3040,3040,3040,0
20231031,155300,125418300,3040,3040,3040,3040,0
20231031,155200,125418300,3040,3040,3040,3040,0
20231031,155100,125418300,3040,3040,3040,3040,0
20231031,155000,125418300,3040,3040,3040,3040,0
20231031,154900,125418300,3040,3040,3040,3040,0
20231031,154800,125418300,3040,3040,3040,3040,0
20231031,154700,125418300,3040,3040,3040,3040,0
20231031,154600,125418300,3040,3040,3040,3040,0
20231031,154500,125418300,3040,3040,3040,3040,0
20231031,154400,125418300,3040,3040,3040,3040,0
20231031,154300,125418300,3040,3040,3040,3040,0
20231031,154200,125418300,3040,3040,3040,3040,0
20231031,154100,125418300,3040,3040,3040,3040,0
20231031,154000,125418300,3040,3040,3040,3040,0
20231031,153900,125418300,3040,3040,3040,3040,955
20231031,153800,125418300,3040,3040,3040,3040,0
20231031,153700,125418300,3040,3040,3040,3040,0
20231031,153600,125418300,3040,3040,3040,3040,0
20231031,153500,125418300,3040,3040,3040,3040,0
20231031,153400,125418300,3040,3040,3040,3040,0
20231031,153300,125418300,3040,3040,3040,3040,0
20231031,153200,125418300,3040,3040,3040,3040,0
20231031,153100,125418300,3040,3040,3040,3040,0
20231031,153000,125418300,3040,3040,3040,3040,955
20231031,152900,122515100,3080,3080,3080,3080,0
20231031,152800,122515100,3080,3080,3080,3080,0
20231031,152700,122515100,3080,3080,3080,3080,0
20231031,152600,122515100,3080,3080,3080,3080,0
20231031,152500,122515100,3080,3080,3080,3080,0
20231031,152400,122515100,3080,3080,3080,3080,0
20231031,152300,122515100,3080,3080,3080,3080,0
20231031,152200,122515100,3080,3080,3080,3080,0
20231031,152100,122515100,3080,3080,3080,3080,0
20231031,152000,122515100,3080,3080,3080,3080,0
20231031,151900,122515100,3080,3085,3085,3050,67
20231031,151800,122308850,3050,3060,3085,3050,37
20231031,151700,122195480,3035,3035,3085,3035,24
20231031,151600,122122215,3030,3035,3085,3015,241
20231031,151500,121389665,3035,3065,3075,3035,18
20231031,151400,121334615,3025,3045,3045,3025,8
20231031,151300,121310295,3080,3040,3080,3040,33
20231031,151200,121209275,3040,3075,3075,3040,9
20231031,151100,121181880,3040,3040,3040,3040,6
20231031,151000,121163640,3085,3080,3085,3040,42
20231031,150900,121034880,3080,3085,3085,3030,44
20231031,150800,120899670,3045,3085,3085,3045,8
20231031,150700,120875230,3080,3080,3085,3045,11
20231031,150600,120841625,3045,3080,3085,3045,17
20231031,150500,120789540,3045,3045,3045,3045,8
20231031,150400,120765180,3085,3040,3085,3040,18
20231031,150300,120709975,3085,3070,3085,3035,33
20231031,150200,120608935,3035,3035,3085,3035,18
20231031,150100,120553860,3085,3080,3085,3035,22
20231031,150000,120486355,3035,3070,3085,3035,105
20231031,145900,120163825,3035,3060,3080,3035,50
20231031,145800,120010715,3070,3060,3080,3025,564
20231031,145700,118278050,3050,3020,3050,3020,57
20231031,145600,118104885,3020,3020,3020,3020,8
20231031,145500,118080725,3085,3055,3085,3025,696
20231031,145400,115954330,3055,3050,3055,3025,28
20231031,145300,115869075,3025,3045,3055,3025,56
20231031,145200,115698670,3045,3045,3045,3025,10
20231031,145100,115668380,3025,3025,3025,3025,8
20231031,145000,115644180,3025,3030,3030,3025,6
20231031,144900,115626005,3055,3105,3105,3055,1088
20231031,144800,112292375,3085,3065,3105,3065,29
20231031,144700,112202775,3065,3025,3110,3025,368
20231031,144600,111086865,2995,3010,3025,2995,192
20231031,144500,110507290,3005,3000,3005,2990,42
20231031,144400,110381205,2990,2990,3000,2990,10
20231031,144300,110351285,2990,3000,3005,2990,18
20231031,144200,110297300,2990,2990,2990,2990,8
20231031,144100,110273380,3000,3000,3015,3000,34
20231031,144000,110171345,3000,3030,3030,3000,20
20231031,143900,110111290,3000,3000,3000,3000,6
20231031,143800,110093290,3000,3005,3005,3000,53
20231031,143700,109934120,3000,2940,3000,2940,1359
20231031,143600,105936085,2925,2925,2925,2925,106
20231031,143500,105626035,2925,2925,2925,2925,8
20231031,143400,105602635,2925,2925,2930,2925,8
20231031,143300,105579225,2925,2935,2935,2925,9
20231031,143200,105552890,2925,2925,2925,2925,6
20231031,143100,105535340,2925,2925,2925,2925,8
20231031,143000,105511940,2925,2925,2925,2925,8
20231031,142900,105488540,2925,2925,2925,2925,6
20231031,142800,105470990,2925,2940,2945,2925,128
20231031,142700,105094675,2930,2930,2930,2930,8
20231031,142600,105071235,2930,2930,2930,2930,8
20231031,142500,105047795,2930,2930,2930,2930,6
20231031,142400,105030215,2930,2930,2930,2930,8
20231031,142300,105006775,2930,2930,2930,2930,8
20231031,142200,104983335,2930,2930,2930,2930,6
20231031,142100,104965755,2930,2930,2930,2930,8
20231031,142000,104942315,2930,2930,2930,2930,8
20231031,141900,104918875,2925,2935,2935,2925,77
20231031,141800,104692960,2925,2925,2930,2925,143
20231031,141700,104274000,2925,2930,2930,2925,2008
20231031,141600,98390600,2925,2925,2925,2925,8
20231031,141500,98367200,2925,2925,2925,2925,6
20231031,141400,98349650,2925,2925,2930,2925,18
20231031,141300,98296950,2925,2925,2925,2925,8
20231031,141200,98273550,2925,2925,2925,2925,8
20231031,141100,98250150,2925,2930,2930,2925,20
20231031,141000,98191570,2930,2950,2950,2930,343
20231031,140900,97182250,2950,2950,2950,2950,8
20231031,140800,97158650,2950,2950,2950,2950,6
20231031,140700,97140950,2950,2950,2950,2950,8
20231031,140600,97117350,2945,2950,2950,2945,8
20231031,140500,97093785,2950,2950,2950,2950,8
20231031,140400,97070185,2950,2950,2950,2950,6
20231031,140300,97052485,2955,2950,2955,2950,13
20231031,140200,97014110,2950,2950,2950,2950,8
20231031,140100,96990510,2950,2950,2950,2950,8
20231031,140000,96966910,2950,2975,2975,2950,101
20231031,135900,96666585,2975,2975,2975,2975,8
20231031,135800,96642785,2975,2975,2975,2975,9
20231031,135700,96616010,2950,2950,2950,2950,6
20231031,135600,96598310,2950,2960,2965,2950,13
20231031,135500,96559860,2950,2950,2955,2950,9
20231031,135400,96533305,2950,2950,2950,2950,8
20231031,135300,96509705,2950,2950,2950,2950,6
20231031,135200,96492005,2950,2950,2950,2950,8
20231031,135100,96468405,2950,2950,2955,2950,9
20231031,135000,96441850,2950,2950,2950,2950,6
20231031,134900,96424150,2950,2950,2950,2950,8
20231031,134800,96400550,2950,2950,2950,2950,8
20231031,134700,96376950,2950,2950,2950,2950,8
20231031,134600,96353350,2950,2950,2950,2950,6
20231031,134500,96335650,2945,2955,2980,2945,21
20231031,134400,96273510,2945,2945,2945,2945,8
20231031,134300,96249950,2945,2950,2950,2945,6
20231031,134200,96232265,2975,2945,2975,2945,15
20231031,134100,96187960,2945,2945,2945,2945,8
20231031,134000,96164400,2945,2945,2945,2945,8
20231031,133900,96140840,2945,2945,2945,2945,8
20231031,133800,96117280,2945,2945,2945,2945,8
20231031,133700,96093720,2945,2945,2945,2945,8
20231031,133600,96070160,2945,2945,2945,2945,6
20231031,133500,96052490,2945,2945,2945,2945,8
20231031,133400,96028930,2945,2945,2945,2945,8
20231031,133300,96005370,2945,2940,2980,2940,20
20231031,133200,95946115,2940,2970,2970,2940,7
20231031,133100,95925505,2940,2940,2940,2940,8
20231031,133000,95901985,2940,2940,2940,2940,8
20231031,132900,95878465,2940,2940,2940,2940,6
20231031,132800,95860825,2940,2940,2940,2940,8
20231031,132700,95837305,2940,2940,2940,2940,8
20231031,132600,95813785,2940,2935,2970,2925,50
20231031,132500,95666780,2925,2925,2925,2925,6
20231031,132400,95649230,2920,2940,2940,2920,18
20231031,132300,95596470,2920,2940,2940,2920,20
20231031,132200,95537830,2920,2920,2920,2920,13
20231031,132100,95499870,2950,2960,2960,2950,758
20231031,132000,93263220,2960,2985,2985,2960,1189
20231031,131900,89735130,2985,2995,2995,2985,12
20231031,131800,89699260,2985,2985,2985,2985,6
20231031,131700,89681350,2985,2985,2985,2985,8
20231031,131600,89657470,2985,2985,3005,2985,11
20231031,131500,89624590,2985,2995,2995,2985,11
20231031,131400,89591690,2990,2990,2990,2990,6
20231031,131300,89573750,2990,2985,2990,2985,8
20231031,131200,89549850,2985,2980,3010,2980,39
20231031,131100,89432950,2980,2980,2980,2980,6
20231031,131000,89415070,2980,2990,2990,2980,16
20231031,130900,89367330,2980,2980,2980,2980,8
20231031,130800,89343490,2980,2980,2980,2980,8
20231031,130700,89319650,2990,2980,2990,2980,7
20231031,130600,89298780,2980,2980,2980,2980,8
20231031,130500,89274940,2980,2980,2980,2980,8
20231031,130400,89251100,2980,2980,2980,2980,6
20231031,130300,89233220,2980,2980,2980,2980,8
20231031,130200,89209380,2980,2980,2980,2980,8
20231031,130100,89185540,2980,2980,2990,2980,38
20231031,130000,89072010,2980,2980,2980,2980,6
20231031,125900,89054130,2980,2980,2980,2980,8
20231031,125800,89030290,2980,2980,2980,2980,8
20231031,125700,89006450,2980,2980,2980,2980,6
20231031,125600,88988570,2980,2980,2980,2980,8
20231031,125500,88964730,2980,2980,2980,2980,8
20231031,125400,88940890,2980,2980,2980,2980,8
20231031,125300,88917050,2980,2980,2980,2980,6
20231031,125200,88899170,2980,2980,2980,2980,117
20231031,125100,88550510,2980,2990,2990,2980,231
20231031,125000,87861790,2990,2990,2990,2990,117
20231031,124900,87511960,2990,2985,3025,2985,39
20231031,124800,87394280,2985,2985,2985,2985,8
20231031,124700,87370400,2985,2985,2985,2985,8
20231031,124600,87346520,2985,2985,2985,2985,6
20231031,124500,87328610,2985,2985,3005,2985,9
20231031,124400,87301725,2985,2985,2985,2985,8
20231031,124300,87277845,2985,2995,3005,2985,9
20231031,124200,87250950,2990,3005,3005,2990,7
20231031,124100,87230005,2990,3000,3000,2990,8
20231031,124000,87206075,2990,2990,2990,2990,8
20231031,123900,87182155,2990,2990,2990,2990,6
20231031,123800,87164215,2990,2990,2990,2990,8
20231031,123700,87140295,2990,3000,3000,2990,8
20231031,123600,87116360,2990,2990,2990,2990,8
20231031,123500,87092440,2990,2990,3010,2990,73
20231031,123400,86872830,2990,2990,2990,2990,8
20231031,123300,86848910,2990,2990,2990,2990,8
20231031,123200,86824990,2990,2990,2990,2990,6
20231031,123100,86807050,2990,2990,2990,2990,8
20231031,123000,86783130,2990,2990,2990,2990,8
20231031,122900,86759210,2990,2990,2990,2990,8
20231031,122800,86735290,2990,2990,2990,2990,6
20231031,122700,86717350,2990,2990,2990,2990,8
20231031,122600,86693430,2990,2990,2990,2990,8
20231031,122500,86669510,2990,2990,2990,2990,6
20231031,122400,86651570,2990,3000,3000,2990,9
20231031,122300,86624640,3000,3000,3000,3000,8
20231031,122200,86600640,3000,3000,3000,3000,8
20231031,122100,86576640,3000,3000,3000,3000,6
20231031,122000,86558640,3000,3000,3000,3000,8
20231031,121900,86534640,3000,3000,3000,3000,8
20231031,121800,86510640,3000,3000,3000,3000,6
20231031,121700,86492640,3000,3000,3000,3000,8
20231031,121600,86468640,3000,3000,3000,3000,8
20231031,121500,86444640,3000,3000,3000,3000,8
20231031,121400,86420640,3000,3000,3000,3000,6
20231031,121300,86402640,3000,3000,3000,3000,8
20231031,121200,86378640,3000,3005,3005,3000,8
20231031,121100,86354630,3005,3005,3005,3005,8
20231031,121000,86330590,3000,3000,3000,3000,6
20231031,120900,86312590,3000,3030,3030,3000,690
20231031,120800,84238165,3030,3030,3030,3030,8
20231031,120700,84213925,3030,3030,3030,3030,6
20231031,120600,84195745,3040,3050,3050,3040,3931
20231031,120500,72225735,3050,3050,3050,3050,492
20231031,120400,70725135,3050,3050,3050,3050,8
20231031,120300,70700735,3050,3070,3070,3050,8
20231031,120200,70676295,3050,3065,3065,3045,4508
20231031,120100,56907585,3090,3060,3090,3060,18
20231031,120000,56852290,3060,3060,3065,3060,9
20231031,115900,56824735,3060,3060,3060,3060,8
20231031,115800,56800255,3060,3065,3065,3060,27
20231031,115700,56717540,3065,3065,3065,3065,8
20231031,115600,56693020,3065,3065,3065,3065,6
20231031,115500,56674630,3065,3065,3065,3065,8
20231031,115400,56650110,3065,3065,3065,3065,8
20231031,115300,56625590,3065,3065,3065,3065,6
20231031,115200,56607200,3065,3065,3065,3065,8
20231031,115100,56582680,3065,3065,3065,3065,8
20231031,115000,56558160,3065,3065,3065,3065,8
20231031,114900,56533640,3065,3065,3065,3065,6
20231031,114800,56515250,3065,3070,3070,3065,8
20231031,114700,56490715,3070,3070,3070,3070,8
20231031,114600,56466155,3070,3070,3070,3070,7
20231031,114500,56444665,3070,3070,3070,3070,8
20231031,114400,56420105,3070,3075,3075,3070,28
20231031,114300,56334025,3075,3075,3075,3075,8
20231031,114200,56309425,3075,3075,3075,3075,6
20231031,114100,56290975,3075,3075,3075,3075,8
20231031,114000,56266375,3080,3085,3085,3080,1195
20231031,113900,52579820,3085,3085,3085,3085,6
20231031,113800,52561310,3085,3085,3085,3085,8
20231031,113700,52536630,3085,3085,3085,3085,8
20231031,113600,52511950,3085,3085,3085,3085,8
20231031,113500,52487270,3085,3085,3085,3085,6
20231031,113400,52468760,3085,3085,3085,3085,8
20231031,113300,52444080,3085,3085,3085,3085,8
20231031,113200,52419400,3085,3085,3085,3085,8
20231031,113100,52394720,3085,3085,3085,3085,6
20231031,113000,52376210,3085,3085,3085,3085,8
20231031,112900,52351530,3085,3085,3085,3085,8
20231031,112800,52326850,3085,3085,3085,3085,0
20231031,112700,52326850,3085,3085,3085,3085,0
20231031,112600,52326850,3085,3085,3085,3085,0
20231031,112500,52326850,3085,3085,3085,3085,0
20231031,112400,52326850,3085,3085,3085,3085,0
20231031,112300,52326850,3085,3085,3085,3085,0
20231031,112200,52326850,3085,3085,3085,3085,0
20231031,112100,52326850,3085,3085,3085,3085,1
20231031,112000,52323765,3085,3085,3085,3085,0
20231031,111900,52323765,3085,3085,3085,3085,0
20231031,111800,52323765,3085,3085,3085,3085,0
20231031,111700,52323765,3085,3085,3085,3085,0
20231031,111600,52323765,3085,3085,3085,3085,0
20231031,111500,52323765,3085,3085,3085,3085,0
20231031,111400,52323765,3085,3085,3085,3085,0
20231031,111300,52323765,3085,3085,3085,3085,0
20231031,111200,52323765,3085,3085,3085,3085,0
20231031,111100,52323765,3085,3085,3085,3085,0
20231031,111000,52323765,3085,3085,3085,3085,0
20231031,110900,52323765,3085,3085,3085,3085,0
20231031,110800,52323765,3085,3085,3085,3085,0
20231031,110700,52323765,3085,3085,3085,3085,0
20231031,110600,52323765,3085,3085,3085,3085,0
20231031,110500,52323765,3085,3085,3085,3085,0
20231031,110400,52323765,3085,3085,3085,3085,0
20231031,110300,52323765,3085,3085,3085,3085,0
20231031,110200,52323765,3085,3085,3085,3085,238
20231031,110100,51589535,3080,3080,3080,3080,0
20231031,110000,51589535,3080,3080,3080,3080,0
20231031,105900,51589535,3080,3080,3080,3080,0
20231031,105800,51589535,3080,3080,3080,3080,0
20231031,105700,51589535,3080,3080,3080,3080,0
20231031,105600,51589535,3080,3080,3080,3080,0
20231031,105500,51589535,3080,3080,3080,3080,0
20231031,105400,51589535,3080,3080,3080,3080,0
20231031,105300,51589535,3080,3080,3080,3080,0
20231031,105200,51589535,3080,3080,3080,3080,0
20231031,105100,51589535,3080,3080,3080,3080,0
20231031,105000,51589535,3080,3080,3080,3080,0
20231031,104900,51589535,3080,3080,3080,3080,0
20231031,104800,51589535,3080,3080,3080,3080,0
20231031,104700,51589535,3080,3080,3080,3080,0
20231031,104600,51589535,3080,3080,3080,3080,0
20231031,104500,51589535,3080,3080,3080,3080,0
20231031,104400,51589535,3080,3080,3080,3080,0
20231031,104300,51589535,3080,3080,3080,3080,0
20231031,104200,51589535,3080,3080,3080,3080,1
20231031,104100,51586455,3085,3085,3085,3085,0
20231031,104000,51586455,3085,3085,3085,3085,71
20231031,103900,51367420,3075,3075,3075,3075,0
20231031,103800,51367420,3075,3075,3075,3075,0
20231031,103700,51367420,3075,3075,3075,3075,0
20231031,103600,51367420,3075,3075,3075,3075,8
20231031,103500,51342820,3085,3085,3085,3085,0
20231031,103400,51342820,3085,3085,3085,3085,0
20231031,103300,51342820,3085,3085,3085,3085,0
20231031,103200,51342820,3085,3085,3085,3085,0
20231031,103100,51342820,3085,3085,3085,3085,0
20231031,103000,51342820,3085,3085,3085,3085,0
20231031,102900,51342820,3085,3085,3085,3085,0
20231031,102800,51342820,3085,3085,3085,3085,0
20231031,102700,51342820,3085,3085,3085,3085,0
20231031,102600,51342820,3085,3085,3085,3085,0
20231031,102500,51342820,3085,3085,3085,3085,0
20231031,102400,51342820,3085,3085,3085,3085,0
20231031,102300,51342820,3085,3085,3085,3085,0
20231031,102200,51342820,3085,3085,3085,3085,3
20231031,102100,51333565,3085,3085,3085,3085,0
20231031,102000,51333565,3085,3085,3085,3085,0
20231031,101900,51333565,3085,3085,3085,3085,0
20231031,101800,51333565,3085,3085,3085,3085,3
20231031,101700,51324310,3080,3080,3080,3080,1409
20231031,101600,46984590,3085,3085,3085,3085,0
20231031,101500,46984590,3085,3085,3085,3085,0
20231031,101400,46984590,3085,3085,3085,3085,0
20231031,101300,46984590,3085,3085,3085,3085,0
20231031,101200,46984590,3085,3085,3085,3085,0
20231031,101100,46984590,3085,3085,3085,3085,0
20231031,101000,46984590,3085,3085,3085,3085,0
20231031,100900,46984590,3085,3085,3085,3085,0
20231031,100800,46984590,3085,3085,3085,3085,265
20231031,100700,46167065,3095,3095,3095,3095,0
20231031,100600,46167065,3095,3095,3095,3095,0
20231031,100500,46167065,3095,3095,3095,3095,0
20231031,100400,46167065,3095,3095,3095,3095,0
20231031,100300,46167065,3095,3095,3095,3095,0
20231031,100200,46167065,3095,3095,3095,3095,3
20231031,100100,46157780,3080,3080,3080,3080,0
20231031,100000,46157780,3080,3080,3080,3080,0
20231031,095900,46157780,3080,3080,3080,3080,0
20231031,095800,46157780,3080,3085,3085,3080,129
20231031,095700,45760280,3095,3095,3095,3095,2
20231031,095600,45754090,3095,3095,3095,3095,10
20231031,095500,45723140,3085,3085,3085,3085,64
20231031,095400,45525700,3080,3080,3080,3080,0
20231031,095300,45525700,3080,3080,3080,3080,487
20231031,095200,44025740,3080,3080,3080,3080,0
20231031,095100,44025740,3080,3080,3080,3080,0
20231031,095000,44025740,3080,3080,3080,3080,0
20231031,094900,44025740,3080,3085,3085,3080,1060
20231031,094800,40760590,3080,3080,3080,3080,0
20231031,094700,40760590,3080,3095,3095,3080,5000
20231031,094600,25358665,3100,3100,3100,3100,0
20231031,094500,25358665,3100,3100,3100,3100,0
20231031,094400,25358665,3100,3100,3100,3100,0
20231031,094300,25358665,3100,3100,3100,3100,487
20231031,094200,23848965,3100,3100,3100,3100,0
20231031,094100,23848965,3100,3100,3100,3100,0
20231031,094000,23848965,3100,3100,3100,3100,0
20231031,093900,23848965,3100,3100,3100,3100,50
20231031,093800,23693965,3100,3100,3100,3100,0
20231031,093700,23693965,3100,3100,3100,3100,0
20231031,093600,23693965,3100,3100,3100,3100,0
20231031,093500,23693965,3100,3100,3100,3100,0
20231031,093400,23693965,3100,3120,3120,3100,3
20231031,093300,23684625,3120,3100,3120,3100,533
20231031,093200,22032245,3100,3100,3100,3100,2
20231031,093100,22026045,3100,3100,3100,3100,0
20231031,093000,22026045,3100,3125,3125,3100,4622
20231031,092900,7677285,3130,3130,3130,3130,0
20231031,092800,7677285,3130,3130,3130,3130,0
20231031,092700,7677285,3130,3130,3130,3130,4
20231031,092600,7664765,3130,3130,3130,3130,0
20231031,092500,7664765,3130,3130,3130,3130,0
20231031,092400,7664765,3130,3130,3130,3130,0
20231031,092300,7664765,3130,3130,3130,3130,0
20231031,092200,7664765,3130,3130,3130,3130,1
20231031,092100,7661635,3130,3130,3130,3130,0
20231031,092000,7661635,3130,3130,3130,3130,0
20231031,091900,7661635,3130,3130,3130,3130,0
20231031,091800,7661635,3130,3120,3130,3120,2
20231031,091700,7655385,3120,3120,3120,3120,0
20231031,091600,7655385,3120,3125,3125,3120,300
20231031,091500,6719375,3125,3125,3125,3125,0
20231031,091400,6719375,3125,3125,3125,3125,0
20231031,091300,6719375,3125,3125,3125,3125,1
20231031,091200,6716250,3130,3130,3130,3130,21
20231031,091100,6650520,3120,3120,3120,3120,0
20231031,091000,6650520,3120,3120,3120,3120,0
20231031,090900,6650520,3120,3125,3125,3120,98
20231031,090800,6344710,3130,3130,3130,3120,1006
20231031,090700,3203730,3135,3135,3135,3135,1
20231031,090600,3200595,3135,3135,3135,3135,10
20231031,090500,3169245,3135,3135,3135,3135,0
20231031,090400,3169245,3135,3135,3135,3135,135
20231031,090300,2746020,3135,3135,3135,3135,2
20231031,090200,2739750,3130,3130,3135,3130,619
20231031,090100,802275,3135,3135,3135,3135,14
20231031,090000,758385,3130,3120,3130,3120,243