KissMeData/111710/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,201800,29170250,5450,5450,5450,5450,643
20241031,201700,29170250,5450,5450,5450,5450,0
20241031,201600,29170250,5450,5450,5450,5450,0
20241031,201500,29170250,5450,5450,5450,5450,0
20241031,201400,29170250,5450,5450,5450,5450,0
20241031,201300,29170250,5450,5450,5450,5450,0
20241031,201200,29170250,5450,5450,5450,5450,0
20241031,201100,29170250,5450,5450,5450,5450,0
20241031,201000,29170250,5450,5450,5450,5450,0
20241031,200900,29170250,5450,5450,5450,5450,0
20241031,200800,29170250,5450,5450,5450,5450,0
20241031,200700,29170250,5450,5450,5450,5450,0
20241031,200600,29170250,5450,5450,5450,5450,0
20241031,200500,29170250,5450,5450,5450,5450,0
20241031,200400,29170250,5450,5450,5450,5450,0
20241031,200300,29170250,5450,5450,5450,5450,0
20241031,200200,29170250,5450,5450,5450,5450,0
20241031,200100,29170250,5450,5450,5450,5450,0
20241031,200000,29170250,5450,5450,5450,5450,0
20241031,195900,29170250,5450,5450,5450,5450,0
20241031,195800,29170250,5450,5450,5450,5450,0
20241031,195700,29170250,5450,5450,5450,5450,0
20241031,195600,29170250,5450,5450,5450,5450,0
20241031,195500,29170250,5450,5450,5450,5450,0
20241031,195400,29170250,5450,5450,5450,5450,0
20241031,195300,29170250,5450,5450,5450,5450,0
20241031,195200,29170250,5450,5450,5450,5450,0
20241031,195100,29170250,5450,5450,5450,5450,0
20241031,195000,29170250,5450,5450,5450,5450,0
20241031,194900,29170250,5450,5450,5450,5450,0
20241031,194800,29170250,5450,5450,5450,5450,643
20241031,194700,29170250,5450,5450,5450,5450,0
20241031,194600,29170250,5450,5450,5450,5450,0
20241031,194500,29170250,5450,5450,5450,5450,0
20241031,194400,29170250,5450,5450,5450,5450,0
20241031,194300,29170250,5450,5450,5450,5450,0
20241031,194200,29170250,5450,5450,5450,5450,0
20241031,194100,29170250,5450,5450,5450,5450,0
20241031,194000,29170250,5450,5450,5450,5450,0
20241031,193900,29170250,5450,5450,5450,5450,0
20241031,193800,29170250,5450,5450,5450,5450,0
20241031,193700,29170250,5450,5450,5450,5450,0
20241031,193600,29170250,5450,5450,5450,5450,0
20241031,193500,29170250,5450,5450,5450,5450,0
20241031,193400,29170250,5450,5450,5450,5450,0
20241031,193300,29170250,5450,5450,5450,5450,0
20241031,193200,29170250,5450,5450,5450,5450,0
20241031,193100,29170250,5450,5450,5450,5450,0
20241031,193000,29170250,5450,5450,5450,5450,0
20241031,192900,29170250,5450,5450,5450,5450,0
20241031,192800,29170250,5450,5450,5450,5450,0
20241031,192700,29170250,5450,5450,5450,5450,0
20241031,192600,29170250,5450,5450,5450,5450,0
20241031,192500,29170250,5450,5450,5450,5450,0
20241031,192400,29170250,5450,5450,5450,5450,0
20241031,192300,29170250,5450,5450,5450,5450,0
20241031,192200,29170250,5450,5450,5450,5450,0
20241031,192100,29170250,5450,5450,5450,5450,0
20241031,192000,29170250,5450,5450,5450,5450,0
20241031,191900,29170250,5450,5450,5450,5450,0
20241031,191800,29170250,5450,5450,5450,5450,643
20241031,191700,29170250,5450,5450,5450,5450,0
20241031,191600,29170250,5450,5450,5450,5450,0
20241031,191500,29170250,5450,5450,5450,5450,0
20241031,191400,29170250,5450,5450,5450,5450,0
20241031,191300,29170250,5450,5450,5450,5450,0
20241031,191200,29170250,5450,5450,5450,5450,0
20241031,191100,29170250,5450,5450,5450,5450,0
20241031,191000,29170250,5450,5450,5450,5450,0
20241031,190900,29170250,5450,5450,5450,5450,0
20241031,190800,29170250,5450,5450,5450,5450,0
20241031,190700,29170250,5450,5450,5450,5450,0
20241031,190600,29170250,5450,5450,5450,5450,0
20241031,190500,29170250,5450,5450,5450,5450,0
20241031,190400,29170250,5450,5450,5450,5450,0
20241031,190300,29170250,5450,5450,5450,5450,0
20241031,190200,29170250,5450,5450,5450,5450,0
20241031,190100,29170250,5450,5450,5450,5450,0
20241031,190000,29170250,5450,5450,5450,5450,0
20241031,185900,29170250,5450,5450,5450,5450,0
20241031,185800,29170250,5450,5450,5450,5450,0
20241031,185700,29170250,5450,5450,5450,5450,0
20241031,185600,29170250,5450,5450,5450,5450,0
20241031,185500,29170250,5450,5450,5450,5450,0
20241031,185400,29170250,5450,5450,5450,5450,0
20241031,185300,29170250,5450,5450,5450,5450,0
20241031,185200,29170250,5450,5450,5450,5450,0
20241031,185100,29170250,5450,5450,5450,5450,0
20241031,185000,29170250,5450,5450,5450,5450,0
20241031,184900,29170250,5450,5450,5450,5450,0
20241031,184800,29170250,5450,5450,5450,5450,643
20241031,184700,29170250,5450,5450,5450,5450,0
20241031,184600,29170250,5450,5450,5450,5450,0
20241031,184500,29170250,5450,5450,5450,5450,0
20241031,184400,29170250,5450,5450,5450,5450,0
20241031,184300,29170250,5450,5450,5450,5450,0
20241031,184200,29170250,5450,5450,5450,5450,0
20241031,184100,29170250,5450,5450,5450,5450,0
20241031,184000,29170250,5450,5450,5450,5450,0
20241031,183900,29170250,5450,5450,5450,5450,0
20241031,183800,29170250,5450,5450,5450,5450,0
20241031,183700,29170250,5450,5450,5450,5450,0
20241031,183600,29170250,5450,5450,5450,5450,0
20241031,183500,29170250,5450,5450,5450,5450,0
20241031,183400,29170250,5450,5450,5450,5450,0
20241031,183300,29170250,5450,5450,5450,5450,0
20241031,183200,29170250,5450,5450,5450,5450,0
20241031,183100,29170250,5450,5450,5450,5450,0
20241031,183000,29170250,5450,5450,5450,5450,0
20241031,182900,29170250,5450,5450,5450,5450,0
20241031,182800,29170250,5450,5450,5450,5450,0
20241031,182700,29170250,5450,5450,5450,5450,0
20241031,182600,29170250,5450,5450,5450,5450,0
20241031,182500,29170250,5450,5450,5450,5450,0
20241031,182400,29170250,5450,5450,5450,5450,0
20241031,182300,29170250,5450,5450,5450,5450,0
20241031,182200,29170250,5450,5450,5450,5450,0
20241031,182100,29170250,5450,5450,5450,5450,0
20241031,182000,29170250,5450,5450,5450,5450,0
20241031,181900,29170250,5450,5450,5450,5450,0
20241031,181800,29170250,5450,5450,5450,5450,643
20241031,181700,29170250,5450,5450,5450,5450,0
20241031,181600,29170250,5450,5450,5450,5450,0
20241031,181500,29170250,5450,5450,5450,5450,0
20241031,181400,29170250,5450,5450,5450,5450,0
20241031,181300,29170250,5450,5450,5450,5450,0
20241031,181200,29170250,5450,5450,5450,5450,0
20241031,181100,29170250,5450,5450,5450,5450,0
20241031,181000,29170250,5450,5450,5450,5450,0
20241031,180900,29170250,5450,5450,5450,5450,0
20241031,180800,29170250,5450,5450,5450,5450,0
20241031,180700,29170250,5450,5450,5450,5450,0
20241031,180600,29170250,5450,5450,5450,5450,0
20241031,180500,29170250,5450,5450,5450,5450,0
20241031,180400,29170250,5450,5450,5450,5450,0
20241031,180300,29170250,5450,5450,5450,5450,0
20241031,180200,29170250,5450,5450,5450,5450,0
20241031,180100,29170250,5450,5450,5450,5450,0
20241031,180000,29170250,5450,5450,5450,5450,0
20241031,175900,29170250,5450,5450,5450,5450,0
20241031,175800,29170250,5450,5450,5450,5450,0
20241031,175700,29170250,5450,5450,5450,5450,0
20241031,175600,29170250,5450,5450,5450,5450,0
20241031,175500,29170250,5450,5450,5450,5450,0
20241031,175400,29170250,5450,5450,5450,5450,0
20241031,175300,29170250,5450,5450,5450,5450,0
20241031,175200,29170250,5450,5450,5450,5450,0
20241031,175100,29170250,5450,5450,5450,5450,0
20241031,175000,29170250,5450,5450,5450,5450,0
20241031,174900,29170250,5450,5450,5450,5450,0
20241031,174800,29170250,5450,5450,5450,5450,643
20241031,174700,29170250,5450,5450,5450,5450,0
20241031,174600,29170250,5450,5450,5450,5450,0
20241031,174500,29170250,5450,5450,5450,5450,0
20241031,174400,29170250,5450,5450,5450,5450,0
20241031,174300,29170250,5450,5450,5450,5450,0
20241031,174200,29170250,5450,5450,5450,5450,0
20241031,174100,29170250,5450,5450,5450,5450,0
20241031,174000,29170250,5450,5450,5450,5450,0
20241031,173900,29170250,5450,5450,5450,5450,0
20241031,173800,29170250,5450,5450,5450,5450,0
20241031,173700,29170250,5450,5450,5450,5450,0
20241031,173600,29170250,5450,5450,5450,5450,0
20241031,173500,29170250,5450,5450,5450,5450,0
20241031,173400,29170250,5450,5450,5450,5450,0
20241031,173300,29170250,5450,5450,5450,5450,0
20241031,173200,29170250,5450,5450,5450,5450,0
20241031,173100,29170250,5450,5450,5450,5450,0
20241031,173000,29170250,5450,5450,5450,5450,0
20241031,172900,29170250,5450,5450,5450,5450,0
20241031,172800,29170250,5450,5450,5450,5450,0
20241031,172700,29170250,5450,5450,5450,5450,0
20241031,172600,29170250,5450,5450,5450,5450,0
20241031,172500,29170250,5450,5450,5450,5450,0
20241031,172400,29170250,5450,5450,5450,5450,0
20241031,172300,29170250,5450,5450,5450,5450,0
20241031,172200,29170250,5450,5450,5450,5450,0
20241031,172100,29170250,5450,5450,5450,5450,0
20241031,172000,29170250,5450,5450,5450,5450,0
20241031,171900,29170250,5450,5450,5450,5450,0
20241031,171800,29170250,5450,5450,5450,5450,643
20241031,171700,29170250,5450,5450,5450,5450,0
20241031,171600,29170250,5450,5450,5450,5450,0
20241031,171500,29170250,5450,5450,5450,5450,0
20241031,171400,29170250,5450,5450,5450,5450,0
20241031,171300,29170250,5450,5450,5450,5450,0
20241031,171200,29170250,5450,5450,5450,5450,0
20241031,171100,29170250,5450,5450,5450,5450,0
20241031,171000,29170250,5450,5450,5450,5450,0
20241031,170900,29170250,5450,5450,5450,5450,0
20241031,170800,29170250,5450,5450,5450,5450,0
20241031,170700,29170250,5450,5450,5450,5450,0
20241031,170600,29170250,5450,5450,5450,5450,0
20241031,170500,29170250,5450,5450,5450,5450,0
20241031,170400,29170250,5450,5450,5450,5450,0
20241031,170300,29170250,5450,5450,5450,5450,0
20241031,170200,29170250,5450,5450,5450,5450,0
20241031,170100,29170250,5450,5450,5450,5450,0
20241031,170000,29170250,5450,5450,5450,5450,0
20241031,165900,29170250,5450,5450,5450,5450,0
20241031,165800,29170250,5450,5450,5450,5450,0
20241031,165700,29170250,5450,5450,5450,5450,0
20241031,165600,29170250,5450,5450,5450,5450,0
20241031,165500,29170250,5450,5450,5450,5450,0
20241031,165400,29170250,5450,5450,5450,5450,0
20241031,165300,29170250,5450,5450,5450,5450,0
20241031,165200,29170250,5450,5450,5450,5450,0
20241031,165100,29170250,5450,5450,5450,5450,0
20241031,165000,29170250,5450,5450,5450,5450,0
20241031,164900,29170250,5450,5450,5450,5450,0
20241031,164800,29170250,5450,5450,5450,5450,643
20241031,164700,29170250,5450,5450,5450,5450,0
20241031,164600,29170250,5450,5450,5450,5450,0
20241031,164500,29170250,5450,5450,5450,5450,0
20241031,164400,29170250,5450,5450,5450,5450,0
20241031,164300,29170250,5450,5450,5450,5450,0
20241031,164200,29170250,5450,5450,5450,5450,0
20241031,164100,29170250,5450,5450,5450,5450,0
20241031,164000,29170250,5450,5450,5450,5450,0
20241031,163900,29170250,5450,5450,5450,5450,0
20241031,163800,29170250,5450,5450,5450,5450,0
20241031,163700,29170250,5450,5450,5450,5450,0
20241031,163600,29170250,5450,5450,5450,5450,0
20241031,163500,29170250,5450,5450,5450,5450,0
20241031,163400,29170250,5450,5450,5450,5450,0
20241031,163300,29170250,5450,5450,5450,5450,0
20241031,163200,29170250,5450,5450,5450,5450,0
20241031,163100,29170250,5450,5450,5450,5450,0
20241031,163000,29170250,5450,5450,5450,5450,0
20241031,162900,29170250,5450,5450,5450,5450,0
20241031,162800,29170250,5450,5450,5450,5450,0
20241031,162700,29170250,5450,5450,5450,5450,0
20241031,162600,29170250,5450,5450,5450,5450,0
20241031,162500,29170250,5450,5450,5450,5450,0
20241031,162400,29170250,5450,5450,5450,5450,0
20241031,162300,29170250,5450,5450,5450,5450,0
20241031,162200,29170250,5450,5450,5450,5450,0
20241031,162100,29170250,5450,5450,5450,5450,0
20241031,162000,29170250,5450,5450,5450,5450,0
20241031,161900,29170250,5450,5450,5450,5450,0
20241031,161800,29170250,5450,5450,5450,5450,643
20241031,161700,29170250,5450,5450,5450,5450,0
20241031,161600,29170250,5450,5450,5450,5450,0
20241031,161500,29170250,5450,5450,5450,5450,0
20241031,161400,29170250,5450,5450,5450,5450,0
20241031,161300,29170250,5450,5450,5450,5450,0
20241031,161200,29170250,5450,5450,5450,5450,0
20241031,161100,29170250,5450,5450,5450,5450,0
20241031,161000,29170250,5450,5450,5450,5450,0
20241031,160900,29170250,5450,5450,5450,5450,0
20241031,160800,29170250,5450,5450,5450,5450,0
20241031,160700,29170250,5450,5450,5450,5450,0
20241031,160600,29170250,5450,5450,5450,5450,0
20241031,160500,29170250,5450,5450,5450,5450,0
20241031,160400,29170250,5450,5450,5450,5450,0
20241031,160300,29170250,5450,5450,5450,5450,0
20241031,160200,29170250,5450,5450,5450,5450,0
20241031,160100,29170250,5450,5450,5450,5450,0
20241031,160000,29170250,5450,5450,5450,5450,0
20241031,155900,29170250,5450,5450,5450,5450,0
20241031,155800,29170250,5450,5450,5450,5450,0
20241031,155700,29170250,5450,5450,5450,5450,0
20241031,155600,29170250,5450,5450,5450,5450,0
20241031,155500,29170250,5450,5450,5450,5450,0
20241031,155400,29170250,5450,5450,5450,5450,0
20241031,155300,29170250,5450,5450,5450,5450,0
20241031,155200,29170250,5450,5450,5450,5450,0
20241031,155100,29170250,5450,5450,5450,5450,0
20241031,155000,29170250,5450,5450,5450,5450,0
20241031,154900,29170250,5450,5450,5450,5450,0
20241031,154800,29170250,5450,5450,5450,5450,643
20241031,154700,29170250,5450,5450,5450,5450,0
20241031,154600,29170250,5450,5450,5450,5450,0
20241031,154500,29170250,5450,5450,5450,5450,0
20241031,154400,29170250,5450,5450,5450,5450,0
20241031,154300,29170250,5450,5450,5450,5450,0
20241031,154200,29170250,5450,5450,5450,5450,0
20241031,154100,29170250,5450,5450,5450,5450,0
20241031,154000,29170250,5450,5450,5450,5450,0
20241031,153900,29170250,5450,5450,5450,5450,0
20241031,153800,29170250,5450,5450,5450,5450,0
20241031,153700,29170250,5450,5450,5450,5450,0
20241031,153600,29170250,5450,5450,5450,5450,0
20241031,153500,29170250,5450,5450,5450,5450,0
20241031,153400,29170250,5450,5450,5450,5450,0
20241031,153300,29170250,5450,5450,5450,5450,0
20241031,153200,29170250,5450,5450,5450,5450,0
20241031,153100,29170250,5450,5450,5450,5450,0
20241031,153000,29170250,5450,5450,5450,5450,643
20241031,152900,25665900,5450,5450,5450,5450,0
20241031,152800,25665900,5450,5450,5450,5450,0
20241031,152700,25665900,5450,5450,5450,5450,0
20241031,152600,25665900,5450,5450,5450,5450,0
20241031,152500,25665900,5450,5450,5450,5450,0
20241031,152400,25665900,5450,5450,5450,5450,0
20241031,152300,25665900,5450,5450,5450,5450,0
20241031,152200,25665900,5450,5450,5450,5450,0
20241031,152100,25665900,5450,5450,5450,5450,0
20241031,152000,25665900,5450,5450,5450,5450,0
20241031,151900,25665900,5450,5450,5450,5450,200
20241031,151800,24575900,5450,5450,5450,5450,0
20241031,151700,24575900,5450,5450,5450,5450,0
20241031,151600,24575900,5450,5450,5450,5450,0
20241031,151500,24575900,5450,5450,5450,5450,0
20241031,151400,24575900,5450,5450,5450,5450,0
20241031,151300,24575900,5450,5450,5450,5450,0
20241031,151200,24575900,5450,5450,5450,5450,0
20241031,151100,24575900,5450,5450,5450,5450,0
20241031,151000,24575900,5450,5450,5450,5450,0
20241031,150900,24575900,5450,5450,5450,5450,0
20241031,150800,24575900,5450,5450,5450,5450,0
20241031,150700,24575900,5450,5450,5450,5450,0
20241031,150600,24575900,5450,5450,5450,5450,0
20241031,150500,24575900,5450,5450,5450,5450,0
20241031,150400,24575900,5450,5450,5450,5450,0
20241031,150300,24575900,5450,5450,5450,5450,0
20241031,150200,24575900,5450,5450,5450,5450,0
20241031,150100,24575900,5450,5450,5450,5450,0
20241031,150000,24575900,5450,5450,5450,5450,0
20241031,145900,24575900,5450,5450,5450,5450,0
20241031,145800,24575900,5450,5450,5450,5450,0
20241031,145700,24575900,5450,5450,5450,5450,0
20241031,145600,24575900,5450,5450,5450,5450,0
20241031,145500,24575900,5450,5450,5450,5450,0
20241031,145400,24575900,5450,5450,5450,5450,0
20241031,145300,24575900,5450,5450,5450,5450,0
20241031,145200,24575900,5450,5450,5450,5450,0
20241031,145100,24575900,5450,5450,5450,5450,0
20241031,145000,24575900,5450,5450,5450,5450,0
20241031,144900,24575900,5450,5450,5450,5450,0
20241031,144800,24575900,5450,5450,5450,5450,0
20241031,144700,24575900,5450,5450,5450,5450,4
20241031,144600,24554100,5450,5450,5450,5450,0
20241031,144500,24554100,5450,5450,5450,5450,0
20241031,144400,24554100,5450,5450,5450,5450,0
20241031,144300,24554100,5450,5430,5450,5430,24
20241031,144200,24423500,5430,5410,5430,5410,800
20241031,144100,20088600,5410,5410,5410,5410,0
20241031,144000,20088600,5410,5410,5410,5410,0
20241031,143900,20088600,5410,5410,5410,5410,0
20241031,143800,20088600,5410,5410,5410,5410,0
20241031,143700,20088600,5410,5410,5410,5410,0
20241031,143600,20088600,5410,5390,5410,5390,20
20241031,143500,19980600,5320,5320,5320,5320,0
20241031,143400,19980600,5320,5360,5360,5320,56
20241031,143300,19681910,5420,5420,5420,5420,0
20241031,143200,19681910,5420,5420,5420,5420,0
20241031,143100,19681910,5420,5420,5420,5420,0
20241031,143000,19681910,5420,5420,5420,5420,0
20241031,142900,19681910,5420,5420,5420,5420,0
20241031,142800,19681910,5420,5420,5420,5420,0
20241031,142700,19681910,5420,5420,5420,5420,0
20241031,142600,19681910,5420,5420,5420,5420,0
20241031,142500,19681910,5420,5420,5420,5420,0
20241031,142400,19681910,5420,5420,5420,5420,0
20241031,142300,19681910,5420,5420,5420,5420,0
20241031,142200,19681910,5420,5420,5420,5420,0
20241031,142100,19681910,5420,5420,5420,5420,0
20241031,142000,19681910,5420,5420,5420,5420,0
20241031,141900,19681910,5420,5420,5420,5420,0
20241031,141800,19681910,5420,5420,5420,5420,0
20241031,141700,19681910,5420,5420,5420,5420,0
20241031,141600,19681910,5420,5420,5420,5420,0
20241031,141500,19681910,5420,5420,5420,5420,0
20241031,141400,19681910,5420,5420,5420,5420,0
20241031,141300,19681910,5420,5420,5420,5420,0
20241031,141200,19681910,5420,5420,5420,5420,0
20241031,141100,19681910,5420,5420,5420,5420,0
20241031,141000,19681910,5420,5420,5420,5420,0
20241031,140900,19681910,5420,5420,5420,5420,0
20241031,140800,19681910,5420,5420,5420,5420,0
20241031,140700,19681910,5420,5420,5420,5420,0
20241031,140600,19681910,5420,5420,5420,5420,0
20241031,140500,19681910,5420,5420,5420,5420,0
20241031,140400,19681910,5420,5420,5420,5420,0
20241031,140300,19681910,5420,5420,5420,5420,0
20241031,140200,19681910,5420,5420,5420,5420,0
20241031,140100,19681910,5420,5420,5420,5420,0
20241031,140000,19681910,5420,5420,5420,5420,0
20241031,135900,19681910,5420,5420,5420,5420,0
20241031,135800,19681910,5420,5420,5420,5420,0
20241031,135700,19681910,5420,5420,5420,5420,0
20241031,135600,19681910,5420,5420,5420,5420,0
20241031,135500,19681910,5420,5420,5420,5420,0
20241031,135400,19681910,5420,5420,5420,5420,0
20241031,135300,19681910,5420,5420,5420,5420,0
20241031,135200,19681910,5420,5370,5420,5370,381
20241031,135100,17630420,5330,5370,5370,5330,502
20241031,135000,14954680,5390,5390,5390,5390,0
20241031,134900,14954680,5390,5390,5390,5390,0
20241031,134800,14954680,5390,5370,5390,5370,232
20241031,134700,13708620,5390,5420,5420,5340,927
20241031,134600,8753140,5440,5440,5440,5440,0
20241031,134500,8753140,5440,5440,5440,5440,0
20241031,134400,8753140,5440,5440,5440,5440,0
20241031,134300,8753140,5440,5440,5440,5440,0
20241031,134200,8753140,5440,5440,5440,5440,0
20241031,134100,8753140,5440,5440,5440,5440,0
20241031,134000,8753140,5440,5440,5440,5440,0
20241031,133900,8753140,5440,5440,5440,5440,0
20241031,133800,8753140,5440,5440,5440,5440,0
20241031,133700,8753140,5440,5440,5440,5440,0
20241031,133600,8753140,5440,5440,5440,5440,0
20241031,133500,8753140,5440,5440,5440,5440,0
20241031,133400,8753140,5440,5440,5440,5440,0
20241031,133300,8753140,5440,5440,5440,5440,0
20241031,133200,8753140,5440,5440,5440,5440,0
20241031,133100,8753140,5440,5440,5440,5440,0
20241031,133000,8753140,5440,5440,5440,5440,0
20241031,132900,8753140,5440,5440,5440,5440,0
20241031,132800,8753140,5440,5440,5440,5440,0
20241031,132700,8753140,5440,5440,5440,5440,0
20241031,132600,8753140,5440,5440,5440,5440,0
20241031,132500,8753140,5440,5440,5440,5440,0
20241031,132400,8753140,5440,5440,5440,5440,0
20241031,132300,8753140,5440,5440,5440,5440,0
20241031,132200,8753140,5440,5440,5440,5440,0
20241031,132100,8753140,5440,5440,5440,5440,0
20241031,132000,8753140,5440,5440,5440,5440,0
20241031,131900,8753140,5440,5440,5440,5440,2
20241031,131800,8742260,5430,5430,5430,5430,0
20241031,131700,8742260,5430,5430,5430,5430,1
20241031,131600,8736830,5440,5440,5440,5440,0
20241031,131500,8736830,5440,5440,5440,5440,0
20241031,131400,8736830,5440,5440,5440,5440,0
20241031,131300,8736830,5440,5440,5440,5440,0
20241031,131200,8736830,5440,5440,5440,5440,0
20241031,131100,8736830,5440,5440,5440,5440,0
20241031,131000,8736830,5440,5440,5440,5440,0
20241031,130900,8736830,5440,5440,5440,5440,0
20241031,130800,8736830,5440,5440,5440,5440,0
20241031,130700,8736830,5440,5440,5440,5440,0
20241031,130600,8736830,5440,5440,5440,5440,0
20241031,130500,8736830,5440,5440,5440,5440,0
20241031,130400,8736830,5440,5440,5440,5440,0
20241031,130300,8736830,5440,5440,5440,5440,0
20241031,130200,8736830,5440,5440,5440,5440,0
20241031,130100,8736830,5440,5440,5440,5440,0
20241031,130000,8736830,5440,5440,5440,5440,0
20241031,125900,8736830,5440,5440,5440,5440,0
20241031,125800,8736830,5440,5440,5440,5440,0
20241031,125700,8736830,5440,5440,5440,5440,0
20241031,125600,8736830,5440,5440,5440,5440,0
20241031,125500,8736830,5440,5440,5440,5440,0
20241031,125400,8736830,5440,5440,5440,5440,0
20241031,125300,8736830,5440,5440,5440,5440,0
20241031,125200,8736830,5440,5440,5440,5440,0
20241031,125100,8736830,5440,5440,5440,5440,0
20241031,125000,8736830,5440,5440,5440,5440,0
20241031,124900,8736830,5440,5440,5440,5440,0
20241031,124800,8736830,5440,5440,5440,5440,0
20241031,124700,8736830,5440,5440,5440,5440,0
20241031,124600,8736830,5440,5440,5440,5440,0
20241031,124500,8736830,5440,5440,5440,5440,0
20241031,124400,8736830,5440,5440,5440,5440,0
20241031,124300,8736830,5440,5440,5440,5440,0
20241031,124200,8736830,5440,5440,5440,5440,0
20241031,124100,8736830,5440,5440,5440,5440,0
20241031,124000,8736830,5440,5440,5440,5440,0
20241031,123900,8736830,5440,5440,5440,5440,0
20241031,123800,8736830,5440,5440,5440,5440,0
20241031,123700,8736830,5440,5440,5440,5440,0
20241031,123600,8736830,5440,5440,5440,5440,0
20241031,123500,8736830,5440,5440,5440,5440,0
20241031,123400,8736830,5440,5440,5440,5440,0
20241031,123300,8736830,5440,5440,5440,5440,0
20241031,123200,8736830,5440,5440,5440,5440,0
20241031,123100,8736830,5440,5440,5440,5440,0
20241031,123000,8736830,5440,5440,5440,5440,0
20241031,122900,8736830,5440,5440,5440,5440,0
20241031,122800,8736830,5440,5440,5440,5440,0
20241031,122700,8736830,5440,5440,5440,5440,0
20241031,122600,8736830,5440,5440,5440,5440,0
20241031,122500,8736830,5440,5440,5440,5440,0
20241031,122400,8736830,5440,5440,5440,5440,0
20241031,122300,8736830,5440,5440,5440,5440,0
20241031,122200,8736830,5440,5440,5440,5440,0
20241031,122100,8736830,5440,5440,5440,5440,0
20241031,122000,8736830,5440,5440,5440,5440,0
20241031,121900,8736830,5440,5440,5440,5440,0
20241031,121800,8736830,5440,5440,5440,5440,0
20241031,121700,8736830,5440,5440,5440,5440,0
20241031,121600,8736830,5440,5440,5440,5440,0
20241031,121500,8736830,5440,5440,5440,5440,0
20241031,121400,8736830,5440,5440,5440,5440,0
20241031,121300,8736830,5440,5440,5440,5440,0
20241031,121200,8736830,5440,5440,5440,5440,0
20241031,121100,8736830,5440,5440,5440,5440,0
20241031,121000,8736830,5440,5440,5440,5440,0
20241031,120900,8736830,5440,5440,5440,5440,0
20241031,120800,8736830,5440,5440,5440,5440,0
20241031,120700,8736830,5440,5440,5440,5440,0
20241031,120600,8736830,5440,5440,5440,5440,0
20241031,120500,8736830,5440,5440,5440,5440,0
20241031,120400,8736830,5440,5440,5440,5440,0
20241031,120300,8736830,5440,5440,5440,5440,0
20241031,120200,8736830,5440,5440,5440,5440,0
20241031,120100,8736830,5440,5440,5440,5440,0
20241031,120000,8736830,5440,5440,5440,5440,0
20241031,115900,8736830,5440,5440,5440,5440,0
20241031,115800,8736830,5440,5440,5440,5440,0
20241031,115700,8736830,5440,5440,5440,5440,0
20241031,115600,8736830,5440,5440,5440,5440,0
20241031,115500,8736830,5440,5440,5440,5440,0
20241031,115400,8736830,5440,5440,5440,5440,0
20241031,115300,8736830,5440,5440,5440,5440,0
20241031,115200,8736830,5440,5440,5440,5440,0
20241031,115100,8736830,5440,5440,5440,5440,0
20241031,115000,8736830,5440,5440,5440,5440,0
20241031,114900,8736830,5440,5440,5440,5440,7
20241031,114800,8698750,5340,5380,5380,5340,239
20241031,114700,7420160,5390,5400,5400,5390,64
20241031,114600,7074990,5450,5450,5450,5450,0
20241031,114500,7074990,5450,5450,5450,5450,0
20241031,114400,7074990,5450,5450,5450,5450,0
20241031,114300,7074990,5450,5450,5450,5450,0
20241031,114200,7074990,5450,5450,5450,5450,0
20241031,114100,7074990,5450,5450,5450,5450,0
20241031,114000,7074990,5450,5450,5450,5450,0
20241031,113900,7074990,5450,5450,5450,5450,0
20241031,113800,7074990,5450,5450,5450,5450,0
20241031,113700,7074990,5450,5450,5450,5450,0
20241031,113600,7074990,5450,5450,5450,5450,0
20241031,113500,7074990,5450,5450,5450,5450,0
20241031,113400,7074990,5450,5450,5450,5450,0
20241031,113300,7074990,5450,5450,5450,5450,0
20241031,113200,7074990,5450,5450,5450,5450,0
20241031,113100,7074990,5450,5450,5450,5450,0
20241031,113000,7074990,5450,5450,5450,5450,0
20241031,112900,7074990,5450,5450,5450,5450,0
20241031,112800,7074990,5450,5450,5450,5450,0
20241031,112700,7074990,5450,5450,5450,5450,0
20241031,112600,7074990,5450,5450,5450,5450,0
20241031,112500,7074990,5450,5450,5450,5450,0
20241031,112400,7074990,5450,5450,5450,5450,0
20241031,112300,7074990,5450,5450,5450,5450,0
20241031,112200,7074990,5450,5450,5450,5450,0
20241031,112100,7074990,5450,5450,5450,5450,0
20241031,112000,7074990,5450,5450,5450,5450,0
20241031,111900,7074990,5450,5450,5450,5450,0
20241031,111800,7074990,5450,5450,5450,5450,0
20241031,111700,7074990,5450,5450,5450,5450,0
20241031,111600,7074990,5450,5450,5450,5450,0
20241031,111500,7074990,5450,5450,5450,5450,0
20241031,111400,7074990,5450,5450,5450,5450,0
20241031,111300,7074990,5450,5450,5450,5450,0
20241031,111200,7074990,5450,5450,5450,5450,0
20241031,111100,7074990,5450,5450,5450,5450,0
20241031,111000,7074990,5450,5450,5450,5450,0
20241031,110900,7074990,5450,5450,5450,5450,0
20241031,110800,7074990,5450,5450,5450,5450,0
20241031,110700,7074990,5450,5450,5450,5450,0
20241031,110600,7074990,5450,5450,5450,5450,1
20241031,110500,7069540,5450,5450,5450,5450,0
20241031,110400,7069540,5450,5450,5450,5450,0
20241031,110300,7069540,5450,5450,5450,5450,0
20241031,110200,7069540,5450,5450,5450,5450,0
20241031,110100,7069540,5450,5450,5450,5450,0
20241031,110000,7069540,5450,5450,5450,5450,0
20241031,105900,7069540,5450,5450,5450,5450,1
20241031,105800,7064090,5390,5390,5390,5390,0
20241031,105700,7064090,5390,5390,5390,5390,0
20241031,105600,7064090,5390,5390,5390,5390,0
20241031,105500,7064090,5390,5390,5390,5390,0
20241031,105400,7064090,5390,5390,5390,5390,0
20241031,105300,7064090,5390,5390,5390,5390,0
20241031,105200,7064090,5390,5390,5390,5390,0
20241031,105100,7064090,5390,5390,5390,5390,0
20241031,105000,7064090,5390,5390,5390,5390,0
20241031,104900,7064090,5390,5390,5390,5390,0
20241031,104800,7064090,5390,5390,5390,5390,0
20241031,104700,7064090,5390,5390,5390,5390,0
20241031,104600,7064090,5390,5390,5390,5390,0
20241031,104500,7064090,5390,5390,5390,5390,0
20241031,104400,7064090,5390,5390,5390,5390,0
20241031,104300,7064090,5390,5390,5390,5390,0
20241031,104200,7064090,5390,5390,5390,5390,0
20241031,104100,7064090,5390,5390,5390,5390,0
20241031,104000,7064090,5390,5390,5390,5390,8
20241031,103900,7020970,5390,5390,5390,5390,0
20241031,103800,7020970,5390,5390,5390,5390,1
20241031,103700,7015580,5450,5450,5450,5450,0
20241031,103600,7015580,5450,5450,5450,5450,0
20241031,103500,7015580,5450,5450,5450,5450,0
20241031,103400,7015580,5450,5450,5450,5450,0
20241031,103300,7015580,5450,5450,5450,5450,0
20241031,103200,7015580,5450,5450,5450,5450,0
20241031,103100,7015580,5450,5450,5450,5450,0
20241031,103000,7015580,5450,5450,5450,5450,0
20241031,102900,7015580,5450,5450,5450,5450,0
20241031,102800,7015580,5450,5450,5450,5450,0
20241031,102700,7015580,5450,5450,5450,5450,0
20241031,102600,7015580,5450,5450,5450,5450,0
20241031,102500,7015580,5450,5450,5450,5450,0
20241031,102400,7015580,5450,5450,5450,5450,0
20241031,102300,7015580,5450,5450,5450,5450,0
20241031,102200,7015580,5450,5450,5450,5450,0
20241031,102100,7015580,5450,5450,5450,5450,0
20241031,102000,7015580,5450,5450,5450,5450,0
20241031,101900,7015580,5450,5450,5450,5450,0
20241031,101800,7015580,5450,5450,5450,5450,1
20241031,101700,7010130,5450,5450,5450,5450,0
20241031,101600,7010130,5450,5450,5450,5450,1
20241031,101500,7004680,5390,5390,5390,5390,0
20241031,101400,7004680,5390,5390,5390,5390,0
20241031,101300,7004680,5390,5390,5390,5390,0
20241031,101200,7004680,5390,5390,5390,5390,0
20241031,101100,7004680,5390,5390,5390,5390,0
20241031,101000,7004680,5390,5390,5390,5390,0
20241031,100900,7004680,5390,5390,5390,5390,26
20241031,100800,6864540,5390,5390,5390,5390,0
20241031,100700,6864540,5390,5390,5390,5390,0
20241031,100600,6864540,5390,5390,5390,5390,1
20241031,100500,6859150,5460,5460,5460,5460,0
20241031,100400,6859150,5460,5460,5460,5460,0
20241031,100300,6859150,5460,5460,5460,5460,0
20241031,100200,6859150,5460,5460,5460,5460,0
20241031,100100,6859150,5460,5460,5460,5460,0
20241031,100000,6859150,5460,5460,5460,5460,0
20241031,095900,6859150,5460,5460,5460,5460,0
20241031,095800,6859150,5460,5460,5460,5460,0
20241031,095700,6859150,5460,5460,5460,5460,0
20241031,095600,6859150,5460,5460,5460,5460,0
20241031,095500,6859150,5460,5460,5460,5460,0
20241031,095400,6859150,5460,5460,5460,5460,0
20241031,095300,6859150,5460,5460,5460,5460,0
20241031,095200,6859150,5460,5460,5460,5460,0
20241031,095100,6859150,5460,5460,5460,5460,0
20241031,095000,6859150,5460,5460,5460,5460,0
20241031,094900,6859150,5460,5460,5460,5460,0
20241031,094800,6859150,5460,5460,5460,5460,500
20241031,094700,4129150,5460,5460,5460,5460,0
20241031,094600,4129150,5460,5460,5460,5460,0
20241031,094500,4129150,5460,5460,5460,5460,0
20241031,094400,4129150,5460,5460,5460,5460,0
20241031,094300,4129150,5460,5460,5460,5460,1
20241031,094200,4123690,5460,5460,5460,5460,0
20241031,094100,4123690,5460,5460,5460,5460,2
20241031,094000,4112770,5460,5460,5460,5460,0
20241031,093900,4112770,5460,5460,5460,5460,0
20241031,093800,4112770,5460,5460,5460,5460,0
20241031,093700,4112770,5460,5460,5460,5460,0
20241031,093600,4112770,5460,5460,5460,5460,0
20241031,093500,4112770,5460,5460,5460,5460,0
20241031,093400,4112770,5460,5460,5460,5460,0
20241031,093300,4112770,5460,5370,5460,5350,570
20241031,093200,1055180,5440,5440,5440,5440,0
20241031,093100,1055180,5440,5440,5440,5440,1
20241031,093000,1049740,5360,5360,5360,5360,56
20241031,092900,749580,5370,5370,5370,5370,45
20241031,092800,507930,5450,5450,5450,5450,0
20241031,092700,507930,5450,5450,5450,5450,0
20241031,092600,507930,5450,5450,5450,5450,0
20241031,092500,507930,5450,5450,5450,5450,0
20241031,092400,507930,5450,5450,5450,5450,0
20241031,092300,507930,5450,5450,5450,5450,0
20241031,092200,507930,5450,5450,5450,5450,0
20241031,092100,507930,5450,5450,5450,5450,0
20241031,092000,507930,5450,5450,5450,5450,0
20241031,091900,507930,5450,5450,5450,5450,0
20241031,091800,507930,5450,5450,5450,5450,0
20241031,091700,507930,5450,5450,5450,5450,24
20241031,091600,377130,5450,5450,5450,5450,0
20241031,091500,377130,5450,5450,5450,5450,5
20241031,091400,349880,5450,5370,5450,5370,31
20241031,091300,183330,5460,5460,5460,5460,0
20241031,091200,183330,5460,5460,5460,5460,0
20241031,091100,183330,5460,5460,5460,5460,0
20241031,091000,183330,5460,5460,5460,5460,0
20241031,090900,183330,5460,5460,5460,5460,0
20241031,090800,183330,5460,5460,5460,5460,0
20241031,090700,183330,5460,5460,5460,5460,0
20241031,090600,183330,5460,5460,5460,5460,0
20241031,090500,183330,5460,5460,5460,5460,0
20241031,090400,183330,5460,5460,5460,5460,0
20241031,090300,183330,5460,5390,5460,5390,33
20241031,090200,5390,5390,5390,5390,5390,0
20241031,090100,5390,5390,5390,5390,5390,0
20241031,090000,5390,5390,5390,5390,5390,1