KissMeData/002460/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183700,11528720,8900,8900,8900,8900,4
20241031,183600,11528720,8900,8900,8900,8900,0
20241031,183500,11528720,8900,8900,8900,8900,0
20241031,183400,11528720,8900,8900,8900,8900,0
20241031,183300,11528720,8900,8900,8900,8900,0
20241031,183200,11528720,8900,8900,8900,8900,0
20241031,183100,11528720,8900,8900,8900,8900,0
20241031,183000,11528720,8900,8900,8900,8900,0
20241031,182900,11528720,8900,8900,8900,8900,0
20241031,182800,11528720,8900,8900,8900,8900,0
20241031,182700,11528720,8900,8900,8900,8900,0
20241031,182600,11528720,8900,8900,8900,8900,0
20241031,182500,11528720,8900,8900,8900,8900,0
20241031,182400,11528720,8900,8900,8900,8900,0
20241031,182300,11528720,8900,8900,8900,8900,0
20241031,182200,11528720,8900,8900,8900,8900,0
20241031,182100,11528720,8900,8900,8900,8900,0
20241031,182000,11528720,8900,8900,8900,8900,0
20241031,181900,11528720,8900,8900,8900,8900,0
20241031,181800,11528720,8900,8900,8900,8900,0
20241031,181700,11528720,8900,8900,8900,8900,0
20241031,181600,11528720,8900,8900,8900,8900,0
20241031,181500,11528720,8900,8900,8900,8900,0
20241031,181400,11528720,8900,8900,8900,8900,0
20241031,181300,11528720,8900,8900,8900,8900,0
20241031,181200,11528720,8900,8900,8900,8900,0
20241031,181100,11528720,8900,8900,8900,8900,0
20241031,181000,11528720,8900,8900,8900,8900,0
20241031,180900,11528720,8900,8900,8900,8900,0
20241031,180800,11528720,8900,8900,8900,8900,0
20241031,180700,11528720,8900,8900,8900,8900,4
20241031,180600,11528720,8900,8900,8900,8900,0
20241031,180500,11528720,8900,8900,8900,8900,0
20241031,180400,11528720,8900,8900,8900,8900,0
20241031,180300,11528720,8900,8900,8900,8900,0
20241031,180200,11528720,8900,8900,8900,8900,0
20241031,180100,11528720,8900,8900,8900,8900,0
20241031,180000,11528720,8900,8900,8900,8900,0
20241031,175900,11528720,8900,8900,8900,8900,0
20241031,175800,11528720,8900,8900,8900,8900,0
20241031,175700,11528720,8900,8900,8900,8900,0
20241031,175600,11528720,8900,8900,8900,8900,0
20241031,175500,11528720,8900,8900,8900,8900,0
20241031,175400,11528720,8900,8900,8900,8900,0
20241031,175300,11528720,8900,8900,8900,8900,0
20241031,175200,11528720,8900,8900,8900,8900,0
20241031,175100,11528720,8900,8900,8900,8900,0
20241031,175000,11528720,8900,8900,8900,8900,0
20241031,174900,11528720,8900,8900,8900,8900,0
20241031,174800,11528720,8900,8900,8900,8900,0
20241031,174700,11528720,8900,8900,8900,8900,0
20241031,174600,11528720,8900,8900,8900,8900,0
20241031,174500,11528720,8900,8900,8900,8900,0
20241031,174400,11528720,8900,8900,8900,8900,0
20241031,174300,11528720,8900,8900,8900,8900,0
20241031,174200,11528720,8900,8900,8900,8900,0
20241031,174100,11528720,8900,8900,8900,8900,0
20241031,174000,11528720,8900,8900,8900,8900,0
20241031,173900,11528720,8900,8900,8900,8900,0
20241031,173800,11528720,8900,8900,8900,8900,0
20241031,173700,11528720,8900,8900,8900,8900,4
20241031,173600,11528720,8900,8900,8900,8900,0
20241031,173500,11528720,8900,8900,8900,8900,0
20241031,173400,11528720,8900,8900,8900,8900,0
20241031,173300,11528720,8900,8900,8900,8900,0
20241031,173200,11528720,8900,8900,8900,8900,0
20241031,173100,11528720,8900,8900,8900,8900,0
20241031,173000,11528720,8900,8900,8900,8900,0
20241031,172900,11528720,8900,8900,8900,8900,0
20241031,172800,11528720,8900,8900,8900,8900,0
20241031,172700,11528720,8900,8900,8900,8900,0
20241031,172600,11528720,8900,8900,8900,8900,0
20241031,172500,11528720,8900,8900,8900,8900,0
20241031,172400,11528720,8900,8900,8900,8900,0
20241031,172300,11528720,8900,8900,8900,8900,0
20241031,172200,11528720,8900,8900,8900,8900,0
20241031,172100,11528720,8900,8900,8900,8900,0
20241031,172000,11528720,8900,8900,8900,8900,0
20241031,171900,11528720,8900,8900,8900,8900,0
20241031,171800,11528720,8900,8900,8900,8900,0
20241031,171700,11528720,8900,8900,8900,8900,0
20241031,171600,11528720,8900,8900,8900,8900,0
20241031,171500,11528720,8900,8900,8900,8900,0
20241031,171400,11528720,8900,8900,8900,8900,0
20241031,171300,11528720,8900,8900,8900,8900,0
20241031,171200,11528720,8900,8900,8900,8900,0
20241031,171100,11528720,8900,8900,8900,8900,0
20241031,171000,11528720,8900,8900,8900,8900,0
20241031,170900,11528720,8900,8900,8900,8900,0
20241031,170800,11528720,8900,8900,8900,8900,0
20241031,170700,11528720,8900,8900,8900,8900,4
20241031,170600,11528720,8900,8900,8900,8900,0
20241031,170500,11528720,8900,8900,8900,8900,0
20241031,170400,11528720,8900,8900,8900,8900,0
20241031,170300,11528720,8900,8900,8900,8900,0
20241031,170200,11528720,8900,8900,8900,8900,0
20241031,170100,11528720,8900,8900,8900,8900,0
20241031,170000,11528720,8900,8900,8900,8900,0
20241031,165900,11528720,8900,8900,8900,8900,0
20241031,165800,11528720,8900,8900,8900,8900,0
20241031,165700,11528720,8900,8900,8900,8900,0
20241031,165600,11528720,8900,8900,8900,8900,0
20241031,165500,11528720,8900,8900,8900,8900,0
20241031,165400,11528720,8900,8900,8900,8900,0
20241031,165300,11528720,8900,8900,8900,8900,0
20241031,165200,11528720,8900,8900,8900,8900,0
20241031,165100,11528720,8900,8900,8900,8900,0
20241031,165000,11528720,8900,8900,8900,8900,0
20241031,164900,11528720,8900,8900,8900,8900,0
20241031,164800,11528720,8900,8900,8900,8900,0
20241031,164700,11528720,8900,8900,8900,8900,0
20241031,164600,11528720,8900,8900,8900,8900,0
20241031,164500,11528720,8900,8900,8900,8900,0
20241031,164400,11528720,8900,8900,8900,8900,0
20241031,164300,11528720,8900,8900,8900,8900,0
20241031,164200,11528720,8900,8900,8900,8900,0
20241031,164100,11528720,8900,8900,8900,8900,0
20241031,164000,11528720,8900,8900,8900,8900,0
20241031,163900,11528720,8900,8900,8900,8900,0
20241031,163800,11528720,8900,8900,8900,8900,0
20241031,163700,11528720,8900,8900,8900,8900,4
20241031,163600,11528720,8900,8900,8900,8900,0
20241031,163500,11528720,8900,8900,8900,8900,0
20241031,163400,11528720,8900,8900,8900,8900,0
20241031,163300,11528720,8900,8900,8900,8900,0
20241031,163200,11528720,8900,8900,8900,8900,0
20241031,163100,11528720,8900,8900,8900,8900,0
20241031,163000,11528720,8900,8900,8900,8900,0
20241031,162900,11528720,8900,8900,8900,8900,0
20241031,162800,11528720,8900,8900,8900,8900,0
20241031,162700,11528720,8900,8900,8900,8900,0
20241031,162600,11528720,8900,8900,8900,8900,0
20241031,162500,11528720,8900,8900,8900,8900,0
20241031,162400,11528720,8900,8900,8900,8900,0
20241031,162300,11528720,8900,8900,8900,8900,0
20241031,162200,11528720,8900,8900,8900,8900,0
20241031,162100,11528720,8900,8900,8900,8900,0
20241031,162000,11528720,8900,8900,8900,8900,0
20241031,161900,11528720,8900,8900,8900,8900,0
20241031,161800,11528720,8900,8900,8900,8900,0
20241031,161700,11528720,8900,8900,8900,8900,0
20241031,161600,11528720,8900,8900,8900,8900,0
20241031,161500,11528720,8900,8900,8900,8900,0
20241031,161400,11528720,8900,8900,8900,8900,0
20241031,161300,11528720,8900,8900,8900,8900,0
20241031,161200,11528720,8900,8900,8900,8900,0
20241031,161100,11528720,8900,8900,8900,8900,0
20241031,161000,11528720,8900,8900,8900,8900,0
20241031,160900,11528720,8900,8900,8900,8900,0
20241031,160800,11528720,8900,8900,8900,8900,0
20241031,160700,11528720,8900,8900,8900,8900,4
20241031,160600,11528720,8900,8900,8900,8900,0
20241031,160500,11528720,8900,8900,8900,8900,0
20241031,160400,11528720,8900,8900,8900,8900,0
20241031,160300,11528720,8900,8900,8900,8900,0
20241031,160200,11528720,8900,8900,8900,8900,0
20241031,160100,11528720,8900,8900,8900,8900,0
20241031,160000,11528720,8900,8900,8900,8900,0
20241031,155900,11528720,8900,8900,8900,8900,0
20241031,155800,11528720,8900,8900,8900,8900,0
20241031,155700,11528720,8900,8900,8900,8900,0
20241031,155600,11528720,8900,8900,8900,8900,0
20241031,155500,11528720,8900,8900,8900,8900,0
20241031,155400,11528720,8900,8900,8900,8900,0
20241031,155300,11528720,8900,8900,8900,8900,0
20241031,155200,11528720,8900,8900,8900,8900,0
20241031,155100,11528720,8900,8900,8900,8900,0
20241031,155000,11528720,8900,8900,8900,8900,0
20241031,154900,11528720,8900,8900,8900,8900,0
20241031,154800,11528720,8900,8900,8900,8900,0
20241031,154700,11528720,8900,8900,8900,8900,0
20241031,154600,11528720,8900,8900,8900,8900,0
20241031,154500,11528720,8900,8900,8900,8900,0
20241031,154400,11528720,8900,8900,8900,8900,0
20241031,154300,11528720,8900,8900,8900,8900,0
20241031,154200,11528720,8900,8900,8900,8900,0
20241031,154100,11528720,8900,8900,8900,8900,0
20241031,154000,11528720,8900,8900,8900,8900,0
20241031,153900,11528720,8900,8900,8900,8900,0
20241031,153800,11528720,8900,8900,8900,8900,0
20241031,153700,11528720,8900,8900,8900,8900,4
20241031,153600,11528720,8900,8900,8900,8900,0
20241031,153500,11528720,8900,8900,8900,8900,0
20241031,153400,11528720,8900,8900,8900,8900,0
20241031,153300,11528720,8900,8900,8900,8900,0
20241031,153200,11528720,8900,8900,8900,8900,0
20241031,153100,11528720,8900,8900,8900,8900,0
20241031,153000,11528720,8900,8900,8900,8900,4
20241031,152900,11493120,8870,8870,8870,8870,0
20241031,152800,11493120,8870,8870,8870,8870,0
20241031,152700,11493120,8870,8870,8870,8870,0
20241031,152600,11493120,8870,8870,8870,8870,0
20241031,152500,11493120,8870,8870,8870,8870,0
20241031,152400,11493120,8870,8870,8870,8870,0
20241031,152300,11493120,8870,8870,8870,8870,0
20241031,152200,11493120,8870,8870,8870,8870,0
20241031,152100,11493120,8870,8870,8870,8870,0
20241031,152000,11493120,8870,8870,8870,8870,0
20241031,151900,11493120,8870,8870,8870,8870,0
20241031,151800,11493120,8870,8870,8870,8870,0
20241031,151700,11493120,8870,8870,8870,8870,0
20241031,151600,11493120,8870,8870,8870,8870,0
20241031,151500,11493120,8870,8870,8870,8870,87
20241031,151400,10721430,8870,8870,8870,8870,0
20241031,151300,10721430,8870,8870,8870,8870,0
20241031,151200,10721430,8870,8870,8870,8870,0
20241031,151100,10721430,8870,8870,8870,8870,263
20241031,151000,8388620,8870,8870,8870,8870,0
20241031,150900,8388620,8870,8870,8870,8870,0
20241031,150800,8388620,8870,8870,8870,8870,0
20241031,150700,8388620,8870,8870,8870,8870,0
20241031,150600,8388620,8870,8870,8870,8870,0
20241031,150500,8388620,8870,8870,8870,8870,0
20241031,150400,8388620,8870,8870,8870,8870,0
20241031,150300,8388620,8870,8870,8870,8870,0
20241031,150200,8388620,8870,8860,8870,8860,8
20241031,150100,8317670,8870,8870,8870,8870,0
20241031,150000,8317670,8870,8870,8870,8870,0
20241031,145900,8317670,8870,8870,8870,8870,0
20241031,145800,8317670,8870,8870,8870,8870,0
20241031,145700,8317670,8870,8870,8870,8870,0
20241031,145600,8317670,8870,8870,8870,8870,0
20241031,145500,8317670,8870,8870,8870,8870,0
20241031,145400,8317670,8870,8870,8870,8870,0
20241031,145300,8317670,8870,8870,8870,8870,0
20241031,145200,8317670,8870,8870,8870,8870,0
20241031,145100,8317670,8870,8850,8870,8850,2
20241031,145000,8299950,8870,8870,8870,8870,0
20241031,144900,8299950,8870,8870,8870,8870,0
20241031,144800,8299950,8870,8870,8870,8870,0
20241031,144700,8299950,8870,8870,8870,8870,0
20241031,144600,8299950,8870,8870,8870,8870,0
20241031,144500,8299950,8870,8870,8870,8870,0
20241031,144400,8299950,8870,8870,8870,8870,0
20241031,144300,8299950,8870,8870,8870,8870,0
20241031,144200,8299950,8870,8870,8870,8870,0
20241031,144100,8299950,8870,8870,8870,8870,0
20241031,144000,8299950,8870,8870,8870,8870,0
20241031,143900,8299950,8870,8870,8870,8870,0
20241031,143800,8299950,8870,8870,8870,8870,0
20241031,143700,8299950,8870,8870,8870,8870,0
20241031,143600,8299950,8870,8870,8870,8870,0
20241031,143500,8299950,8870,8870,8870,8870,0
20241031,143400,8299950,8870,8870,8870,8870,0
20241031,143300,8299950,8870,8870,8870,8870,0
20241031,143200,8299950,8870,8870,8870,8870,0
20241031,143100,8299950,8870,8870,8870,8870,0
20241031,143000,8299950,8870,8870,8870,8870,0
20241031,142900,8299950,8870,8870,8870,8870,0
20241031,142800,8299950,8870,8870,8870,8870,0
20241031,142700,8299950,8870,8870,8870,8870,0
20241031,142600,8299950,8870,8870,8870,8870,0
20241031,142500,8299950,8870,8870,8870,8870,0
20241031,142400,8299950,8870,8870,8870,8870,0
20241031,142300,8299950,8870,8870,8870,8870,0
20241031,142200,8299950,8870,8870,8870,8870,0
20241031,142100,8299950,8870,8870,8870,8870,0
20241031,142000,8299950,8870,8870,8870,8870,0
20241031,141900,8299950,8870,8870,8870,8870,0
20241031,141800,8299950,8870,8870,8870,8870,0
20241031,141700,8299950,8870,8870,8870,8870,0
20241031,141600,8299950,8870,8870,8870,8870,0
20241031,141500,8299950,8870,8870,8870,8870,0
20241031,141400,8299950,8870,8870,8870,8870,0
20241031,141300,8299950,8870,8870,8870,8870,0
20241031,141200,8299950,8870,8870,8870,8870,0
20241031,141100,8299950,8870,8870,8870,8870,0
20241031,141000,8299950,8870,8870,8870,8870,0
20241031,140900,8299950,8870,8850,8870,8850,11
20241031,140800,8202400,8870,8870,8870,8870,0
20241031,140700,8202400,8870,8870,8870,8870,0
20241031,140600,8202400,8870,8870,8870,8870,0
20241031,140500,8202400,8870,8870,8870,8870,0
20241031,140400,8202400,8870,8850,8870,8850,2
20241031,140300,8184680,8830,8830,8830,8830,0
20241031,140200,8184680,8830,8830,8830,8830,0
20241031,140100,8184680,8830,8830,8830,8830,0
20241031,140000,8184680,8830,8830,8830,8830,0
20241031,135900,8184680,8830,8830,8830,8830,0
20241031,135800,8184680,8830,8830,8830,8830,0
20241031,135700,8184680,8830,8830,8830,8830,30
20241031,135600,7919780,8830,8830,8830,8830,0
20241031,135500,7919780,8830,8830,8830,8830,1
20241031,135400,7910950,8840,8840,8840,8840,0
20241031,135300,7910950,8840,8840,8840,8840,0
20241031,135200,7910950,8840,8840,8840,8840,0
20241031,135100,7910950,8840,8840,8840,8840,0
20241031,135000,7910950,8840,8840,8840,8840,0
20241031,134900,7910950,8840,8840,8840,8840,3
20241031,134800,7884430,8840,8840,8840,8840,0
20241031,134700,7884430,8840,8840,8840,8840,0
20241031,134600,7884430,8840,8840,8840,8840,0
20241031,134500,7884430,8840,8840,8840,8840,0
20241031,134400,7884430,8840,8840,8840,8840,0
20241031,134300,7884430,8840,8840,8840,8840,0
20241031,134200,7884430,8840,8840,8840,8840,0
20241031,134100,7884430,8840,8840,8840,8840,0
20241031,134000,7884430,8840,8840,8840,8840,0
20241031,133900,7884430,8840,8840,8840,8840,0
20241031,133800,7884430,8840,8840,8840,8840,0
20241031,133700,7884430,8840,8840,8840,8840,0
20241031,133600,7884430,8840,8840,8840,8840,3
20241031,133500,7857910,8830,8830,8830,8830,0
20241031,133400,7857910,8830,8830,8830,8830,0
20241031,133300,7857910,8830,8830,8830,8830,0
20241031,133200,7857910,8830,8830,8830,8830,0
20241031,133100,7857910,8830,8830,8830,8830,0
20241031,133000,7857910,8830,8830,8830,8830,0
20241031,132900,7857910,8830,8830,8830,8830,0
20241031,132800,7857910,8830,8830,8830,8830,0
20241031,132700,7857910,8830,8830,8830,8830,0
20241031,132600,7857910,8830,8830,8830,8830,0
20241031,132500,7857910,8830,8830,8830,8830,6
20241031,132400,7804930,8840,8840,8840,8840,0
20241031,132300,7804930,8840,8840,8840,8840,0
20241031,132200,7804930,8840,8840,8840,8840,0
20241031,132100,7804930,8840,8840,8840,8840,0
20241031,132000,7804930,8840,8840,8840,8840,0
20241031,131900,7804930,8840,8840,8840,8840,0
20241031,131800,7804930,8840,8840,8840,8840,0
20241031,131700,7804930,8840,8840,8840,8840,0
20241031,131600,7804930,8840,8840,8840,8840,0
20241031,131500,7804930,8840,8840,8840,8840,0
20241031,131400,7804930,8840,8840,8840,8840,0
20241031,131300,7804930,8840,8840,8840,8840,0
20241031,131200,7804930,8840,8850,8850,8840,142
20241031,131100,6549610,8870,8870,8870,8870,0
20241031,131000,6549610,8870,8870,8870,8870,0
20241031,130900,6549610,8870,8870,8870,8870,0
20241031,130800,6549610,8870,8870,8870,8870,0
20241031,130700,6549610,8870,8870,8870,8870,0
20241031,130600,6549610,8870,8870,8870,8870,0
20241031,130500,6549610,8870,8870,8870,8870,0
20241031,130400,6549610,8870,8870,8870,8870,1
20241031,130300,6540740,8860,8860,8860,8860,0
20241031,130200,6540740,8860,8860,8860,8860,0
20241031,130100,6540740,8860,8860,8860,8860,1
20241031,130000,6531880,8870,8870,8870,8870,0
20241031,125900,6531880,8870,8870,8870,8870,0
20241031,125800,6531880,8870,8870,8870,8870,0
20241031,125700,6531880,8870,8870,8870,8870,0
20241031,125600,6531880,8870,8860,8870,8860,2
20241031,125500,6514150,8870,8870,8870,8870,0
20241031,125400,6514150,8870,8870,8870,8870,0
20241031,125300,6514150,8870,8870,8870,8870,0
20241031,125200,6514150,8870,8870,8870,8870,0
20241031,125100,6514150,8870,8870,8870,8870,0
20241031,125000,6514150,8870,8870,8870,8870,0
20241031,124900,6514150,8870,8870,8870,8870,0
20241031,124800,6514150,8870,8870,8870,8870,0
20241031,124700,6514150,8870,8870,8870,8870,0
20241031,124600,6514150,8870,8870,8870,8870,0
20241031,124500,6514150,8870,8870,8870,8870,0
20241031,124400,6514150,8870,8860,8870,8860,6
20241031,124300,6460940,8870,8870,8870,8870,0
20241031,124200,6460940,8870,8870,8870,8870,0
20241031,124100,6460940,8870,8870,8870,8870,0
20241031,124000,6460940,8870,8870,8870,8870,0
20241031,123900,6460940,8870,8850,8870,8850,20
20241031,123800,6283920,8860,8860,8860,8860,0
20241031,123700,6283920,8860,8860,8860,8860,1
20241031,123600,6275060,8860,8860,8860,8860,0
20241031,123500,6275060,8860,8860,8860,8860,1
20241031,123400,6266200,8860,8860,8860,8860,1
20241031,123300,6257340,8860,8860,8860,8860,0
20241031,123200,6257340,8860,8860,8860,8860,0
20241031,123100,6257340,8860,8860,8860,8860,0
20241031,123000,6257340,8860,8860,8860,8860,0
20241031,122900,6257340,8860,8860,8860,8860,0
20241031,122800,6257340,8860,8860,8860,8860,0
20241031,122700,6257340,8860,8860,8860,8860,1
20241031,122600,6248480,8850,8850,8850,8850,0
20241031,122500,6248480,8850,8850,8850,8850,0
20241031,122400,6248480,8850,8850,8850,8850,0
20241031,122300,6248480,8850,8850,8850,8850,0
20241031,122200,6248480,8850,8850,8850,8850,0
20241031,122100,6248480,8850,8850,8850,8850,0
20241031,122000,6248480,8850,8850,8850,8850,0
20241031,121900,6248480,8850,8850,8850,8850,0
20241031,121800,6248480,8850,8850,8850,8850,0
20241031,121700,6248480,8850,8850,8850,8850,0
20241031,121600,6248480,8850,8850,8850,8850,0
20241031,121500,6248480,8850,8850,8850,8850,0
20241031,121400,6248480,8850,8850,8850,8850,0
20241031,121300,6248480,8850,8850,8850,8850,0
20241031,121200,6248480,8850,8850,8850,8850,0
20241031,121100,6248480,8850,8850,8850,8850,0
20241031,121000,6248480,8850,8850,8850,8850,0
20241031,120900,6248480,8850,8850,8850,8850,0
20241031,120800,6248480,8850,8850,8850,8850,0
20241031,120700,6248480,8850,8850,8850,8850,0
20241031,120600,6248480,8850,8850,8850,8850,0
20241031,120500,6248480,8850,8850,8850,8850,0
20241031,120400,6248480,8850,8850,8850,8850,0
20241031,120300,6248480,8850,8850,8850,8850,0
20241031,120200,6248480,8850,8850,8850,8850,0
20241031,120100,6248480,8850,8850,8850,8850,0
20241031,120000,6248480,8850,8850,8850,8850,0
20241031,115900,6248480,8850,8850,8850,8850,0
20241031,115800,6248480,8850,8850,8850,8850,0
20241031,115700,6248480,8850,8850,8850,8850,0
20241031,115600,6248480,8850,8850,8850,8850,0
20241031,115500,6248480,8850,8850,8850,8850,1
20241031,115400,6239630,8870,8870,8870,8870,0
20241031,115300,6239630,8870,8870,8870,8870,0
20241031,115200,6239630,8870,8870,8870,8870,0
20241031,115100,6239630,8870,8870,8870,8870,0
20241031,115000,6239630,8870,8870,8870,8870,0
20241031,114900,6239630,8870,8870,8870,8870,0
20241031,114800,6239630,8870,8870,8870,8870,0
20241031,114700,6239630,8870,8870,8870,8870,0
20241031,114600,6239630,8870,8870,8870,8870,0
20241031,114500,6239630,8870,8870,8870,8870,0
20241031,114400,6239630,8870,8870,8870,8870,0
20241031,114300,6239630,8870,8870,8870,8870,0
20241031,114200,6239630,8870,8870,8870,8870,0
20241031,114100,6239630,8870,8870,8870,8870,0
20241031,114000,6239630,8870,8870,8870,8870,0
20241031,113900,6239630,8870,8860,8870,8860,2
20241031,113800,6221900,8870,8870,8870,8870,0
20241031,113700,6221900,8870,8870,8870,8870,0
20241031,113600,6221900,8870,8870,8870,8870,0
20241031,113500,6221900,8870,8870,8870,8870,0
20241031,113400,6221900,8870,8870,8870,8870,0
20241031,113300,6221900,8870,8870,8870,8870,0
20241031,113200,6221900,8870,8870,8870,8870,0
20241031,113100,6221900,8870,8870,8870,8870,0
20241031,113000,6221900,8870,8870,8870,8870,0
20241031,112900,6221900,8870,8870,8870,8870,0
20241031,112800,6221900,8870,8870,8870,8870,0
20241031,112700,6221900,8870,8870,8870,8870,0
20241031,112600,6221900,8870,8870,8870,8870,0
20241031,112500,6221900,8870,8870,8870,8870,0
20241031,112400,6221900,8870,8870,8870,8870,0
20241031,112300,6221900,8870,8870,8870,8870,1
20241031,112200,6213030,8860,8860,8860,8860,0
20241031,112100,6213030,8860,8860,8860,8860,0
20241031,112000,6213030,8860,8860,8860,8860,0
20241031,111900,6213030,8860,8860,8860,8860,0
20241031,111800,6213030,8860,8860,8860,8860,0
20241031,111700,6213030,8860,8860,8860,8860,0
20241031,111600,6213030,8860,8860,8860,8860,1
20241031,111500,6204170,8870,8870,8870,8870,0
20241031,111400,6204170,8870,8870,8870,8870,0
20241031,111300,6204170,8870,8870,8870,8870,0
20241031,111200,6204170,8870,8870,8870,8870,0
20241031,111100,6204170,8870,8870,8870,8870,0
20241031,111000,6204170,8870,8870,8870,8870,0
20241031,110900,6204170,8870,8870,8870,8870,0
20241031,110800,6204170,8870,8870,8870,8870,0
20241031,110700,6204170,8870,8870,8870,8870,0
20241031,110600,6204170,8870,8870,8870,8870,0
20241031,110500,6204170,8870,8870,8870,8870,0
20241031,110400,6204170,8870,8870,8870,8870,0
20241031,110300,6204170,8870,8870,8870,8870,0
20241031,110200,6204170,8870,8870,8870,8870,0
20241031,110100,6204170,8870,8870,8870,8870,0
20241031,110000,6204170,8870,8870,8870,8870,0
20241031,105900,6204170,8870,8870,8870,8870,0
20241031,105800,6204170,8870,8850,8870,8850,2
20241031,105700,6186450,8840,8840,8840,8840,0
20241031,105600,6186450,8840,8840,8840,8840,0
20241031,105500,6186450,8840,8840,8840,8840,1
20241031,105400,6177610,8840,8840,8840,8840,0
20241031,105300,6177610,8840,8840,8840,8840,0
20241031,105200,6177610,8840,8840,8840,8840,0
20241031,105100,6177610,8840,8840,8840,8840,0
20241031,105000,6177610,8840,8840,8840,8840,0
20241031,104900,6177610,8840,8840,8840,8840,0
20241031,104800,6177610,8840,8840,8840,8840,0
20241031,104700,6177610,8840,8840,8840,8840,0
20241031,104600,6177610,8840,8840,8840,8840,0
20241031,104500,6177610,8840,8840,8840,8840,0
20241031,104400,6177610,8840,8840,8840,8840,0
20241031,104300,6177610,8840,8840,8840,8840,0
20241031,104200,6177610,8840,8840,8840,8840,170
20241031,104100,4674810,8870,8870,8870,8870,0
20241031,104000,4674810,8870,8870,8870,8870,0
20241031,103900,4674810,8870,8870,8870,8870,0
20241031,103800,4674810,8870,8870,8870,8870,0
20241031,103700,4674810,8870,8870,8870,8870,0
20241031,103600,4674810,8870,8870,8870,8870,0
20241031,103500,4674810,8870,8870,8870,8870,0
20241031,103400,4674810,8870,8850,8870,8850,101
20241031,103300,3779130,8860,8860,8860,8860,0
20241031,103200,3779130,8860,8860,8860,8860,0
20241031,103100,3779130,8860,8860,8860,8860,0
20241031,103000,3779130,8860,8860,8860,8860,0
20241031,102900,3779130,8860,8860,8860,8860,0
20241031,102800,3779130,8860,8850,8860,8850,2
20241031,102700,3761420,8860,8860,8860,8860,0
20241031,102600,3761420,8860,8860,8860,8860,0
20241031,102500,3761420,8860,8860,8860,8860,0
20241031,102400,3761420,8860,8860,8860,8860,0
20241031,102300,3761420,8860,8860,8860,8860,0
20241031,102200,3761420,8860,8860,8860,8860,0
20241031,102100,3761420,8860,8860,8860,8860,0
20241031,102000,3761420,8860,8860,8860,8860,0
20241031,101900,3761420,8860,8860,8860,8860,0
20241031,101800,3761420,8860,8860,8860,8860,0
20241031,101700,3761420,8860,8860,8860,8860,0
20241031,101600,3761420,8860,8860,8860,8860,2
20241031,101500,3743700,8840,8840,8840,8840,0
20241031,101400,3743700,8840,8840,8840,8840,0
20241031,101300,3743700,8840,8840,8840,8840,0
20241031,101200,3743700,8840,8840,8840,8840,0
20241031,101100,3743700,8840,8840,8840,8840,0
20241031,101000,3743700,8840,8840,8840,8840,0
20241031,100900,3743700,8840,8840,8840,8840,0
20241031,100800,3743700,8840,8840,8840,8840,0
20241031,100700,3743700,8840,8840,8840,8840,0
20241031,100600,3743700,8840,8840,8840,8840,0
20241031,100500,3743700,8840,8840,8840,8840,11
20241031,100400,3646460,8850,8850,8850,8850,0
20241031,100300,3646460,8850,8850,8850,8850,0
20241031,100200,3646460,8850,8850,8850,8850,0
20241031,100100,3646460,8850,8850,8850,8850,0
20241031,100000,3646460,8850,8850,8850,8850,0
20241031,095900,3646460,8850,8850,8850,8850,3
20241031,095800,3619910,8850,8850,8850,8850,0
20241031,095700,3619910,8850,8850,8850,8850,11
20241031,095600,3522560,8850,8850,8850,8850,0
20241031,095500,3522560,8850,8850,8850,8850,0
20241031,095400,3522560,8850,8850,8850,8850,0
20241031,095300,3522560,8850,8850,8850,8850,0
20241031,095200,3522560,8850,8850,8850,8850,100
20241031,095100,2637560,8850,8850,8850,8850,0
20241031,095000,2637560,8850,8850,8850,8850,0
20241031,094900,2637560,8850,8850,8850,8850,0
20241031,094800,2637560,8850,8850,8850,8850,0
20241031,094700,2637560,8850,8850,8850,8850,0
20241031,094600,2637560,8850,8850,8850,8850,0
20241031,094500,2637560,8850,8850,8850,8850,0
20241031,094400,2637560,8850,8850,8850,8850,0
20241031,094300,2637560,8850,8850,8850,8850,0
20241031,094200,2637560,8850,8850,8850,8850,0
20241031,094100,2637560,8850,8850,8850,8850,0
20241031,094000,2637560,8850,8850,8850,8850,0
20241031,093900,2637560,8850,8850,8850,8850,1
20241031,093800,2628710,8820,8820,8820,8820,0
20241031,093700,2628710,8820,8820,8820,8820,0
20241031,093600,2628710,8820,8820,8820,8820,0
20241031,093500,2628710,8820,8820,8820,8820,0
20241031,093400,2628710,8820,8820,8820,8820,0
20241031,093300,2628710,8820,8820,8820,8820,0
20241031,093200,2628710,8820,8820,8820,8820,0
20241031,093100,2628710,8820,8820,8820,8820,0
20241031,093000,2628710,8820,8820,8820,8820,0
20241031,092900,2628710,8820,8820,8820,8820,0
20241031,092800,2628710,8820,8820,8820,8820,60
20241031,092700,2099510,8860,8860,8860,8860,0
20241031,092600,2099510,8860,8860,8860,8860,0
20241031,092500,2099510,8860,8840,8860,8840,4
20241031,092400,2064120,8820,8820,8820,8820,0
20241031,092300,2064120,8820,8820,8820,8820,0
20241031,092200,2064120,8820,8820,8820,8820,0
20241031,092100,2064120,8820,8820,8820,8820,0
20241031,092000,2064120,8820,8830,8830,8820,229
20241031,091900,44320,8880,8880,8880,8880,0
20241031,091800,44320,8880,8880,8880,8880,0
20241031,091700,44320,8880,8880,8880,8880,0
20241031,091600,44320,8880,8850,8880,8850,2
20241031,091500,26590,8900,8900,8900,8900,0
20241031,091400,26590,8900,8900,8900,8900,0
20241031,091300,26590,8900,8900,8900,8900,0
20241031,091200,26590,8900,8900,8900,8900,0
20241031,091100,26590,8900,8900,8900,8900,0
20241031,091000,26590,8900,8900,8900,8900,0
20241031,090900,26590,8900,8900,8900,8900,0
20241031,090800,26590,8900,8900,8900,8900,0
20241031,090700,26590,8900,8900,8900,8900,0
20241031,090600,26590,8900,8900,8900,8900,0
20241031,090500,26590,8900,8900,8900,8900,1
20241031,090400,17690,8820,8820,8820,8820,0
20241031,090300,17690,8820,8820,8820,8820,0
20241031,090200,17690,8820,8820,8820,8820,0
20241031,090100,17690,8820,8820,8820,8820,1
20241031,090000,8870,8870,8870,8870,8870,1