KissMeData/023900/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,190900,116813400,10100,10100,10100,10100,98
20241031,190800,116813400,10100,10100,10100,10100,0
20241031,190700,116813400,10100,10100,10100,10100,0
20241031,190600,116813400,10100,10100,10100,10100,0
20241031,190500,116813400,10100,10100,10100,10100,0
20241031,190400,116813400,10100,10100,10100,10100,0
20241031,190300,116813400,10100,10100,10100,10100,0
20241031,190200,116813400,10100,10100,10100,10100,0
20241031,190100,116813400,10100,10100,10100,10100,0
20241031,190000,116813400,10100,10100,10100,10100,0
20241031,185900,116813400,10100,10100,10100,10100,0
20241031,185800,116813400,10100,10100,10100,10100,0
20241031,185700,116813400,10100,10100,10100,10100,0
20241031,185600,116813400,10100,10100,10100,10100,0
20241031,185500,116813400,10100,10100,10100,10100,0
20241031,185400,116813400,10100,10100,10100,10100,0
20241031,185300,116813400,10100,10100,10100,10100,0
20241031,185200,116813400,10100,10100,10100,10100,0
20241031,185100,116813400,10100,10100,10100,10100,0
20241031,185000,116813400,10100,10100,10100,10100,0
20241031,184900,116813400,10100,10100,10100,10100,0
20241031,184800,116813400,10100,10100,10100,10100,0
20241031,184700,116813400,10100,10100,10100,10100,0
20241031,184600,116813400,10100,10100,10100,10100,0
20241031,184500,116813400,10100,10100,10100,10100,0
20241031,184400,116813400,10100,10100,10100,10100,0
20241031,184300,116813400,10100,10100,10100,10100,0
20241031,184200,116813400,10100,10100,10100,10100,0
20241031,184100,116813400,10100,10100,10100,10100,0
20241031,184000,116813400,10100,10100,10100,10100,0
20241031,183900,116813400,10100,10100,10100,10100,98
20241031,183800,116813400,10100,10100,10100,10100,0
20241031,183700,116813400,10100,10100,10100,10100,0
20241031,183600,116813400,10100,10100,10100,10100,0
20241031,183500,116813400,10100,10100,10100,10100,0
20241031,183400,116813400,10100,10100,10100,10100,0
20241031,183300,116813400,10100,10100,10100,10100,0
20241031,183200,116813400,10100,10100,10100,10100,0
20241031,183100,116813400,10100,10100,10100,10100,0
20241031,183000,116813400,10100,10100,10100,10100,0
20241031,182900,116813400,10100,10100,10100,10100,0
20241031,182800,116813400,10100,10100,10100,10100,0
20241031,182700,116813400,10100,10100,10100,10100,0
20241031,182600,116813400,10100,10100,10100,10100,0
20241031,182500,116813400,10100,10100,10100,10100,0
20241031,182400,116813400,10100,10100,10100,10100,0
20241031,182300,116813400,10100,10100,10100,10100,0
20241031,182200,116813400,10100,10100,10100,10100,0
20241031,182100,116813400,10100,10100,10100,10100,0
20241031,182000,116813400,10100,10100,10100,10100,0
20241031,181900,116813400,10100,10100,10100,10100,0
20241031,181800,116813400,10100,10100,10100,10100,0
20241031,181700,116813400,10100,10100,10100,10100,0
20241031,181600,116813400,10100,10100,10100,10100,0
20241031,181500,116813400,10100,10100,10100,10100,0
20241031,181400,116813400,10100,10100,10100,10100,0
20241031,181300,116813400,10100,10100,10100,10100,0
20241031,181200,116813400,10100,10100,10100,10100,0
20241031,181100,116813400,10100,10100,10100,10100,0
20241031,181000,116813400,10100,10100,10100,10100,0
20241031,180900,116813400,10100,10100,10100,10100,98
20241031,180800,116813400,10100,10100,10100,10100,0
20241031,180700,116813400,10100,10100,10100,10100,0
20241031,180600,116813400,10100,10100,10100,10100,0
20241031,180500,116813400,10100,10100,10100,10100,0
20241031,180400,116813400,10100,10100,10100,10100,0
20241031,180300,116813400,10100,10100,10100,10100,0
20241031,180200,116813400,10100,10100,10100,10100,0
20241031,180100,116813400,10100,10100,10100,10100,0
20241031,180000,116813400,10100,10100,10100,10100,0
20241031,175900,116813400,10100,10100,10100,10100,0
20241031,175800,116813400,10100,10100,10100,10100,0
20241031,175700,116813400,10100,10100,10100,10100,0
20241031,175600,116813400,10100,10100,10100,10100,0
20241031,175500,116813400,10100,10100,10100,10100,0
20241031,175400,116813400,10100,10100,10100,10100,0
20241031,175300,116813400,10100,10100,10100,10100,0
20241031,175200,116813400,10100,10100,10100,10100,0
20241031,175100,116813400,10100,10100,10100,10100,0
20241031,175000,116813400,10100,10100,10100,10100,0
20241031,174900,116813400,10100,10100,10100,10100,0
20241031,174800,116813400,10100,10100,10100,10100,0
20241031,174700,116813400,10100,10100,10100,10100,0
20241031,174600,116813400,10100,10100,10100,10100,0
20241031,174500,116813400,10100,10100,10100,10100,0
20241031,174400,116813400,10100,10100,10100,10100,0
20241031,174300,116813400,10100,10100,10100,10100,0
20241031,174200,116813400,10100,10100,10100,10100,0
20241031,174100,116813400,10100,10100,10100,10100,0
20241031,174000,116813400,10100,10100,10100,10100,0
20241031,173900,116813400,10100,10100,10100,10100,98
20241031,173800,116813400,10100,10100,10100,10100,0
20241031,173700,116813400,10100,10100,10100,10100,0
20241031,173600,116813400,10100,10100,10100,10100,0
20241031,173500,116813400,10100,10100,10100,10100,0
20241031,173400,116813400,10100,10100,10100,10100,0
20241031,173300,116813400,10100,10100,10100,10100,0
20241031,173200,116813400,10100,10100,10100,10100,0
20241031,173100,116813400,10100,10100,10100,10100,0
20241031,173000,116813400,10100,10100,10100,10100,0
20241031,172900,116813400,10100,10100,10100,10100,0
20241031,172800,116813400,10100,10100,10100,10100,0
20241031,172700,116813400,10100,10100,10100,10100,0
20241031,172600,116813400,10100,10100,10100,10100,0
20241031,172500,116813400,10100,10100,10100,10100,0
20241031,172400,116813400,10100,10100,10100,10100,0
20241031,172300,116813400,10100,10100,10100,10100,0
20241031,172200,116813400,10100,10100,10100,10100,0
20241031,172100,116813400,10100,10100,10100,10100,0
20241031,172000,116813400,10100,10100,10100,10100,0
20241031,171900,116813400,10100,10100,10100,10100,0
20241031,171800,116813400,10100,10100,10100,10100,0
20241031,171700,116813400,10100,10100,10100,10100,0
20241031,171600,116813400,10100,10100,10100,10100,0
20241031,171500,116813400,10100,10100,10100,10100,0
20241031,171400,116813400,10100,10100,10100,10100,0
20241031,171300,116813400,10100,10100,10100,10100,0
20241031,171200,116813400,10100,10100,10100,10100,0
20241031,171100,116813400,10100,10100,10100,10100,0
20241031,171000,116813400,10100,10100,10100,10100,0
20241031,170900,116813400,10100,10100,10100,10100,98
20241031,170800,116813400,10100,10100,10100,10100,0
20241031,170700,116813400,10100,10100,10100,10100,0
20241031,170600,116813400,10100,10100,10100,10100,0
20241031,170500,116813400,10100,10100,10100,10100,0
20241031,170400,116813400,10100,10100,10100,10100,0
20241031,170300,116813400,10100,10100,10100,10100,0
20241031,170200,116813400,10100,10100,10100,10100,0
20241031,170100,116813400,10100,10100,10100,10100,0
20241031,170000,116813400,10100,10100,10100,10100,0
20241031,165900,116813400,10100,10100,10100,10100,0
20241031,165800,116813400,10100,10100,10100,10100,0
20241031,165700,116813400,10100,10100,10100,10100,0
20241031,165600,116813400,10100,10100,10100,10100,0
20241031,165500,116813400,10100,10100,10100,10100,0
20241031,165400,116813400,10100,10100,10100,10100,0
20241031,165300,116813400,10100,10100,10100,10100,0
20241031,165200,116813400,10100,10100,10100,10100,0
20241031,165100,116813400,10100,10100,10100,10100,0
20241031,165000,116813400,10100,10100,10100,10100,0
20241031,164900,116813400,10100,10100,10100,10100,0
20241031,164800,116813400,10100,10100,10100,10100,0
20241031,164700,116813400,10100,10100,10100,10100,0
20241031,164600,116813400,10100,10100,10100,10100,0
20241031,164500,116813400,10100,10100,10100,10100,0
20241031,164400,116813400,10100,10100,10100,10100,0
20241031,164300,116813400,10100,10100,10100,10100,0
20241031,164200,116813400,10100,10100,10100,10100,0
20241031,164100,116813400,10100,10100,10100,10100,0
20241031,164000,116813400,10100,10100,10100,10100,0
20241031,163900,116813400,10100,10100,10100,10100,98
20241031,163800,116813400,10100,10100,10100,10100,0
20241031,163700,116813400,10100,10100,10100,10100,0
20241031,163600,116813400,10100,10100,10100,10100,0
20241031,163500,116813400,10100,10100,10100,10100,0
20241031,163400,116813400,10100,10100,10100,10100,0
20241031,163300,116813400,10100,10100,10100,10100,0
20241031,163200,116813400,10100,10100,10100,10100,0
20241031,163100,116813400,10100,10100,10100,10100,0
20241031,163000,116813400,10100,10100,10100,10100,0
20241031,162900,116813400,10100,10100,10100,10100,0
20241031,162800,116813400,10100,10100,10100,10100,0
20241031,162700,116813400,10100,10100,10100,10100,0
20241031,162600,116813400,10100,10100,10100,10100,0
20241031,162500,116813400,10100,10100,10100,10100,0
20241031,162400,116813400,10100,10100,10100,10100,0
20241031,162300,116813400,10100,10100,10100,10100,0
20241031,162200,116813400,10100,10100,10100,10100,0
20241031,162100,116813400,10100,10100,10100,10100,0
20241031,162000,116813400,10100,10100,10100,10100,0
20241031,161900,116813400,10100,10100,10100,10100,0
20241031,161800,116813400,10100,10100,10100,10100,0
20241031,161700,116813400,10100,10100,10100,10100,0
20241031,161600,116813400,10100,10100,10100,10100,0
20241031,161500,116813400,10100,10100,10100,10100,0
20241031,161400,116813400,10100,10100,10100,10100,0
20241031,161300,116813400,10100,10100,10100,10100,0
20241031,161200,116813400,10100,10100,10100,10100,0
20241031,161100,116813400,10100,10100,10100,10100,0
20241031,161000,116813400,10100,10100,10100,10100,0
20241031,160900,116813400,10100,10100,10100,10100,98
20241031,160800,116813400,10100,10100,10100,10100,0
20241031,160700,116813400,10100,10100,10100,10100,0
20241031,160600,116813400,10100,10100,10100,10100,0
20241031,160500,116813400,10100,10100,10100,10100,0
20241031,160400,116813400,10100,10100,10100,10100,0
20241031,160300,116813400,10100,10100,10100,10100,0
20241031,160200,116813400,10100,10100,10100,10100,0
20241031,160100,116813400,10100,10100,10100,10100,0
20241031,160000,116813400,10100,10100,10100,10100,0
20241031,155900,116813400,10100,10100,10100,10100,0
20241031,155800,116813400,10100,10100,10100,10100,0
20241031,155700,116813400,10100,10100,10100,10100,0
20241031,155600,116813400,10100,10100,10100,10100,0
20241031,155500,116813400,10100,10100,10100,10100,0
20241031,155400,116813400,10100,10100,10100,10100,0
20241031,155300,116813400,10100,10100,10100,10100,0
20241031,155200,116813400,10100,10100,10100,10100,0
20241031,155100,116813400,10100,10100,10100,10100,0
20241031,155000,116813400,10100,10100,10100,10100,0
20241031,154900,116813400,10100,10100,10100,10100,0
20241031,154800,116813400,10100,10100,10100,10100,0
20241031,154700,116813400,10100,10100,10100,10100,0
20241031,154600,116813400,10100,10100,10100,10100,0
20241031,154500,116813400,10100,10100,10100,10100,0
20241031,154400,116813400,10100,10100,10100,10100,0
20241031,154300,116813400,10100,10100,10100,10100,0
20241031,154200,116813400,10100,10100,10100,10100,0
20241031,154100,116813400,10100,10100,10100,10100,0
20241031,154000,116813400,10100,10100,10100,10100,0
20241031,153900,116813400,10100,10100,10100,10100,98
20241031,153800,116813400,10100,10100,10100,10100,0
20241031,153700,116813400,10100,10100,10100,10100,0
20241031,153600,116813400,10100,10100,10100,10100,0
20241031,153500,116813400,10100,10100,10100,10100,0
20241031,153400,116813400,10100,10100,10100,10100,0
20241031,153300,116813400,10100,10100,10100,10100,0
20241031,153200,116813400,10100,10100,10100,10100,0
20241031,153100,116813400,10100,10100,10100,10100,0
20241031,153000,116813400,10100,10100,10100,10100,98
20241031,152900,115823600,10100,10100,10100,10100,0
20241031,152800,115823600,10100,10100,10100,10100,0
20241031,152700,115823600,10100,10100,10100,10100,0
20241031,152600,115823600,10100,10100,10100,10100,0
20241031,152500,115823600,10100,10100,10100,10100,0
20241031,152400,115823600,10100,10100,10100,10100,0
20241031,152300,115823600,10100,10100,10100,10100,0
20241031,152200,115823600,10100,10100,10100,10100,0
20241031,152100,115823600,10100,10100,10100,10100,0
20241031,152000,115823600,10100,10100,10100,10100,0
20241031,151900,115823600,10100,10100,10100,10100,1
20241031,151800,115813500,10100,10100,10100,10100,0
20241031,151700,115813500,10100,10100,10100,10100,0
20241031,151600,115813500,10100,10100,10100,10100,0
20241031,151500,115813500,10100,10100,10100,10100,0
20241031,151400,115813500,10100,10100,10100,10100,1
20241031,151300,115803400,10070,10070,10070,10070,0
20241031,151200,115803400,10070,10070,10070,10070,0
20241031,151100,115803400,10070,10090,10090,10070,29
20241031,151000,115511150,10110,10110,10110,10110,0
20241031,150900,115511150,10110,10110,10110,10110,0
20241031,150800,115511150,10110,10110,10110,10110,0
20241031,150700,115511150,10110,10110,10110,10110,0
20241031,150600,115511150,10110,10110,10110,10110,0
20241031,150500,115511150,10110,10110,10110,10110,3
20241031,150400,115480820,10090,10090,10090,10090,0
20241031,150300,115480820,10090,10090,10090,10090,0
20241031,150200,115480820,10090,10090,10090,10090,0
20241031,150100,115480820,10090,10090,10090,10090,0
20241031,150000,115480820,10090,10090,10090,10090,0
20241031,145900,115480820,10090,10090,10090,10090,0
20241031,145800,115480820,10090,10090,10090,10090,0
20241031,145700,115480820,10090,10090,10090,10090,0
20241031,145600,115480820,10090,10060,10090,10060,98
20241031,145500,114492160,10040,10040,10040,10040,0
20241031,145400,114492160,10040,10040,10040,10040,0
20241031,145300,114492160,10040,10050,10050,10040,66
20241031,145200,113829360,10070,10060,10070,10060,21
20241031,145100,113618090,10070,10070,10070,10070,80
20241031,145000,112812490,10080,10080,10080,10080,4
20241031,144900,112772170,10090,10080,10090,10080,4
20241031,144800,112731840,10090,10090,10090,10090,3
20241031,144700,112701570,10090,10090,10090,10090,146
20241031,144600,111228430,10100,10100,10100,10100,0
20241031,144500,111228430,10100,10110,10110,10100,262
20241031,144400,108582130,10130,10130,10130,10130,230
20241031,144300,106252230,10130,10130,10130,10130,0
20241031,144200,106252230,10130,10130,10130,10130,0
20241031,144100,106252230,10130,10130,10130,10130,0
20241031,144000,106252230,10130,10130,10130,10130,0
20241031,143900,106252230,10130,10130,10130,10130,0
20241031,143800,106252230,10130,10130,10130,10130,0
20241031,143700,106252230,10130,10130,10130,10130,5
20241031,143600,106201580,10130,10130,10130,10130,1
20241031,143500,106191450,10130,10130,10130,10130,2
20241031,143400,106171190,10130,10130,10130,10130,0
20241031,143300,106171190,10130,10130,10130,10130,0
20241031,143200,106171190,10130,10130,10130,10130,1
20241031,143100,106161060,10130,10130,10130,10130,1
20241031,143000,106150930,10130,10130,10130,10130,3
20241031,142900,106120540,10130,10130,10130,10130,2
20241031,142800,106100280,10110,10110,10110,10110,0
20241031,142700,106100280,10110,10110,10110,10110,0
20241031,142600,106100280,10110,10110,10110,10110,0
20241031,142500,106100280,10110,10110,10110,10110,0
20241031,142400,106100280,10110,10110,10110,10110,0
20241031,142300,106100280,10110,10110,10110,10110,0
20241031,142200,106100280,10110,10110,10110,10110,0
20241031,142100,106100280,10110,10110,10110,10110,0
20241031,142000,106100280,10110,10110,10110,10110,0
20241031,141900,106100280,10110,10110,10110,10110,0
20241031,141800,106100280,10110,10110,10110,10110,0
20241031,141700,106100280,10110,10110,10110,10110,0
20241031,141600,106100280,10110,10110,10110,10110,0
20241031,141500,106100280,10110,10110,10110,10110,0
20241031,141400,106100280,10110,10110,10110,10110,0
20241031,141300,106100280,10110,10110,10110,10110,0
20241031,141200,106100280,10110,10130,10130,10110,10
20241031,141100,105999100,10130,10130,10130,10130,3
20241031,141000,105968710,10130,10130,10130,10130,7
20241031,140900,105897800,10130,10130,10130,10130,7
20241031,140800,105826890,10130,10130,10130,10130,5
20241031,140700,105776240,10130,10130,10130,10130,7
20241031,140600,105705330,10130,10130,10130,10130,9
20241031,140500,105614160,10130,10130,10130,10130,5
20241031,140400,105563510,10130,10130,10130,10130,7
20241031,140300,105492600,10130,10130,10130,10130,6
20241031,140200,105431820,10130,10160,10160,10130,21
20241031,140100,105218520,10160,10150,10160,10140,3
20241031,140000,105188070,10150,10150,10150,10150,6
20241031,135900,105127170,10130,10130,10130,10130,6
20241031,135800,105066390,10130,10150,10150,10130,5
20241031,135700,105015660,10150,10170,10170,10120,32
20241031,135600,104690350,10180,10180,10180,10180,0
20241031,135500,104690350,10180,10180,10180,10180,400
20241031,135400,100618350,10170,10170,10170,10170,0
20241031,135300,100618350,10170,10170,10170,10170,0
20241031,135200,100618350,10170,10170,10170,10170,0
20241031,135100,100618350,10170,10170,10170,10170,0
20241031,135000,100618350,10170,10170,10170,10170,0
20241031,134900,100618350,10170,10170,10170,10170,0
20241031,134800,100618350,10170,10170,10170,10170,0
20241031,134700,100618350,10170,10170,10170,10170,0
20241031,134600,100618350,10170,10170,10170,10170,0
20241031,134500,100618350,10170,10170,10170,10170,0
20241031,134400,100618350,10170,10170,10170,10170,0
20241031,134300,100618350,10170,10170,10170,10170,4
20241031,134200,100577670,10170,10170,10170,10170,3
20241031,134100,100547160,10170,10170,10170,10170,1
20241031,134000,100536990,10180,10180,10180,10180,36
20241031,133900,100170510,10200,10200,10200,10200,0
20241031,133800,100170510,10200,10200,10200,10200,0
20241031,133700,100170510,10200,10200,10200,10200,0
20241031,133600,100170510,10200,10200,10200,10200,0
20241031,133500,100170510,10200,10210,10220,10190,274
20241031,133400,97376910,10210,10210,10210,10210,0
20241031,133300,97376910,10210,10210,10210,10210,77
20241031,133200,96590740,10200,10200,10200,10200,5
20241031,133100,96539740,10210,10210,10210,10210,32
20241031,133000,96213020,10200,10200,10200,10200,2
20241031,132900,96192620,10190,10210,10210,10190,100
20241031,132800,95173250,10230,10230,10230,10230,35
20241031,132700,94815200,10210,10210,10210,10210,14
20241031,132600,94672260,10230,10230,10230,10220,93
20241031,132500,93720880,10230,10220,10230,10220,102
20241031,132400,92678110,10210,10210,10210,10200,46
20241031,132300,92208460,10200,10190,10200,10190,49
20241031,132200,91708720,10190,10180,10190,10180,73
20241031,132100,90964980,10170,10150,10170,10150,230
20241031,132000,88628780,10130,10120,10140,10120,99
20241031,131900,87625190,10100,10100,10100,10100,0
20241031,131800,87625190,10100,10100,10100,10100,0
20241031,131700,87625190,10100,10100,10100,10100,0
20241031,131600,87625190,10100,10100,10100,10100,0
20241031,131500,87625190,10100,10100,10100,10100,15
20241031,131400,87473690,10100,10100,10100,10100,0
20241031,131300,87473690,10100,10100,10100,10100,0
20241031,131200,87473690,10100,10100,10100,10100,115
20241031,131100,86312190,10100,10100,10100,10100,17
20241031,131000,86140490,10120,10120,10120,10120,8
20241031,130900,86059530,10120,10120,10120,10120,2
20241031,130800,86039290,10100,10100,10100,10100,50
20241031,130700,85534290,10120,10120,10120,10120,0
20241031,130600,85534290,10120,10120,10120,10120,0
20241031,130500,85534290,10120,10120,10120,10120,0
20241031,130400,85534290,10120,10120,10120,10120,0
20241031,130300,85534290,10120,10120,10120,10120,50
20241031,130200,85028290,10120,10120,10120,10120,0
20241031,130100,85028290,10120,10130,10130,10120,2
20241031,130000,85008040,10120,10120,10120,10120,0
20241031,125900,85008040,10120,10120,10120,10120,0
20241031,125800,85008040,10120,10120,10120,10120,0
20241031,125700,85008040,10120,10120,10120,10120,0
20241031,125600,85008040,10120,10120,10120,10120,0
20241031,125500,85008040,10120,10120,10120,10120,1
20241031,125400,84997920,10120,10120,10120,10120,0
20241031,125300,84997920,10120,10120,10120,10120,0
20241031,125200,84997920,10120,10120,10120,10120,0
20241031,125100,84997920,10120,10120,10120,10120,0
20241031,125000,84997920,10120,10120,10120,10120,0
20241031,124900,84997920,10120,10120,10120,10120,1
20241031,124800,84987800,10120,10120,10120,10120,4
20241031,124700,84947320,10120,10120,10120,10120,5
20241031,124600,84896720,10120,10110,10120,10110,4
20241031,124500,84856270,10110,10080,10110,10080,7
20241031,124400,84785550,10080,10090,10090,10080,163
20241031,124300,83140890,10090,10120,10120,10060,43
20241031,124200,82706630,10120,10120,10130,10120,158
20241031,124100,81106130,10120,10120,10120,10120,0
20241031,124000,81106130,10120,10120,10120,10120,0
20241031,123900,81106130,10120,10120,10120,10120,201
20241031,123800,79072010,10050,10050,10050,10050,0
20241031,123700,79072010,10050,10050,10050,10050,0
20241031,123600,79072010,10050,10050,10050,10050,0
20241031,123500,79072010,10050,10050,10050,10050,0
20241031,123400,79072010,10050,10050,10050,10050,0
20241031,123300,79072010,10050,10050,10050,10050,0
20241031,123200,79072010,10050,10050,10050,10050,0
20241031,123100,79072010,10050,10050,10050,10050,0
20241031,123000,79072010,10050,10050,10050,10050,0
20241031,122900,79072010,10050,10050,10050,10050,0
20241031,122800,79072010,10050,10050,10050,10050,0
20241031,122700,79072010,10050,10050,10050,10050,0
20241031,122600,79072010,10050,10050,10050,10050,54
20241031,122500,78529310,10090,10060,10090,10050,280
20241031,122400,75707110,10070,10090,10090,10070,249
20241031,122300,73196460,10100,10120,10130,10100,139
20241031,122200,71789730,10120,10120,10120,10120,285
20241031,122100,68905530,10110,10110,10110,10110,44
20241031,122000,68460690,10110,10110,10110,10110,0
20241031,121900,68460690,10110,10110,10110,10110,300
20241031,121800,65427690,10110,10110,10110,10110,0
20241031,121700,65427690,10110,10110,10110,10110,0
20241031,121600,65427690,10110,10110,10110,10110,0
20241031,121500,65427690,10110,10110,10110,10110,0
20241031,121400,65427690,10110,10110,10110,10110,0
20241031,121300,65427690,10110,10110,10110,10110,0
20241031,121200,65427690,10110,10110,10110,10110,0
20241031,121100,65427690,10110,10110,10110,10110,0
20241031,121000,65427690,10110,10110,10110,10110,0
20241031,120900,65427690,10110,10110,10110,10110,0
20241031,120800,65427690,10110,10110,10110,10110,0
20241031,120700,65427690,10110,10110,10110,10110,0
20241031,120600,65427690,10110,10100,10110,10100,9
20241031,120500,65336710,10080,10080,10080,10080,0
20241031,120400,65336710,10080,10080,10080,10080,6
20241031,120300,65276230,10070,10070,10070,10070,0
20241031,120200,65276230,10070,10070,10070,10070,0
20241031,120100,65276230,10070,10070,10070,10070,1
20241031,120000,65266160,10110,10110,10110,10110,0
20241031,115900,65266160,10110,10110,10110,10110,0
20241031,115800,65266160,10110,10110,10110,10110,0
20241031,115700,65266160,10110,10070,10110,10070,30
20241031,115600,64963150,10050,10050,10050,10050,0
20241031,115500,64963150,10050,10050,10050,10050,1
20241031,115400,64953100,10050,10050,10050,10050,0
20241031,115300,64953100,10050,10050,10050,10050,0
20241031,115200,64953100,10050,10050,10050,10050,0
20241031,115100,64953100,10050,10050,10050,10050,0
20241031,115000,64953100,10050,10060,10060,10050,389
20241031,114900,61041760,10050,10050,10050,10050,417
20241031,114800,56850910,10060,10050,10060,10050,202
20241031,114700,54818820,10050,10050,10050,10050,254
20241031,114600,52266120,10050,10050,10050,10050,0
20241031,114500,52266120,10050,10050,10050,10050,0
20241031,114400,52266120,10050,10050,10050,10050,142
20241031,114300,50839020,10050,10050,10050,10050,0
20241031,114200,50839020,10050,10060,10060,10050,102
20241031,114100,49813870,10060,10060,10060,10060,0
20241031,114000,49813870,10060,10080,10080,10060,483
20241031,113900,44946930,10110,10110,10110,10110,146
20241031,113800,43470870,10110,10080,10110,10080,20
20241031,113700,43268940,10110,10070,10110,10070,32
20241031,113600,42945620,10050,10060,10060,10050,297
20241031,113500,39959660,10050,10050,10050,10050,0
20241031,113400,39959660,10050,10050,10050,10050,0
20241031,113300,39959660,10050,10050,10050,10050,0
20241031,113200,39959660,10050,10050,10050,10050,0
20241031,113100,39959660,10050,10050,10050,10050,0
20241031,113000,39959660,10050,10050,10050,10050,0
20241031,112900,39959660,10050,10050,10050,10050,0
20241031,112800,39959660,10050,10050,10050,10050,0
20241031,112700,39959660,10050,10050,10050,10050,0
20241031,112600,39959660,10050,10050,10050,10050,0
20241031,112500,39959660,10050,10050,10050,10050,0
20241031,112400,39959660,10050,10050,10050,10050,1
20241031,112300,39949610,10050,10050,10050,10050,0
20241031,112200,39949610,10050,10050,10050,10050,0
20241031,112100,39949610,10050,10050,10050,10050,0
20241031,112000,39949610,10050,10050,10070,10050,54
20241031,111900,39406240,10050,10050,10050,10050,0
20241031,111800,39406240,10050,10050,10050,10050,0
20241031,111700,39406240,10050,10050,10050,10050,0
20241031,111600,39406240,10050,10050,10050,10050,1
20241031,111500,39396190,10030,10030,10030,10030,0
20241031,111400,39396190,10030,10030,10030,10030,0
20241031,111300,39396190,10030,10030,10030,10030,0
20241031,111200,39396190,10030,10030,10030,10030,0
20241031,111100,39396190,10030,10030,10030,10030,0
20241031,111000,39396190,10030,10030,10030,10030,0
20241031,110900,39396190,10030,10030,10030,10030,0
20241031,110800,39396190,10030,10030,10030,10030,0
20241031,110700,39396190,10030,10030,10030,10030,0
20241031,110600,39396190,10030,10030,10030,10030,0
20241031,110500,39396190,10030,10030,10030,10030,0
20241031,110400,39396190,10030,10030,10030,10030,1
20241031,110300,39386160,10030,10030,10030,10030,0
20241031,110200,39386160,10030,10030,10030,10030,0
20241031,110100,39386160,10030,10030,10030,10030,1
20241031,110000,39376130,10020,10020,10020,10020,0
20241031,105900,39376130,10020,10020,10020,10020,0
20241031,105800,39376130,10020,10020,10020,10020,0
20241031,105700,39376130,10020,10020,10020,10020,0
20241031,105600,39376130,10020,10020,10020,10020,0
20241031,105500,39376130,10020,10020,10020,10020,0
20241031,105400,39376130,10020,10020,10020,10020,0
20241031,105300,39376130,10020,10030,10030,10020,183
20241031,105200,37542320,10030,10030,10030,10030,1
20241031,105100,37532290,10040,10040,10040,10040,0
20241031,105000,37532290,10040,10040,10040,10040,0
20241031,104900,37532290,10040,10040,10040,10040,0
20241031,104800,37532290,10040,10040,10040,10040,0
20241031,104700,37532290,10040,10040,10040,10040,0
20241031,104600,37532290,10040,10040,10040,10040,0
20241031,104500,37532290,10040,10040,10040,10040,0
20241031,104400,37532290,10040,10040,10040,10040,2
20241031,104300,37512210,10020,10020,10020,10020,0
20241031,104200,37512210,10020,10020,10020,10020,0
20241031,104100,37512210,10020,10020,10020,10020,0
20241031,104000,37512210,10020,10020,10020,10020,0
20241031,103900,37512210,10020,10020,10020,10020,268
20241031,103800,34826850,10030,10050,10050,10030,131
20241031,103700,33511670,10050,10050,10050,10050,0
20241031,103600,33511670,10050,10050,10050,10050,0
20241031,103500,33511670,10050,10050,10050,10050,6
20241031,103400,33451370,10060,10060,10060,10060,0
20241031,103300,33451370,10060,10060,10060,10060,0
20241031,103200,33451370,10060,10060,10060,10060,0
20241031,103100,33451370,10060,10060,10060,10060,0
20241031,103000,33451370,10060,10060,10060,10060,0
20241031,102900,33451370,10060,10060,10060,10060,0
20241031,102800,33451370,10060,10060,10060,10060,0
20241031,102700,33451370,10060,10060,10060,10060,399
20241031,102600,29437430,10060,10060,10060,10060,1
20241031,102500,29427370,10060,10060,10060,10060,0
20241031,102400,29427370,10060,10060,10060,10060,0
20241031,102300,29427370,10060,10060,10060,10060,0
20241031,102200,29427370,10060,10060,10060,10060,0
20241031,102100,29427370,10060,10060,10060,10060,0
20241031,102000,29427370,10060,10060,10060,10060,11
20241031,101900,29316710,10050,10050,10050,10050,0
20241031,101800,29316710,10050,10050,10050,10050,0
20241031,101700,29316710,10050,10050,10050,10050,0
20241031,101600,29316710,10050,10050,10050,10050,0
20241031,101500,29316710,10050,10050,10050,10050,0
20241031,101400,29316710,10050,10050,10050,10050,0
20241031,101300,29316710,10050,10050,10050,10050,1
20241031,101200,29306660,10050,10050,10050,10050,0
20241031,101100,29306660,10050,10050,10050,10050,1
20241031,101000,29296610,10050,10050,10050,10050,1
20241031,100900,29286560,10040,10040,10040,10040,0
20241031,100800,29286560,10040,10040,10040,10040,0
20241031,100700,29286560,10040,10040,10040,10040,0
20241031,100600,29286560,10040,10040,10040,10040,202
20241031,100500,27258480,10020,10020,10020,10020,0
20241031,100400,27258480,10020,10020,10020,10020,0
20241031,100300,27258480,10020,10020,10020,10020,0
20241031,100200,27258480,10020,10020,10020,10020,0
20241031,100100,27258480,10020,10020,10020,10020,1
20241031,100000,27248460,10040,10040,10040,10040,0
20241031,095900,27248460,10040,10040,10040,10040,0
20241031,095800,27248460,10040,10040,10040,10040,0
20241031,095700,27248460,10040,10040,10040,10040,0
20241031,095600,27248460,10040,10040,10040,10040,0
20241031,095500,27248460,10040,10040,10040,10040,0
20241031,095400,27248460,10040,10040,10040,10040,1
20241031,095300,27238420,10040,10040,10040,10040,0
20241031,095200,27238420,10040,10040,10040,10040,1
20241031,095100,27228380,10010,10010,10010,10010,0
20241031,095000,27228380,10010,10010,10010,10010,0
20241031,094900,27228380,10010,10010,10010,10010,0
20241031,094800,27228380,10010,10010,10010,10010,0
20241031,094700,27228380,10010,10010,10010,10010,0
20241031,094600,27228380,10010,10010,10010,10010,0
20241031,094500,27228380,10010,10010,10010,10010,0
20241031,094400,27228380,10010,10010,10010,10010,0
20241031,094300,27228380,10010,10000,10010,10000,7
20241031,094200,27158330,10010,10010,10010,10010,20
20241031,094100,26958130,10010,10010,10010,10010,244
20241031,094000,24515690,10040,10040,10040,10040,0
20241031,093900,24515690,10040,10040,10040,10040,0
20241031,093800,24515690,10040,10040,10040,10040,175
20241031,093700,22758690,10030,10020,10030,10020,94
20241031,093600,21816710,10040,10040,10040,10040,0
20241031,093500,21816710,10040,10040,10040,10040,0
20241031,093400,21816710,10040,10040,10040,10040,4
20241031,093300,21776550,10000,10000,10000,10000,0
20241031,093200,21776550,10000,10000,10000,10000,0
20241031,093100,21776550,10000,10000,10000,10000,1
20241031,093000,21766550,10000,10000,10000,10000,300
20241031,092900,18766550,10000,9990,10000,9990,200
20241031,092800,16767550,10000,10040,10040,10000,565
20241031,092700,11103660,10040,10040,10040,10040,0
20241031,092600,11103660,10040,10040,10040,10040,13
20241031,092500,10973140,10030,10030,10030,10030,0
20241031,092400,10973140,10030,10030,10030,10030,0
20241031,092300,10973140,10030,10030,10030,10030,1
20241031,092200,10963110,10030,10030,10030,10030,10
20241031,092100,10862810,10060,10060,10060,10060,398
20241031,092000,6858930,10100,10100,10100,10100,0
20241031,091900,6858930,10100,10100,10100,10100,0
20241031,091800,6858930,10100,10100,10100,10100,0
20241031,091700,6858930,10100,9990,10100,9990,88
20241031,091600,5978840,9990,9990,9990,9990,4
20241031,091500,5938880,10010,10010,10010,10000,98
20241031,091400,4958850,10020,10020,10020,10020,20
20241031,091300,4758450,10010,10020,10020,10010,166
20241031,091200,3096690,10030,10030,10030,10030,12
20241031,091100,2976330,10040,10040,10040,10040,6
20241031,091000,2916090,10040,10040,10040,10040,2
20241031,090900,2896010,10050,10050,10050,10050,29
20241031,090800,2604560,10140,10140,10140,10140,1
20241031,090700,2594420,10030,10030,10030,10030,0
20241031,090600,2594420,10030,10030,10030,10030,0
20241031,090500,2594420,10030,10030,10030,10030,0
20241031,090400,2594420,10030,10030,10030,10030,0
20241031,090300,2594420,10030,10030,10030,10030,0
20241031,090200,2594420,10030,10130,10130,10030,13
20241031,090100,2462830,10170,10170,10170,10170,0
20241031,090000,2462830,10170,10010,10170,10010,246