KissMeData/039240/min/candle-20231031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192200,161727460,3010,3010,3010,3010,1086
20231031,192100,161727460,3010,3010,3010,3010,0
20231031,192000,161727460,3010,3010,3010,3010,0
20231031,191900,161727460,3010,3010,3010,3010,0
20231031,191800,161727460,3010,3010,3010,3010,0
20231031,191700,161727460,3010,3010,3010,3010,0
20231031,191600,161727460,3010,3010,3010,3010,0
20231031,191500,161727460,3010,3010,3010,3010,0
20231031,191400,161727460,3010,3010,3010,3010,0
20231031,191300,161727460,3010,3010,3010,3010,0
20231031,191200,161727460,3010,3010,3010,3010,0
20231031,191100,161727460,3010,3010,3010,3010,0
20231031,191000,161727460,3010,3010,3010,3010,0
20231031,190900,161727460,3010,3010,3010,3010,0
20231031,190800,161727460,3010,3010,3010,3010,0
20231031,190700,161727460,3010,3010,3010,3010,0
20231031,190600,161727460,3010,3010,3010,3010,0
20231031,190500,161727460,3010,3010,3010,3010,0
20231031,190400,161727460,3010,3010,3010,3010,0
20231031,190300,161727460,3010,3010,3010,3010,0
20231031,190200,161727460,3010,3010,3010,3010,0
20231031,190100,161727460,3010,3010,3010,3010,0
20231031,190000,161727460,3010,3010,3010,3010,0
20231031,185900,161727460,3010,3010,3010,3010,0
20231031,185800,161727460,3010,3010,3010,3010,0
20231031,185700,161727460,3010,3010,3010,3010,0
20231031,185600,161727460,3010,3010,3010,3010,0
20231031,185500,161727460,3010,3010,3010,3010,0
20231031,185400,161727460,3010,3010,3010,3010,0
20231031,185300,161727460,3010,3010,3010,3010,0
20231031,185200,161727460,3010,3010,3010,3010,1086
20231031,185100,161727460,3010,3010,3010,3010,0
20231031,185000,161727460,3010,3010,3010,3010,0
20231031,184900,161727460,3010,3010,3010,3010,0
20231031,184800,161727460,3010,3010,3010,3010,0
20231031,184700,161727460,3010,3010,3010,3010,0
20231031,184600,161727460,3010,3010,3010,3010,0
20231031,184500,161727460,3010,3010,3010,3010,0
20231031,184400,161727460,3010,3010,3010,3010,0
20231031,184300,161727460,3010,3010,3010,3010,0
20231031,184200,161727460,3010,3010,3010,3010,0
20231031,184100,161727460,3010,3010,3010,3010,0
20231031,184000,161727460,3010,3010,3010,3010,0
20231031,183900,161727460,3010,3010,3010,3010,0
20231031,183800,161727460,3010,3010,3010,3010,0
20231031,183700,161727460,3010,3010,3010,3010,0
20231031,183600,161727460,3010,3010,3010,3010,0
20231031,183500,161727460,3010,3010,3010,3010,0
20231031,183400,161727460,3010,3010,3010,3010,0
20231031,183300,161727460,3010,3010,3010,3010,0
20231031,183200,161727460,3010,3010,3010,3010,0
20231031,183100,161727460,3010,3010,3010,3010,0
20231031,183000,161727460,3010,3010,3010,3010,0
20231031,182900,161727460,3010,3010,3010,3010,0
20231031,182800,161727460,3010,3010,3010,3010,0
20231031,182700,161727460,3010,3010,3010,3010,0
20231031,182600,161727460,3010,3010,3010,3010,0
20231031,182500,161727460,3010,3010,3010,3010,0
20231031,182400,161727460,3010,3010,3010,3010,0
20231031,182300,161727460,3010,3010,3010,3010,0
20231031,182200,161727460,3010,3010,3010,3010,1086
20231031,182100,161727460,3010,3010,3010,3010,0
20231031,182000,161727460,3010,3010,3010,3010,0
20231031,181900,161727460,3010,3010,3010,3010,0
20231031,181800,161727460,3010,3010,3010,3010,0
20231031,181700,161727460,3010,3010,3010,3010,0
20231031,181600,161727460,3010,3010,3010,3010,0
20231031,181500,161727460,3010,3010,3010,3010,0
20231031,181400,161727460,3010,3010,3010,3010,0
20231031,181300,161727460,3010,3010,3010,3010,0
20231031,181200,161727460,3010,3010,3010,3010,0
20231031,181100,161727460,3010,3010,3010,3010,0
20231031,181000,161727460,3010,3010,3010,3010,0
20231031,180900,161727460,3010,3010,3010,3010,0
20231031,180800,161727460,3010,3010,3010,3010,0
20231031,180700,161727460,3010,3010,3010,3010,0
20231031,180600,161727460,3010,3010,3010,3010,0
20231031,180500,161727460,3010,3010,3010,3010,0
20231031,180400,161727460,3010,3010,3010,3010,0
20231031,180300,161727460,3010,3010,3010,3010,0
20231031,180200,161727460,3010,3010,3010,3010,0
20231031,180100,161727460,3010,3010,3010,3010,0
20231031,180000,161727460,3010,3010,3010,3010,0
20231031,175900,161727460,3010,3010,3010,3010,0
20231031,175800,161727460,3010,3010,3010,3010,0
20231031,175700,161727460,3010,3010,3010,3010,0
20231031,175600,161727460,3010,3010,3010,3010,0
20231031,175500,161727460,3010,3010,3010,3010,0
20231031,175400,161727460,3010,3010,3010,3010,0
20231031,175300,161727460,3010,3010,3010,3010,0
20231031,175200,161727460,3010,3010,3010,3010,1086
20231031,175100,161727460,3010,3010,3010,3010,0
20231031,175000,161727460,3010,3010,3010,3010,0
20231031,174900,161727460,3010,3010,3010,3010,0
20231031,174800,161727460,3010,3010,3010,3010,0
20231031,174700,161727460,3010,3010,3010,3010,0
20231031,174600,161727460,3010,3010,3010,3010,0
20231031,174500,161727460,3010,3010,3010,3010,0
20231031,174400,161727460,3010,3010,3010,3010,0
20231031,174300,161727460,3010,3010,3010,3010,0
20231031,174200,161727460,3010,3010,3010,3010,0
20231031,174100,161727460,3010,3010,3010,3010,0
20231031,174000,161727460,3010,3010,3010,3010,0
20231031,173900,161727460,3010,3010,3010,3010,0
20231031,173800,161727460,3010,3010,3010,3010,0
20231031,173700,161727460,3010,3010,3010,3010,0
20231031,173600,161727460,3010,3010,3010,3010,0
20231031,173500,161727460,3010,3010,3010,3010,0
20231031,173400,161727460,3010,3010,3010,3010,0
20231031,173300,161727460,3010,3010,3010,3010,0
20231031,173200,161727460,3010,3010,3010,3010,0
20231031,173100,161727460,3010,3010,3010,3010,0
20231031,173000,161727460,3010,3010,3010,3010,0
20231031,172900,161727460,3010,3010,3010,3010,0
20231031,172800,161727460,3010,3010,3010,3010,0
20231031,172700,161727460,3010,3010,3010,3010,0
20231031,172600,161727460,3010,3010,3010,3010,0
20231031,172500,161727460,3010,3010,3010,3010,0
20231031,172400,161727460,3010,3010,3010,3010,0
20231031,172300,161727460,3010,3010,3010,3010,0
20231031,172200,161727460,3010,3010,3010,3010,1086
20231031,172100,161727460,3010,3010,3010,3010,0
20231031,172000,161727460,3010,3010,3010,3010,0
20231031,171900,161727460,3010,3010,3010,3010,0
20231031,171800,161727460,3010,3010,3010,3010,0
20231031,171700,161727460,3010,3010,3010,3010,0
20231031,171600,161727460,3010,3010,3010,3010,0
20231031,171500,161727460,3010,3010,3010,3010,0
20231031,171400,161727460,3010,3010,3010,3010,0
20231031,171300,161727460,3010,3010,3010,3010,0
20231031,171200,161727460,3010,3010,3010,3010,0
20231031,171100,161727460,3010,3010,3010,3010,0
20231031,171000,161727460,3010,3010,3010,3010,0
20231031,170900,161727460,3010,3010,3010,3010,0
20231031,170800,161727460,3010,3010,3010,3010,0
20231031,170700,161727460,3010,3010,3010,3010,0
20231031,170600,161727460,3010,3010,3010,3010,0
20231031,170500,161727460,3010,3010,3010,3010,0
20231031,170400,161727460,3010,3010,3010,3010,0
20231031,170300,161727460,3010,3010,3010,3010,0
20231031,170200,161727460,3010,3010,3010,3010,0
20231031,170100,161727460,3010,3010,3010,3010,0
20231031,170000,161727460,3010,3010,3010,3010,0
20231031,165900,161727460,3010,3010,3010,3010,0
20231031,165800,161727460,3010,3010,3010,3010,0
20231031,165700,161727460,3010,3010,3010,3010,0
20231031,165600,161727460,3010,3010,3010,3010,0
20231031,165500,161727460,3010,3010,3010,3010,0
20231031,165400,161727460,3010,3010,3010,3010,0
20231031,165300,161727460,3010,3010,3010,3010,0
20231031,165200,161727460,3010,3010,3010,3010,1086
20231031,165100,161727460,3010,3010,3010,3010,0
20231031,165000,161727460,3010,3010,3010,3010,0
20231031,164900,161727460,3010,3010,3010,3010,0
20231031,164800,161727460,3010,3010,3010,3010,0
20231031,164700,161727460,3010,3010,3010,3010,0
20231031,164600,161727460,3010,3010,3010,3010,0
20231031,164500,161727460,3010,3010,3010,3010,0
20231031,164400,161727460,3010,3010,3010,3010,0
20231031,164300,161727460,3010,3010,3010,3010,0
20231031,164200,161727460,3010,3010,3010,3010,0
20231031,164100,161727460,3010,3010,3010,3010,0
20231031,164000,161727460,3010,3010,3010,3010,0
20231031,163900,161727460,3010,3010,3010,3010,0
20231031,163800,161727460,3010,3010,3010,3010,0
20231031,163700,161727460,3010,3010,3010,3010,0
20231031,163600,161727460,3010,3010,3010,3010,0
20231031,163500,161727460,3010,3010,3010,3010,0
20231031,163400,161727460,3010,3010,3010,3010,0
20231031,163300,161727460,3010,3010,3010,3010,0
20231031,163200,161727460,3010,3010,3010,3010,0
20231031,163100,161727460,3010,3010,3010,3010,0
20231031,163000,161727460,3010,3010,3010,3010,0
20231031,162900,161727460,3010,3010,3010,3010,0
20231031,162800,161727460,3010,3010,3010,3010,0
20231031,162700,161727460,3010,3010,3010,3010,0
20231031,162600,161727460,3010,3010,3010,3010,0
20231031,162500,161727460,3010,3010,3010,3010,0
20231031,162400,161727460,3010,3010,3010,3010,0
20231031,162300,161727460,3010,3010,3010,3010,0
20231031,162200,161727460,3010,3010,3010,3010,1086
20231031,162100,161727460,3010,3010,3010,3010,0
20231031,162000,161727460,3010,3010,3010,3010,0
20231031,161900,161727460,3010,3010,3010,3010,0
20231031,161800,161727460,3010,3010,3010,3010,0
20231031,161700,161727460,3010,3010,3010,3010,0
20231031,161600,161727460,3010,3010,3010,3010,0
20231031,161500,161727460,3010,3010,3010,3010,0
20231031,161400,161727460,3010,3010,3010,3010,0
20231031,161300,161727460,3010,3010,3010,3010,0
20231031,161200,161727460,3010,3010,3010,3010,0
20231031,161100,161727460,3010,3010,3010,3010,0
20231031,161000,161727460,3010,3010,3010,3010,0
20231031,160900,161727460,3010,3010,3010,3010,0
20231031,160800,161727460,3010,3010,3010,3010,0
20231031,160700,161727460,3010,3010,3010,3010,0
20231031,160600,161727460,3010,3010,3010,3010,0
20231031,160500,161727460,3010,3010,3010,3010,0
20231031,160400,161727460,3010,3010,3010,3010,0
20231031,160300,161727460,3010,3010,3010,3010,0
20231031,160200,161727460,3010,3010,3010,3010,0
20231031,160100,161727460,3010,3010,3010,3010,0
20231031,160000,161727460,3010,3010,3010,3010,0
20231031,155900,161727460,3010,3010,3010,3010,0
20231031,155800,161727460,3010,3010,3010,3010,0
20231031,155700,161727460,3010,3010,3010,3010,0
20231031,155600,161727460,3010,3010,3010,3010,0
20231031,155500,161727460,3010,3010,3010,3010,0
20231031,155400,161727460,3010,3010,3010,3010,0
20231031,155300,161727460,3010,3010,3010,3010,0
20231031,155200,161727460,3010,3010,3010,3010,1086
20231031,155100,161727460,3010,3010,3010,3010,0
20231031,155000,161727460,3010,3010,3010,3010,0
20231031,154900,161727460,3010,3010,3010,3010,0
20231031,154800,161727460,3010,3010,3010,3010,0
20231031,154700,161727460,3010,3010,3010,3010,0
20231031,154600,161727460,3010,3010,3010,3010,0
20231031,154500,161727460,3010,3010,3010,3010,0
20231031,154400,161727460,3010,3010,3010,3010,0
20231031,154300,161727460,3010,3010,3010,3010,0
20231031,154200,161727460,3010,3010,3010,3010,0
20231031,154100,161727460,3010,3010,3010,3010,0
20231031,154000,161727460,3010,3010,3010,3010,0
20231031,153900,161727460,3010,3010,3010,3010,0
20231031,153800,161727460,3010,3010,3010,3010,0
20231031,153700,161727460,3010,3010,3010,3010,0
20231031,153600,161727460,3010,3010,3010,3010,0
20231031,153500,161727460,3010,3010,3010,3010,0
20231031,153400,161727460,3010,3010,3010,3010,0
20231031,153300,161727460,3010,3010,3010,3010,0
20231031,153200,161727460,3010,3010,3010,3010,0
20231031,153100,161727460,3010,3010,3010,3010,0
20231031,153000,161727460,3010,3010,3010,3010,1086
20231031,152900,158458600,3005,3005,3005,3005,0
20231031,152800,158458600,3005,3005,3005,3005,0
20231031,152700,158458600,3005,3005,3005,3005,0
20231031,152600,158458600,3005,3005,3005,3005,0
20231031,152500,158458600,3005,3005,3005,3005,0
20231031,152400,158458600,3005,3005,3005,3005,0
20231031,152300,158458600,3005,3005,3005,3005,0
20231031,152200,158458600,3005,3005,3005,3005,0
20231031,152100,158458600,3005,3005,3005,3005,0
20231031,152000,158458600,3005,3005,3005,3005,0
20231031,151900,158458600,3005,3010,3010,3005,175
20231031,151800,157931975,3005,3005,3005,3005,0
20231031,151700,157931975,3005,3005,3005,3005,800
20231031,151600,155527975,3000,3000,3000,3000,0
20231031,151500,155527975,3000,3000,3000,3000,0
20231031,151400,155527975,3000,3000,3000,3000,66
20231031,151300,155329975,3000,3000,3000,3000,143
20231031,151200,154900975,3010,3010,3010,3010,2
20231031,151100,154894955,3005,3005,3005,3005,0
20231031,151000,154894955,3005,3005,3005,3005,0
20231031,150900,154894955,3005,3005,3005,3005,295
20231031,150800,154008480,3010,3010,3010,3010,17
20231031,150700,153957310,2995,3000,3000,2995,1961
20231031,150600,148083740,3005,3005,3005,3005,0
20231031,150500,148083740,3005,3005,3005,3005,0
20231031,150400,148083740,3005,3005,3005,3005,0
20231031,150300,148083740,3005,3005,3005,3005,8
20231031,150200,148059700,3005,3005,3005,3000,207
20231031,150100,147438660,3000,3000,3000,3000,30
20231031,150000,147348660,3000,3000,3000,3000,0
20231031,145900,147348660,3000,3000,3000,3000,22
20231031,145800,147282660,3000,3000,3000,3000,16
20231031,145700,147234660,3000,3000,3005,3000,452
20231031,145600,145878585,3000,3000,3000,3000,0
20231031,145500,145878585,3000,3000,3000,3000,0
20231031,145400,145878585,3000,3000,3000,3000,0
20231031,145300,145878585,3000,3000,3000,3000,50
20231031,145200,145728585,3000,3000,3000,3000,0
20231031,145100,145728585,3000,3000,3000,3000,1
20231031,145000,145725585,3000,3000,3000,3000,3
20231031,144900,145716585,3000,3000,3000,3000,107
20231031,144800,145395585,3000,3000,3000,3000,20
20231031,144700,145335585,3000,3000,3000,3000,9
20231031,144600,145308585,3000,3000,3000,3000,22
20231031,144500,145242585,3000,3000,3000,3000,0
20231031,144400,145242585,3000,3000,3000,3000,0
20231031,144300,145242585,3000,3000,3000,3000,0
20231031,144200,145242585,3000,3000,3000,2995,84
20231031,144100,144990590,3000,3000,3000,3000,0
20231031,144000,144990590,3000,3000,3000,3000,70
20231031,143900,144780590,3000,3000,3000,3000,0
20231031,143800,144780590,3000,3000,3000,3000,500
20231031,143700,143280590,2995,2995,2995,2995,3000
20231031,143600,134295590,3000,3000,3000,3000,0
20231031,143500,134295590,3000,3000,3000,3000,0
20231031,143400,134295590,3000,3005,3005,3000,150
20231031,143300,133845190,3000,3000,3000,3000,0
20231031,143200,133845190,3000,3000,3000,3000,14
20231031,143100,133803190,3000,3000,3000,3000,0
20231031,143000,133803190,3000,3000,3000,3000,0
20231031,142900,133803190,3000,3000,3000,3000,1
20231031,142800,133800190,3000,3000,3000,3000,0
20231031,142700,133800190,3000,3000,3000,3000,50
20231031,142600,133650190,3000,3000,3000,3000,0
20231031,142500,133650190,3000,3000,3000,3000,0
20231031,142400,133650190,3000,3000,3000,3000,415
20231031,142300,132405190,3005,3000,3005,3000,1167
20231031,142200,128904140,3005,3005,3005,3005,0
20231031,142100,128904140,3005,3005,3005,3005,0
20231031,142000,128904140,3005,3005,3005,3005,6
20231031,141900,128886110,3005,3005,3005,3005,0
20231031,141800,128886110,3005,3005,3005,3005,0
20231031,141700,128886110,3005,3000,3005,3000,713
20231031,141600,126744735,3000,3000,3000,3000,0
20231031,141500,126744735,3000,3000,3000,3000,1
20231031,141400,126741735,2995,2995,2995,2995,0
20231031,141300,126741735,2995,2995,2995,2995,0
20231031,141200,126741735,2995,2995,2995,2995,0
20231031,141100,126741735,2995,2995,2995,2995,99
20231031,141000,126445230,3000,3000,3000,3000,3
20231031,140900,126436230,3000,3000,3000,3000,0
20231031,140800,126436230,3000,3000,3000,3000,938
20231031,140700,123622230,3000,3000,3000,3000,0
20231031,140600,123622230,3000,3000,3000,3000,0
20231031,140500,123622230,3000,3000,3000,3000,0
20231031,140400,123622230,3000,3000,3000,3000,1261
20231031,140300,119839230,3010,3010,3010,3010,0
20231031,140200,119839230,3010,3010,3010,3010,0
20231031,140100,119839230,3010,3010,3010,3010,2
20231031,140000,119833210,3010,3010,3010,3010,0
20231031,135900,119833210,3010,3010,3010,3010,0
20231031,135800,119833210,3010,3010,3010,3010,0
20231031,135700,119833210,3010,3010,3010,3010,0
20231031,135600,119833210,3010,3010,3010,3010,0
20231031,135500,119833210,3010,3010,3010,3010,0
20231031,135400,119833210,3010,3010,3010,3010,2
20231031,135300,119827190,3005,3005,3005,3005,0
20231031,135200,119827190,3005,3005,3005,3005,0
20231031,135100,119827190,3005,3005,3005,3005,0
20231031,135000,119827190,3005,3005,3005,3005,0
20231031,134900,119827190,3005,3005,3005,3005,0
20231031,134800,119827190,3005,3005,3005,3005,0
20231031,134700,119827190,3005,3005,3005,3005,0
20231031,134600,119827190,3005,3005,3005,3005,0
20231031,134500,119827190,3005,3005,3005,3005,0
20231031,134400,119827190,3005,3005,3005,3005,0
20231031,134300,119827190,3005,3005,3005,3005,0
20231031,134200,119827190,3005,3005,3005,3005,0
20231031,134100,119827190,3005,3005,3005,3005,0
20231031,134000,119827190,3005,3005,3005,3005,0
20231031,133900,119827190,3005,3000,3005,3000,2333
20231031,133800,112826525,3000,3000,3000,3000,0
20231031,133700,112826525,3000,3000,3000,3000,0
20231031,133600,112826525,3000,3000,3000,3000,0
20231031,133500,112826525,3000,3000,3000,3000,0
20231031,133400,112826525,3000,3000,3000,3000,0
20231031,133300,112826525,3000,3000,3000,3000,0
20231031,133200,112826525,3000,3000,3000,3000,540
20231031,133100,111206525,3005,3005,3005,3005,0
20231031,133000,111206525,3005,3005,3005,3005,0
20231031,132900,111206525,3005,3005,3005,3005,0
20231031,132800,111206525,3005,3005,3005,3005,0
20231031,132700,111206525,3005,3005,3005,3005,0
20231031,132600,111206525,3005,3005,3005,3005,59
20231031,132500,111029230,3010,3010,3010,3010,2
20231031,132400,111023210,3005,3000,3005,3000,500
20231031,132300,109522710,3005,3005,3005,3005,3269
20231031,132200,99699365,3005,3005,3005,3005,0
20231031,132100,99699365,3005,3005,3005,3005,0
20231031,132000,99699365,3005,3005,3005,3005,0
20231031,131900,99699365,3005,3005,3005,3005,0
20231031,131800,99699365,3005,3005,3005,3005,0
20231031,131700,99699365,3005,3005,3005,3005,0
20231031,131600,99699365,3005,3005,3005,3005,0
20231031,131500,99699365,3005,3005,3005,3005,976
20231031,131400,96766485,3010,3010,3010,3010,0
20231031,131300,96766485,3010,3010,3010,3010,0
20231031,131200,96766485,3010,3010,3010,3010,0
20231031,131100,96766485,3010,3010,3010,3010,457
20231031,131000,95390915,3005,3005,3005,3005,0
20231031,130900,95390915,3005,3005,3005,3005,0
20231031,130800,95390915,3005,3005,3005,3005,0
20231031,130700,95390915,3005,3005,3005,3005,0
20231031,130600,95390915,3005,3005,3005,3005,40
20231031,130500,95270715,3010,3010,3010,3010,0
20231031,130400,95270715,3010,3010,3010,3010,0
20231031,130300,95270715,3010,3010,3010,3010,33
20231031,130200,95171385,3010,3010,3010,3010,0
20231031,130100,95171385,3010,3010,3010,3010,0
20231031,130000,95171385,3010,3010,3010,3010,10
20231031,125900,95141285,3010,3010,3010,3010,0
20231031,125800,95141285,3010,3010,3010,3010,0
20231031,125700,95141285,3010,3010,3010,3010,4
20231031,125600,95129245,3005,3005,3005,3005,0
20231031,125500,95129245,3005,3005,3005,3005,0
20231031,125400,95129245,3005,3005,3005,3005,0
20231031,125300,95129245,3005,3005,3005,3005,0
20231031,125200,95129245,3005,3005,3005,3005,0
20231031,125100,95129245,3005,3005,3005,3005,1
20231031,125000,95126240,3005,3005,3005,3005,0
20231031,124900,95126240,3005,3005,3005,3005,0
20231031,124800,95126240,3005,3005,3005,3005,400
20231031,124700,93924240,3010,3010,3010,3010,1
20231031,124600,93921230,3015,3015,3015,3015,0
20231031,124500,93921230,3015,3015,3015,3015,0
20231031,124400,93921230,3015,3015,3015,3015,0
20231031,124300,93921230,3015,3015,3015,3015,2
20231031,124200,93915200,3015,3015,3015,3015,1000
20231031,124100,90900200,3015,3015,3015,3015,0
20231031,124000,90900200,3015,3015,3015,3015,0
20231031,123900,90900200,3015,3015,3015,3015,0
20231031,123800,90900200,3015,3015,3015,3015,0
20231031,123700,90900200,3015,3015,3015,3015,0
20231031,123600,90900200,3015,3015,3015,3015,0
20231031,123500,90900200,3015,3015,3015,3015,63
20231031,123400,90710255,3015,3015,3015,3015,0
20231031,123300,90710255,3015,3015,3015,3015,0
20231031,123200,90710255,3015,3015,3015,3015,165
20231031,123100,90212780,3005,3005,3005,3005,0
20231031,123000,90212780,3005,3005,3005,3005,0
20231031,122900,90212780,3005,3005,3005,3005,0
20231031,122800,90212780,3005,3005,3005,3005,320
20231031,122700,89251180,3005,3005,3005,3005,0
20231031,122600,89251180,3005,3005,3005,3005,10
20231031,122500,89221130,3010,3010,3010,3010,0
20231031,122400,89221130,3010,3010,3010,3010,0
20231031,122300,89221130,3010,3010,3010,3010,0
20231031,122200,89221130,3010,3010,3010,3010,0
20231031,122100,89221130,3010,3010,3010,3010,0
20231031,122000,89221130,3010,3010,3010,3010,0
20231031,121900,89221130,3010,3010,3010,3010,2898
20231031,121800,80498150,3010,3010,3010,3010,0
20231031,121700,80498150,3010,3010,3010,3010,0
20231031,121600,80498150,3010,3010,3010,3010,100
20231031,121500,80197150,3010,3010,3010,3010,0
20231031,121400,80197150,3010,3010,3010,3010,2
20231031,121300,80191130,3020,3020,3020,3020,0
20231031,121200,80191130,3020,3020,3020,3020,0
20231031,121100,80191130,3020,3020,3020,3020,2
20231031,121000,80185090,3015,3015,3015,3015,0
20231031,120900,80185090,3015,3015,3015,3015,1644
20231031,120800,75228430,3010,3010,3010,3010,2
20231031,120700,75222410,3010,3010,3010,3010,0
20231031,120600,75222410,3010,3010,3010,3010,0
20231031,120500,75222410,3010,3020,3020,3010,1088
20231031,120400,71947480,3020,3020,3020,3020,5
20231031,120300,71932380,3015,3015,3015,3015,0
20231031,120200,71932380,3015,3015,3015,3015,50
20231031,120100,71781630,3010,3010,3010,3010,27
20231031,120000,71700360,3010,3010,3010,3010,0
20231031,115900,71700360,3010,3010,3010,3010,0
20231031,115800,71700360,3010,3010,3010,3010,0
20231031,115700,71700360,3010,3010,3010,3010,0
20231031,115600,71700360,3010,3010,3010,3010,0
20231031,115500,71700360,3010,3010,3010,3010,1304
20231031,115400,67775320,3010,3010,3010,3010,238
20231031,115300,67058940,3010,3010,3010,3010,51
20231031,115200,66905430,3010,3010,3010,3010,0
20231031,115100,66905430,3010,3010,3010,3010,0
20231031,115000,66905430,3010,3010,3010,3010,8
20231031,114900,66881350,3015,3015,3015,3015,0
20231031,114800,66881350,3015,3015,3015,3015,0
20231031,114700,66881350,3015,3015,3015,3015,168
20231031,114600,66374830,3015,3015,3015,3015,0
20231031,114500,66374830,3015,3015,3015,3015,0
20231031,114400,66374830,3015,3015,3015,3015,0
20231031,114300,66374830,3015,3015,3015,3015,0
20231031,114200,66374830,3015,3015,3015,3015,1659
20231031,114100,61372945,3020,3020,3020,3020,3164
20231031,114000,51817665,3025,3025,3025,3025,0
20231031,113900,51817665,3025,3025,3025,3025,0
20231031,113800,51817665,3025,3025,3025,3025,1
20231031,113700,51814640,3020,3020,3020,3020,0
20231031,113600,51814640,3020,3020,3020,3020,0
20231031,113500,51814640,3020,3020,3020,3020,0
20231031,113400,51814640,3020,3020,3020,3020,0
20231031,113300,51814640,3020,3020,3020,3020,7
20231031,113200,51793500,3025,3025,3025,3025,0
20231031,113100,51793500,3025,3025,3025,3025,0
20231031,113000,51793500,3025,3025,3025,3025,0
20231031,112900,51793500,3025,3025,3025,3025,100
20231031,112800,51491000,3025,3025,3025,3025,0
20231031,112700,51491000,3025,3025,3025,3025,0
20231031,112600,51491000,3025,3025,3025,3025,330
20231031,112500,50492750,3025,3025,3025,3025,0
20231031,112400,50492750,3025,3025,3025,3025,0
20231031,112300,50492750,3025,3025,3025,3025,0
20231031,112200,50492750,3025,3025,3025,3025,0
20231031,112100,50492750,3025,3025,3025,3025,0
20231031,112000,50492750,3025,3025,3025,3025,0
20231031,111900,50492750,3025,3025,3025,3025,0
20231031,111800,50492750,3025,3025,3025,3025,247
20231031,111700,49745575,3025,3025,3025,3025,100
20231031,111600,49443075,3035,3035,3035,3035,0
20231031,111500,49443075,3035,3035,3035,3035,0
20231031,111400,49443075,3035,3035,3035,3035,0
20231031,111300,49443075,3035,3035,3035,3035,0
20231031,111200,49443075,3035,3035,3035,3035,0
20231031,111100,49443075,3035,3035,3035,3035,0
20231031,111000,49443075,3035,3035,3035,3035,0
20231031,110900,49443075,3035,3035,3035,3035,0
20231031,110800,49443075,3035,3035,3035,3035,0
20231031,110700,49443075,3035,3035,3035,3035,0
20231031,110600,49443075,3035,3035,3035,3035,0
20231031,110500,49443075,3035,3035,3035,3035,0
20231031,110400,49443075,3035,3035,3035,3035,4
20231031,110300,49430935,3035,3035,3035,3035,0
20231031,110200,49430935,3035,3035,3035,3035,1
20231031,110100,49427900,3035,3035,3035,3035,0
20231031,110000,49427900,3035,3035,3035,3035,0
20231031,105900,49427900,3035,3035,3035,3035,0
20231031,105800,49427900,3035,3035,3035,3035,0
20231031,105700,49427900,3035,3035,3035,3035,0
20231031,105600,49427900,3035,3035,3035,3035,4
20231031,105500,49415760,3035,3035,3035,3035,0
20231031,105400,49415760,3035,3035,3035,3035,0
20231031,105300,49415760,3035,3035,3035,3035,0
20231031,105200,49415760,3035,3035,3035,3035,0
20231031,105100,49415760,3035,3035,3035,3035,0
20231031,105000,49415760,3035,3035,3035,3035,0
20231031,104900,49415760,3035,3035,3035,3035,0
20231031,104800,49415760,3035,3035,3035,3035,0
20231031,104700,49415760,3035,3035,3035,3035,0
20231031,104600,49415760,3035,3035,3035,3035,0
20231031,104500,49415760,3035,3035,3035,3035,0
20231031,104400,49415760,3035,3035,3035,3035,0
20231031,104300,49415760,3035,3035,3035,3035,0
20231031,104200,49415760,3035,3035,3035,3035,0
20231031,104100,49415760,3035,3035,3035,3035,0
20231031,104000,49415760,3035,3035,3035,3035,0
20231031,103900,49415760,3035,3035,3035,3035,0
20231031,103800,49415760,3035,3035,3035,3035,0
20231031,103700,49415760,3035,3035,3035,3035,0
20231031,103600,49415760,3035,3035,3035,3035,0
20231031,103500,49415760,3035,3035,3035,3035,2
20231031,103400,49409690,3035,3035,3035,3035,0
20231031,103300,49409690,3035,3035,3035,3035,0
20231031,103200,49409690,3035,3035,3035,3035,0
20231031,103100,49409690,3035,3030,3035,3025,369
20231031,103000,48293315,3030,3030,3030,3030,0
20231031,102900,48293315,3030,3030,3030,3030,0
20231031,102800,48293315,3030,3030,3030,3030,0
20231031,102700,48293315,3030,3030,3030,3030,0
20231031,102600,48293315,3030,3030,3030,3030,0
20231031,102500,48293315,3030,3030,3030,3030,30
20231031,102400,48202415,3025,3025,3025,3025,0
20231031,102300,48202415,3025,3025,3025,3025,0
20231031,102200,48202415,3025,3025,3025,3025,0
20231031,102100,48202415,3025,3025,3025,3025,0
20231031,102000,48202415,3025,3025,3025,3025,0
20231031,101900,48202415,3025,3025,3025,3025,0
20231031,101800,48202415,3025,3025,3025,3025,0
20231031,101700,48202415,3025,3025,3025,3025,26
20231031,101600,48123765,3025,3025,3025,3025,172
20231031,101500,47603465,3040,3040,3040,3040,16
20231031,101400,47554825,3040,3040,3040,3040,0
20231031,101300,47554825,3040,3040,3040,3040,7
20231031,101200,47533545,3025,3025,3025,3025,771
20231031,101100,45201270,3025,3025,3025,3025,50
20231031,101000,45050020,3040,3040,3040,3040,0
20231031,100900,45050020,3040,3040,3040,3040,100
20231031,100800,44746020,3040,3040,3040,3040,1
20231031,100700,44742980,3025,3025,3025,3025,0
20231031,100600,44742980,3025,3025,3025,3025,0
20231031,100500,44742980,3025,3025,3025,3025,104
20231031,100400,44428380,3025,3025,3025,3025,300
20231031,100300,43520880,3040,3040,3040,3040,17
20231031,100200,43469200,3025,3025,3025,3025,0
20231031,100100,43469200,3025,3025,3025,3025,0
20231031,100000,43469200,3025,3025,3025,3025,0
20231031,095900,43469200,3025,3025,3025,3025,0
20231031,095800,43469200,3025,3025,3025,3025,0
20231031,095700,43469200,3025,3025,3025,3025,0
20231031,095600,43469200,3025,3025,3025,3025,0
20231031,095500,43469200,3025,3025,3025,3025,0
20231031,095400,43469200,3025,3025,3025,3025,400
20231031,095300,42259200,3040,3040,3040,3040,0
20231031,095200,42259200,3040,3040,3040,3040,164
20231031,095100,41760640,3040,3040,3040,3040,0
20231031,095000,41760640,3040,3040,3040,3040,143
20231031,094900,41325920,3035,3035,3035,3035,0
20231031,094800,41325920,3035,3035,3035,3035,0
20231031,094700,41325920,3035,3035,3035,3035,70
20231031,094600,41113470,3040,3030,3040,3025,405
20231031,094500,39886730,3025,3025,3025,3025,0
20231031,094400,39886730,3025,3025,3025,3025,0
20231031,094300,39886730,3025,3025,3025,3025,0
20231031,094200,39886730,3025,3030,3030,3025,153
20231031,094100,39423145,3035,3035,3035,3035,0
20231031,094000,39423145,3035,3035,3035,3035,243
20231031,093900,38685640,3040,3040,3040,3040,10
20231031,093800,38655240,3040,3040,3040,3040,0
20231031,093700,38655240,3040,3040,3040,3040,100
20231031,093600,38351240,3040,3040,3040,3040,37
20231031,093500,38238760,3040,3040,3040,3040,0
20231031,093400,38238760,3040,3040,3040,3040,1
20231031,093300,38235720,3040,3040,3040,3030,603
20231031,093200,36408600,3040,3040,3040,3040,2
20231031,093100,36402520,3040,3040,3040,3040,165
20231031,093000,35900920,3040,3040,3040,3040,0
20231031,092900,35900920,3040,3040,3040,3040,50
20231031,092800,35748920,3040,3040,3040,3040,0
20231031,092700,35748920,3040,3040,3040,3040,0
20231031,092600,35748920,3040,3040,3040,3040,0
20231031,092500,35748920,3040,3040,3040,3040,0
20231031,092400,35748920,3040,3040,3040,3040,0
20231031,092300,35748920,3040,3040,3040,3040,0
20231031,092200,35748920,3040,3040,3040,3040,0
20231031,092100,35748920,3040,3040,3040,3040,0
20231031,092000,35748920,3040,3035,3040,3035,550
20231031,091900,34079420,3040,3040,3040,3040,0
20231031,091800,34079420,3040,3040,3040,3040,0
20231031,091700,34079420,3040,3040,3040,3040,0
20231031,091600,34079420,3040,3040,3040,3040,200
20231031,091500,33471420,3050,3050,3050,3050,0
20231031,091400,33471420,3050,3050,3050,3050,5
20231031,091300,33456170,3045,3045,3045,3045,91
20231031,091200,33179075,3050,3050,3050,3050,38
20231031,091100,33063175,3045,3045,3045,3045,0
20231031,091000,33063175,3045,3045,3045,3045,0
20231031,090900,33063175,3045,3045,3045,3045,100
20231031,090800,32758675,3055,3055,3055,3055,0
20231031,090700,32758675,3055,3055,3055,3055,0
20231031,090600,32758675,3055,3055,3055,3055,0
20231031,090500,32758675,3055,3050,3055,3040,440
20231031,090400,31416255,3035,3045,3055,3035,5058
20231031,090300,15986415,3035,3035,3045,3035,643
20231031,090200,14034680,3050,3050,3050,3050,0
20231031,090100,14034680,3050,3040,3050,3040,1059
20231031,090000,10805965,3030,3025,3035,3025,3572