KissMeData/115310/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,201900,96255350,19910,19910,19910,19910,80
20241031,201800,96255350,19910,19910,19910,19910,0
20241031,201700,96255350,19910,19910,19910,19910,0
20241031,201600,96255350,19910,19910,19910,19910,0
20241031,201500,96255350,19910,19910,19910,19910,0
20241031,201400,96255350,19910,19910,19910,19910,0
20241031,201300,96255350,19910,19910,19910,19910,0
20241031,201200,96255350,19910,19910,19910,19910,0
20241031,201100,96255350,19910,19910,19910,19910,0
20241031,201000,96255350,19910,19910,19910,19910,0
20241031,200900,96255350,19910,19910,19910,19910,0
20241031,200800,96255350,19910,19910,19910,19910,0
20241031,200700,96255350,19910,19910,19910,19910,0
20241031,200600,96255350,19910,19910,19910,19910,0
20241031,200500,96255350,19910,19910,19910,19910,0
20241031,200400,96255350,19910,19910,19910,19910,0
20241031,200300,96255350,19910,19910,19910,19910,0
20241031,200200,96255350,19910,19910,19910,19910,0
20241031,200100,96255350,19910,19910,19910,19910,0
20241031,200000,96255350,19910,19910,19910,19910,0
20241031,195900,96255350,19910,19910,19910,19910,0
20241031,195800,96255350,19910,19910,19910,19910,0
20241031,195700,96255350,19910,19910,19910,19910,0
20241031,195600,96255350,19910,19910,19910,19910,0
20241031,195500,96255350,19910,19910,19910,19910,0
20241031,195400,96255350,19910,19910,19910,19910,0
20241031,195300,96255350,19910,19910,19910,19910,0
20241031,195200,96255350,19910,19910,19910,19910,0
20241031,195100,96255350,19910,19910,19910,19910,0
20241031,195000,96255350,19910,19910,19910,19910,0
20241031,194900,96255350,19910,19910,19910,19910,80
20241031,194800,96255350,19910,19910,19910,19910,0
20241031,194700,96255350,19910,19910,19910,19910,0
20241031,194600,96255350,19910,19910,19910,19910,0
20241031,194500,96255350,19910,19910,19910,19910,0
20241031,194400,96255350,19910,19910,19910,19910,0
20241031,194300,96255350,19910,19910,19910,19910,0
20241031,194200,96255350,19910,19910,19910,19910,0
20241031,194100,96255350,19910,19910,19910,19910,0
20241031,194000,96255350,19910,19910,19910,19910,0
20241031,193900,96255350,19910,19910,19910,19910,0
20241031,193800,96255350,19910,19910,19910,19910,0
20241031,193700,96255350,19910,19910,19910,19910,0
20241031,193600,96255350,19910,19910,19910,19910,0
20241031,193500,96255350,19910,19910,19910,19910,0
20241031,193400,96255350,19910,19910,19910,19910,0
20241031,193300,96255350,19910,19910,19910,19910,0
20241031,193200,96255350,19910,19910,19910,19910,0
20241031,193100,96255350,19910,19910,19910,19910,0
20241031,193000,96255350,19910,19910,19910,19910,0
20241031,192900,96255350,19910,19910,19910,19910,0
20241031,192800,96255350,19910,19910,19910,19910,0
20241031,192700,96255350,19910,19910,19910,19910,0
20241031,192600,96255350,19910,19910,19910,19910,0
20241031,192500,96255350,19910,19910,19910,19910,0
20241031,192400,96255350,19910,19910,19910,19910,0
20241031,192300,96255350,19910,19910,19910,19910,0
20241031,192200,96255350,19910,19910,19910,19910,0
20241031,192100,96255350,19910,19910,19910,19910,0
20241031,192000,96255350,19910,19910,19910,19910,0
20241031,191900,96255350,19910,19910,19910,19910,80
20241031,191800,96255350,19910,19910,19910,19910,0
20241031,191700,96255350,19910,19910,19910,19910,0
20241031,191600,96255350,19910,19910,19910,19910,0
20241031,191500,96255350,19910,19910,19910,19910,0
20241031,191400,96255350,19910,19910,19910,19910,0
20241031,191300,96255350,19910,19910,19910,19910,0
20241031,191200,96255350,19910,19910,19910,19910,0
20241031,191100,96255350,19910,19910,19910,19910,0
20241031,191000,96255350,19910,19910,19910,19910,0
20241031,190900,96255350,19910,19910,19910,19910,0
20241031,190800,96255350,19910,19910,19910,19910,0
20241031,190700,96255350,19910,19910,19910,19910,0
20241031,190600,96255350,19910,19910,19910,19910,0
20241031,190500,96255350,19910,19910,19910,19910,0
20241031,190400,96255350,19910,19910,19910,19910,0
20241031,190300,96255350,19910,19910,19910,19910,0
20241031,190200,96255350,19910,19910,19910,19910,0
20241031,190100,96255350,19910,19910,19910,19910,0
20241031,190000,96255350,19910,19910,19910,19910,0
20241031,185900,96255350,19910,19910,19910,19910,0
20241031,185800,96255350,19910,19910,19910,19910,0
20241031,185700,96255350,19910,19910,19910,19910,0
20241031,185600,96255350,19910,19910,19910,19910,0
20241031,185500,96255350,19910,19910,19910,19910,0
20241031,185400,96255350,19910,19910,19910,19910,0
20241031,185300,96255350,19910,19910,19910,19910,0
20241031,185200,96255350,19910,19910,19910,19910,0
20241031,185100,96255350,19910,19910,19910,19910,0
20241031,185000,96255350,19910,19910,19910,19910,0
20241031,184900,96255350,19910,19910,19910,19910,80
20241031,184800,96255350,19910,19910,19910,19910,0
20241031,184700,96255350,19910,19910,19910,19910,0
20241031,184600,96255350,19910,19910,19910,19910,0
20241031,184500,96255350,19910,19910,19910,19910,0
20241031,184400,96255350,19910,19910,19910,19910,0
20241031,184300,96255350,19910,19910,19910,19910,0
20241031,184200,96255350,19910,19910,19910,19910,0
20241031,184100,96255350,19910,19910,19910,19910,0
20241031,184000,96255350,19910,19910,19910,19910,0
20241031,183900,96255350,19910,19910,19910,19910,0
20241031,183800,96255350,19910,19910,19910,19910,0
20241031,183700,96255350,19910,19910,19910,19910,0
20241031,183600,96255350,19910,19910,19910,19910,0
20241031,183500,96255350,19910,19910,19910,19910,0
20241031,183400,96255350,19910,19910,19910,19910,0
20241031,183300,96255350,19910,19910,19910,19910,0
20241031,183200,96255350,19910,19910,19910,19910,0
20241031,183100,96255350,19910,19910,19910,19910,0
20241031,183000,96255350,19910,19910,19910,19910,0
20241031,182900,96255350,19910,19910,19910,19910,0
20241031,182800,96255350,19910,19910,19910,19910,0
20241031,182700,96255350,19910,19910,19910,19910,0
20241031,182600,96255350,19910,19910,19910,19910,0
20241031,182500,96255350,19910,19910,19910,19910,0
20241031,182400,96255350,19910,19910,19910,19910,0
20241031,182300,96255350,19910,19910,19910,19910,0
20241031,182200,96255350,19910,19910,19910,19910,0
20241031,182100,96255350,19910,19910,19910,19910,0
20241031,182000,96255350,19910,19910,19910,19910,0
20241031,181900,96255350,19910,19910,19910,19910,80
20241031,181800,96255350,19910,19910,19910,19910,0
20241031,181700,96255350,19910,19910,19910,19910,0
20241031,181600,96255350,19910,19910,19910,19910,0
20241031,181500,96255350,19910,19910,19910,19910,0
20241031,181400,96255350,19910,19910,19910,19910,0
20241031,181300,96255350,19910,19910,19910,19910,0
20241031,181200,96255350,19910,19910,19910,19910,0
20241031,181100,96255350,19910,19910,19910,19910,0
20241031,181000,96255350,19910,19910,19910,19910,0
20241031,180900,96255350,19910,19910,19910,19910,0
20241031,180800,96255350,19910,19910,19910,19910,0
20241031,180700,96255350,19910,19910,19910,19910,0
20241031,180600,96255350,19910,19910,19910,19910,0
20241031,180500,96255350,19910,19910,19910,19910,0
20241031,180400,96255350,19910,19910,19910,19910,0
20241031,180300,96255350,19910,19910,19910,19910,0
20241031,180200,96255350,19910,19910,19910,19910,0
20241031,180100,96255350,19910,19910,19910,19910,0
20241031,180000,96255350,19910,19910,19910,19910,0
20241031,175900,96255350,19910,19910,19910,19910,0
20241031,175800,96255350,19910,19910,19910,19910,0
20241031,175700,96255350,19910,19910,19910,19910,0
20241031,175600,96255350,19910,19910,19910,19910,0
20241031,175500,96255350,19910,19910,19910,19910,0
20241031,175400,96255350,19910,19910,19910,19910,0
20241031,175300,96255350,19910,19910,19910,19910,0
20241031,175200,96255350,19910,19910,19910,19910,0
20241031,175100,96255350,19910,19910,19910,19910,0
20241031,175000,96255350,19910,19910,19910,19910,0
20241031,174900,96255350,19910,19910,19910,19910,80
20241031,174800,96255350,19910,19910,19910,19910,0
20241031,174700,96255350,19910,19910,19910,19910,0
20241031,174600,96255350,19910,19910,19910,19910,0
20241031,174500,96255350,19910,19910,19910,19910,0
20241031,174400,96255350,19910,19910,19910,19910,0
20241031,174300,96255350,19910,19910,19910,19910,0
20241031,174200,96255350,19910,19910,19910,19910,0
20241031,174100,96255350,19910,19910,19910,19910,0
20241031,174000,96255350,19910,19910,19910,19910,0
20241031,173900,96255350,19910,19910,19910,19910,0
20241031,173800,96255350,19910,19910,19910,19910,0
20241031,173700,96255350,19910,19910,19910,19910,0
20241031,173600,96255350,19910,19910,19910,19910,0
20241031,173500,96255350,19910,19910,19910,19910,0
20241031,173400,96255350,19910,19910,19910,19910,0
20241031,173300,96255350,19910,19910,19910,19910,0
20241031,173200,96255350,19910,19910,19910,19910,0
20241031,173100,96255350,19910,19910,19910,19910,0
20241031,173000,96255350,19910,19910,19910,19910,0
20241031,172900,96255350,19910,19910,19910,19910,0
20241031,172800,96255350,19910,19910,19910,19910,0
20241031,172700,96255350,19910,19910,19910,19910,0
20241031,172600,96255350,19910,19910,19910,19910,0
20241031,172500,96255350,19910,19910,19910,19910,0
20241031,172400,96255350,19910,19910,19910,19910,0
20241031,172300,96255350,19910,19910,19910,19910,0
20241031,172200,96255350,19910,19910,19910,19910,0
20241031,172100,96255350,19910,19910,19910,19910,0
20241031,172000,96255350,19910,19910,19910,19910,0
20241031,171900,96255350,19910,19910,19910,19910,80
20241031,171800,96255350,19910,19910,19910,19910,0
20241031,171700,96255350,19910,19910,19910,19910,0
20241031,171600,96255350,19910,19910,19910,19910,0
20241031,171500,96255350,19910,19910,19910,19910,0
20241031,171400,96255350,19910,19910,19910,19910,0
20241031,171300,96255350,19910,19910,19910,19910,0
20241031,171200,96255350,19910,19910,19910,19910,0
20241031,171100,96255350,19910,19910,19910,19910,0
20241031,171000,96255350,19910,19910,19910,19910,0
20241031,170900,96255350,19910,19910,19910,19910,0
20241031,170800,96255350,19910,19910,19910,19910,0
20241031,170700,96255350,19910,19910,19910,19910,0
20241031,170600,96255350,19910,19910,19910,19910,0
20241031,170500,96255350,19910,19910,19910,19910,0
20241031,170400,96255350,19910,19910,19910,19910,0
20241031,170300,96255350,19910,19910,19910,19910,0
20241031,170200,96255350,19910,19910,19910,19910,0
20241031,170100,96255350,19910,19910,19910,19910,0
20241031,170000,96255350,19910,19910,19910,19910,0
20241031,165900,96255350,19910,19910,19910,19910,0
20241031,165800,96255350,19910,19910,19910,19910,0
20241031,165700,96255350,19910,19910,19910,19910,0
20241031,165600,96255350,19910,19910,19910,19910,0
20241031,165500,96255350,19910,19910,19910,19910,0
20241031,165400,96255350,19910,19910,19910,19910,0
20241031,165300,96255350,19910,19910,19910,19910,0
20241031,165200,96255350,19910,19910,19910,19910,0
20241031,165100,96255350,19910,19910,19910,19910,0
20241031,165000,96255350,19910,19910,19910,19910,0
20241031,164900,96255350,19910,19910,19910,19910,80
20241031,164800,96255350,19910,19910,19910,19910,0
20241031,164700,96255350,19910,19910,19910,19910,0
20241031,164600,96255350,19910,19910,19910,19910,0
20241031,164500,96255350,19910,19910,19910,19910,0
20241031,164400,96255350,19910,19910,19910,19910,0
20241031,164300,96255350,19910,19910,19910,19910,0
20241031,164200,96255350,19910,19910,19910,19910,0
20241031,164100,96255350,19910,19910,19910,19910,0
20241031,164000,96255350,19910,19910,19910,19910,0
20241031,163900,96255350,19910,19910,19910,19910,0
20241031,163800,96255350,19910,19910,19910,19910,0
20241031,163700,96255350,19910,19910,19910,19910,0
20241031,163600,96255350,19910,19910,19910,19910,0
20241031,163500,96255350,19910,19910,19910,19910,0
20241031,163400,96255350,19910,19910,19910,19910,0
20241031,163300,96255350,19910,19910,19910,19910,0
20241031,163200,96255350,19910,19910,19910,19910,0
20241031,163100,96255350,19910,19910,19910,19910,0
20241031,163000,96255350,19910,19910,19910,19910,0
20241031,162900,96255350,19910,19910,19910,19910,0
20241031,162800,96255350,19910,19910,19910,19910,0
20241031,162700,96255350,19910,19910,19910,19910,0
20241031,162600,96255350,19910,19910,19910,19910,0
20241031,162500,96255350,19910,19910,19910,19910,0
20241031,162400,96255350,19910,19910,19910,19910,0
20241031,162300,96255350,19910,19910,19910,19910,0
20241031,162200,96255350,19910,19910,19910,19910,0
20241031,162100,96255350,19910,19910,19910,19910,0
20241031,162000,96255350,19910,19910,19910,19910,0
20241031,161900,96255350,19910,19910,19910,19910,80
20241031,161800,96255350,19910,19910,19910,19910,0
20241031,161700,96255350,19910,19910,19910,19910,0
20241031,161600,96255350,19910,19910,19910,19910,0
20241031,161500,96255350,19910,19910,19910,19910,0
20241031,161400,96255350,19910,19910,19910,19910,0
20241031,161300,96255350,19910,19910,19910,19910,0
20241031,161200,96255350,19910,19910,19910,19910,0
20241031,161100,96255350,19910,19910,19910,19910,0
20241031,161000,96255350,19910,19910,19910,19910,0
20241031,160900,96255350,19910,19910,19910,19910,0
20241031,160800,96255350,19910,19910,19910,19910,0
20241031,160700,96255350,19910,19910,19910,19910,0
20241031,160600,96255350,19910,19910,19910,19910,0
20241031,160500,96255350,19910,19910,19910,19910,0
20241031,160400,96255350,19910,19910,19910,19910,0
20241031,160300,96255350,19910,19910,19910,19910,0
20241031,160200,96255350,19910,19910,19910,19910,0
20241031,160100,96255350,19910,19910,19910,19910,0
20241031,160000,96255350,19910,19910,19910,19910,0
20241031,155900,96255350,19910,19910,19910,19910,0
20241031,155800,96255350,19910,19910,19910,19910,0
20241031,155700,96255350,19910,19910,19910,19910,0
20241031,155600,96255350,19910,19910,19910,19910,0
20241031,155500,96255350,19910,19910,19910,19910,0
20241031,155400,96255350,19910,19910,19910,19910,0
20241031,155300,96255350,19910,19910,19910,19910,0
20241031,155200,96255350,19910,19910,19910,19910,0
20241031,155100,96255350,19910,19910,19910,19910,0
20241031,155000,96255350,19910,19910,19910,19910,0
20241031,154900,96255350,19910,19910,19910,19910,80
20241031,154800,96255350,19910,19910,19910,19910,0
20241031,154700,96255350,19910,19910,19910,19910,0
20241031,154600,96255350,19910,19910,19910,19910,0
20241031,154500,96255350,19910,19910,19910,19910,0
20241031,154400,96255350,19910,19910,19910,19910,0
20241031,154300,96255350,19910,19910,19910,19910,0
20241031,154200,96255350,19910,19910,19910,19910,0
20241031,154100,96255350,19910,19910,19910,19910,0
20241031,154000,96255350,19910,19910,19910,19910,0
20241031,153900,96255350,19910,19910,19910,19910,0
20241031,153800,96255350,19910,19910,19910,19910,0
20241031,153700,96255350,19910,19910,19910,19910,0
20241031,153600,96255350,19910,19910,19910,19910,0
20241031,153500,96255350,19910,19910,19910,19910,0
20241031,153400,96255350,19910,19910,19910,19910,0
20241031,153300,96255350,19910,19910,19910,19910,0
20241031,153200,96255350,19910,19910,19910,19910,0
20241031,153100,96255350,19910,19910,19910,19910,0
20241031,153000,96255350,19910,19910,19910,19910,80
20241031,152900,94662550,19890,19890,19890,19890,0
20241031,152800,94662550,19890,19890,19890,19890,0
20241031,152700,94662550,19890,19890,19890,19890,0
20241031,152600,94662550,19890,19890,19890,19890,0
20241031,152500,94662550,19890,19890,19890,19890,0
20241031,152400,94662550,19890,19890,19890,19890,0
20241031,152300,94662550,19890,19890,19890,19890,0
20241031,152200,94662550,19890,19890,19890,19890,0
20241031,152100,94662550,19890,19890,19890,19890,0
20241031,152000,94662550,19890,19890,19890,19890,0
20241031,151900,94662550,19890,19770,19890,19770,6
20241031,151800,94543660,19690,19710,19710,19690,23
20241031,151700,94090430,19730,19730,19730,19730,1
20241031,151600,94070700,19730,19730,19730,19730,0
20241031,151500,94070700,19730,19730,19730,19730,0
20241031,151400,94070700,19730,19730,19730,19730,0
20241031,151300,94070700,19730,19730,19730,19730,0
20241031,151200,94070700,19730,19730,19730,19730,10
20241031,151100,93873400,19740,19740,19740,19740,0
20241031,151000,93873400,19740,19740,19740,19740,0
20241031,150900,93873400,19740,19740,19740,19740,0
20241031,150800,93873400,19740,19740,19740,19740,0
20241031,150700,93873400,19740,19740,19740,19740,12
20241031,150600,93636520,19740,19740,19740,19740,0
20241031,150500,93636520,19740,19740,19740,19740,0
20241031,150400,93636520,19740,19740,19740,19740,0
20241031,150300,93636520,19740,19740,19740,19740,0
20241031,150200,93636520,19740,19740,19740,19740,0
20241031,150100,93636520,19740,19740,19740,19740,0
20241031,150000,93636520,19740,19740,19740,19740,0
20241031,145900,93636520,19740,19740,19740,19740,0
20241031,145800,93636520,19740,19740,19740,19740,0
20241031,145700,93636520,19740,19740,19740,19740,0
20241031,145600,93636520,19740,19740,19740,19740,0
20241031,145500,93636520,19740,19740,19740,19740,0
20241031,145400,93636520,19740,19740,19740,19740,0
20241031,145300,93636520,19740,19740,19740,19740,0
20241031,145200,93636520,19740,19740,19740,19740,0
20241031,145100,93636520,19740,19740,19740,19740,0
20241031,145000,93636520,19740,19740,19740,19740,5
20241031,144900,93537820,19760,19760,19760,19760,1
20241031,144800,93518060,19770,19770,19770,19770,0
20241031,144700,93518060,19770,19770,19770,19770,0
20241031,144600,93518060,19770,19770,19770,19770,0
20241031,144500,93518060,19770,19770,19770,19770,0
20241031,144400,93518060,19770,19770,19770,19770,0
20241031,144300,93518060,19770,19750,19770,19750,2
20241031,144200,93478540,19720,19720,19720,19720,0
20241031,144100,93478540,19720,19720,19720,19720,0
20241031,144000,93478540,19720,19720,19720,19720,0
20241031,143900,93478540,19720,19720,19720,19720,0
20241031,143800,93478540,19720,19720,19720,19720,0
20241031,143700,93478540,19720,19720,19720,19720,0
20241031,143600,93478540,19720,19720,19720,19720,0
20241031,143500,93478540,19720,19720,19720,19720,0
20241031,143400,93478540,19720,19720,19720,19720,0
20241031,143300,93478540,19720,19720,19720,19720,0
20241031,143200,93478540,19720,19720,19720,19720,0
20241031,143100,93478540,19720,19710,19720,19710,78
20241031,143000,91940530,19720,19720,19720,19720,0
20241031,142900,91940530,19720,19720,19720,19720,0
20241031,142800,91940530,19720,19720,19720,19720,0
20241031,142700,91940530,19720,19720,19720,19720,0
20241031,142600,91940530,19720,19720,19720,19720,0
20241031,142500,91940530,19720,19720,19720,19720,0
20241031,142400,91940530,19720,19720,19720,19720,0
20241031,142300,91940530,19720,19720,19720,19720,0
20241031,142200,91940530,19720,19720,19720,19720,0
20241031,142100,91940530,19720,19720,19720,19720,0
20241031,142000,91940530,19720,19720,19720,19720,0
20241031,141900,91940530,19720,19720,19720,19720,0
20241031,141800,91940530,19720,19720,19720,19720,0
20241031,141700,91940530,19720,19720,19720,19720,0
20241031,141600,91940530,19720,19720,19720,19720,0
20241031,141500,91940530,19720,19720,19720,19720,0
20241031,141400,91940530,19720,19720,19720,19720,0
20241031,141300,91940530,19720,19720,19720,19720,0
20241031,141200,91940530,19720,19720,19720,19720,0
20241031,141100,91940530,19720,19720,19720,19720,0
20241031,141000,91940530,19720,19720,19720,19720,0
20241031,140900,91940530,19720,19720,19720,19720,0
20241031,140800,91940530,19720,19720,19720,19720,0
20241031,140700,91940530,19720,19720,19720,19720,0
20241031,140600,91940530,19720,19720,19720,19720,0
20241031,140500,91940530,19720,19720,19720,19720,0
20241031,140400,91940530,19720,19720,19720,19720,2
20241031,140300,91901090,19700,19700,19700,19700,0
20241031,140200,91901090,19700,19700,19700,19700,0
20241031,140100,91901090,19700,19700,19700,19700,0
20241031,140000,91901090,19700,19700,19700,19700,0
20241031,135900,91901090,19700,19700,19700,19700,0
20241031,135800,91901090,19700,19700,19700,19700,0
20241031,135700,91901090,19700,19700,19700,19700,0
20241031,135600,91901090,19700,19700,19700,19700,0
20241031,135500,91901090,19700,19700,19700,19700,50
20241031,135400,90916090,19720,19720,19720,19720,0
20241031,135300,90916090,19720,19720,19720,19720,0
20241031,135200,90916090,19720,19720,19720,19720,0
20241031,135100,90916090,19720,19720,19720,19720,0
20241031,135000,90916090,19720,19720,19720,19720,0
20241031,134900,90916090,19720,19720,19720,19720,0
20241031,134800,90916090,19720,19720,19720,19720,0
20241031,134700,90916090,19720,19720,19720,19720,0
20241031,134600,90916090,19720,19720,19720,19720,1
20241031,134500,90896370,19720,19720,19720,19720,0
20241031,134400,90896370,19720,19720,19720,19720,0
20241031,134300,90896370,19720,19720,19720,19720,0
20241031,134200,90896370,19720,19720,19720,19720,0
20241031,134100,90896370,19720,19720,19720,19720,0
20241031,134000,90896370,19720,19720,19720,19720,0
20241031,133900,90896370,19720,19720,19720,19720,0
20241031,133800,90896370,19720,19720,19720,19720,0
20241031,133700,90896370,19720,19720,19720,19720,0
20241031,133600,90896370,19720,19720,19720,19720,0
20241031,133500,90896370,19720,19720,19720,19720,0
20241031,133400,90896370,19720,19720,19720,19720,0
20241031,133300,90896370,19720,19720,19720,19720,0
20241031,133200,90896370,19720,19720,19720,19720,0
20241031,133100,90896370,19720,19720,19720,19720,0
20241031,133000,90896370,19720,19720,19720,19720,0
20241031,132900,90896370,19720,19720,19720,19720,0
20241031,132800,90896370,19720,19720,19720,19720,0
20241031,132700,90896370,19720,19720,19720,19720,0
20241031,132600,90896370,19720,19720,19720,19720,0
20241031,132500,90896370,19720,19720,19720,19720,0
20241031,132400,90896370,19720,19720,19720,19720,0
20241031,132300,90896370,19720,19720,19720,19720,0
20241031,132200,90896370,19720,19720,19720,19720,0
20241031,132100,90896370,19720,19720,19720,19720,0
20241031,132000,90896370,19720,19720,19720,19720,0
20241031,131900,90896370,19720,19720,19720,19720,0
20241031,131800,90896370,19720,19720,19720,19720,13
20241031,131700,90640010,19720,19720,19720,19720,0
20241031,131600,90640010,19720,19720,19720,19720,2
20241031,131500,90600570,19720,19720,19720,19720,3
20241031,131400,90541410,19720,19720,19720,19720,0
20241031,131300,90541410,19720,19720,19720,19720,0
20241031,131200,90541410,19720,19720,19720,19720,0
20241031,131100,90541410,19720,19720,19720,19720,0
20241031,131000,90541410,19720,19720,19720,19720,0
20241031,130900,90541410,19720,19720,19720,19720,0
20241031,130800,90541410,19720,19720,19720,19720,0
20241031,130700,90541410,19720,19720,19720,19720,0
20241031,130600,90541410,19720,19720,19720,19720,0
20241031,130500,90541410,19720,19720,19720,19720,0
20241031,130400,90541410,19720,19720,19720,19720,0
20241031,130300,90541410,19720,19720,19720,19720,0
20241031,130200,90541410,19720,19720,19720,19720,0
20241031,130100,90541410,19720,19720,19720,19720,0
20241031,130000,90541410,19720,19720,19720,19720,0
20241031,125900,90541410,19720,19720,19720,19720,0
20241031,125800,90541410,19720,19720,19720,19720,0
20241031,125700,90541410,19720,19720,19720,19720,0
20241031,125600,90541410,19720,19720,19720,19720,0
20241031,125500,90541410,19720,19720,19720,19720,0
20241031,125400,90541410,19720,19720,19720,19720,0
20241031,125300,90541410,19720,19720,19720,19720,0
20241031,125200,90541410,19720,19720,19720,19720,0
20241031,125100,90541410,19720,19720,19720,19720,0
20241031,125000,90541410,19720,19720,19720,19720,0
20241031,124900,90541410,19720,19720,19720,19720,0
20241031,124800,90541410,19720,19720,19720,19720,1
20241031,124700,90521690,19720,19720,19720,19720,0
20241031,124600,90521690,19720,19720,19720,19720,0
20241031,124500,90521690,19720,19720,19720,19720,0
20241031,124400,90521690,19720,19720,19720,19720,0
20241031,124300,90521690,19720,19720,19720,19720,0
20241031,124200,90521690,19720,19720,19720,19720,0
20241031,124100,90521690,19720,19720,19720,19720,0
20241031,124000,90521690,19720,19720,19720,19720,0
20241031,123900,90521690,19720,19720,19720,19720,0
20241031,123800,90521690,19720,19720,19720,19720,0
20241031,123700,90521690,19720,19720,19720,19720,0
20241031,123600,90521690,19720,19720,19720,19720,0
20241031,123500,90521690,19720,19720,19720,19720,0
20241031,123400,90521690,19720,19720,19720,19720,0
20241031,123300,90521690,19720,19720,19720,19720,0
20241031,123200,90521690,19720,19720,19720,19720,0
20241031,123100,90521690,19720,19720,19720,19720,0
20241031,123000,90521690,19720,19720,19720,19720,0
20241031,122900,90521690,19720,19720,19720,19720,0
20241031,122800,90521690,19720,19720,19720,19720,0
20241031,122700,90521690,19720,19720,19720,19720,0
20241031,122600,90521690,19720,19720,19720,19720,0
20241031,122500,90521690,19720,19720,19720,19720,0
20241031,122400,90521690,19720,19720,19720,19720,0
20241031,122300,90521690,19720,19720,19720,19720,0
20241031,122200,90521690,19720,19720,19720,19720,0
20241031,122100,90521690,19720,19720,19720,19720,0
20241031,122000,90521690,19720,19720,19720,19720,0
20241031,121900,90521690,19720,19720,19720,19720,0
20241031,121800,90521690,19720,19710,19720,19710,2
20241031,121700,90482260,19670,19670,19670,19670,0
20241031,121600,90482260,19670,19670,19670,19670,1
20241031,121500,90462590,19700,19700,19700,19700,0
20241031,121400,90462590,19700,19700,19700,19700,0
20241031,121300,90462590,19700,19700,19700,19700,1
20241031,121200,90442890,19700,19700,19700,19700,0
20241031,121100,90442890,19700,19700,19700,19700,0
20241031,121000,90442890,19700,19700,19700,19700,0
20241031,120900,90442890,19700,19700,19700,19700,0
20241031,120800,90442890,19700,19700,19700,19700,0
20241031,120700,90442890,19700,19700,19700,19700,0
20241031,120600,90442890,19700,19700,19700,19700,0
20241031,120500,90442890,19700,19700,19700,19700,0
20241031,120400,90442890,19700,19690,19700,19690,2
20241031,120300,90403500,19720,19720,19720,19720,0
20241031,120200,90403500,19720,19720,19720,19720,0
20241031,120100,90403500,19720,19700,19720,19700,300
20241031,120000,84487960,19700,19700,19700,19700,0
20241031,115900,84487960,19700,19700,19700,19700,0
20241031,115800,84487960,19700,19700,19700,19700,1
20241031,115700,84468260,19650,19650,19650,19650,0
20241031,115600,84468260,19650,19650,19650,19650,0
20241031,115500,84468260,19650,19650,19650,19650,1
20241031,115400,84448610,19700,19700,19700,19700,100
20241031,115300,82478610,19700,19700,19700,19700,76
20241031,115200,80981410,19680,19680,19680,19680,24
20241031,115100,80509090,19680,19650,19680,19650,129
20241031,115000,77971810,19670,19660,19670,19660,1425
20241031,114900,49946250,19650,19650,19650,19650,0
20241031,114800,49946250,19650,19650,19650,19650,0
20241031,114700,49946250,19650,19650,19650,19650,0
20241031,114600,49946250,19650,19650,19650,19650,178
20241031,114500,46448550,19660,19660,19660,19660,0
20241031,114400,46448550,19660,19660,19660,19660,0
20241031,114300,46448550,19660,19660,19660,19660,0
20241031,114200,46448550,19660,19660,19660,19660,51
20241031,114100,45445890,19660,19660,19660,19660,0
20241031,114000,45445890,19660,19660,19660,19660,0
20241031,113900,45445890,19660,19660,19660,19660,0
20241031,113800,45445890,19660,19660,19660,19660,0
20241031,113700,45445890,19660,19660,19660,19660,0
20241031,113600,45445890,19660,19660,19660,19660,0
20241031,113500,45445890,19660,19660,19660,19660,0
20241031,113400,45445890,19660,19660,19660,19660,0
20241031,113300,45445890,19660,19660,19660,19660,665
20241031,113200,32371990,19660,19660,19660,19660,0
20241031,113100,32371990,19660,19660,19660,19660,0
20241031,113000,32371990,19660,19660,19660,19660,0
20241031,112900,32371990,19660,19660,19660,19660,0
20241031,112800,32371990,19660,19660,19660,19660,0
20241031,112700,32371990,19660,19660,19660,19660,0
20241031,112600,32371990,19660,19660,19660,19660,0
20241031,112500,32371990,19660,19660,19660,19660,0
20241031,112400,32371990,19660,19660,19660,19660,0
20241031,112300,32371990,19660,19660,19660,19660,0
20241031,112200,32371990,19660,19660,19660,19660,0
20241031,112100,32371990,19660,19660,19660,19660,0
20241031,112000,32371990,19660,19660,19660,19660,14
20241031,111900,32096750,19660,19660,19660,19660,0
20241031,111800,32096750,19660,19660,19660,19660,0
20241031,111700,32096750,19660,19660,19660,19660,50
20241031,111600,31113750,19660,19660,19660,19660,1
20241031,111500,31094090,19660,19660,19660,19660,5
20241031,111400,30995790,19660,19660,19660,19660,0
20241031,111300,30995790,19660,19660,19660,19660,0
20241031,111200,30995790,19660,19660,19660,19660,6
20241031,111100,30877830,19660,19660,19660,19660,0
20241031,111000,30877830,19660,19660,19660,19660,0
20241031,110900,30877830,19660,19660,19660,19660,0
20241031,110800,30877830,19660,19660,19660,19660,0
20241031,110700,30877830,19660,19660,19660,19660,0
20241031,110600,30877830,19660,19660,19660,19660,0
20241031,110500,30877830,19660,19660,19660,19660,0
20241031,110400,30877830,19660,19660,19660,19660,0
20241031,110300,30877830,19660,19660,19660,19660,0
20241031,110200,30877830,19660,19660,19660,19660,10
20241031,110100,30681230,19660,19660,19660,19660,0
20241031,110000,30681230,19660,19660,19660,19660,0
20241031,105900,30681230,19660,19660,19660,19660,0
20241031,105800,30681230,19660,19660,19660,19660,0
20241031,105700,30681230,19660,19660,19660,19660,0
20241031,105600,30681230,19660,19660,19660,19660,0
20241031,105500,30681230,19660,19660,19660,19660,0
20241031,105400,30681230,19660,19660,19660,19660,0
20241031,105300,30681230,19660,19660,19660,19660,0
20241031,105200,30681230,19660,19660,19660,19660,1
20241031,105100,30661570,19660,19660,19660,19660,4
20241031,105000,30582930,19650,19650,19650,19650,0
20241031,104900,30582930,19650,19650,19650,19650,0
20241031,104800,30582930,19650,19650,19650,19650,0
20241031,104700,30582930,19650,19650,19650,19650,0
20241031,104600,30582930,19650,19650,19650,19650,0
20241031,104500,30582930,19650,19650,19650,19650,0
20241031,104400,30582930,19650,19650,19650,19650,0
20241031,104300,30582930,19650,19650,19650,19650,5
20241031,104200,30484680,19660,19660,19660,19660,0
20241031,104100,30484680,19660,19660,19660,19660,1
20241031,104000,30465020,19660,19660,19660,19660,0
20241031,103900,30465020,19660,19660,19660,19660,1
20241031,103800,30445360,19660,19660,19660,19660,1
20241031,103700,30425700,19660,19660,19660,19660,0
20241031,103600,30425700,19660,19660,19660,19660,0
20241031,103500,30425700,19660,19660,19660,19660,0
20241031,103400,30425700,19660,19660,19660,19660,0
20241031,103300,30425700,19660,19660,19660,19660,0
20241031,103200,30425700,19660,19660,19660,19660,0
20241031,103100,30425700,19660,19660,19660,19660,0
20241031,103000,30425700,19660,19660,19660,19660,0
20241031,102900,30425700,19660,19660,19660,19660,0
20241031,102800,30425700,19660,19660,19660,19660,0
20241031,102700,30425700,19660,19660,19660,19660,0
20241031,102600,30425700,19660,19660,19660,19660,0
20241031,102500,30425700,19660,19660,19660,19660,0
20241031,102400,30425700,19660,19660,19660,19660,0
20241031,102300,30425700,19660,19660,19660,19660,0
20241031,102200,30425700,19660,19660,19660,19660,0
20241031,102100,30425700,19660,19660,19660,19660,5
20241031,102000,30327400,19660,19660,19660,19660,0
20241031,101900,30327400,19660,19660,19660,19660,0
20241031,101800,30327400,19660,19660,19660,19660,0
20241031,101700,30327400,19660,19660,19660,19660,5
20241031,101600,30229100,19640,19640,19640,19640,0
20241031,101500,30229100,19640,19640,19640,19640,0
20241031,101400,30229100,19640,19640,19640,19640,0
20241031,101300,30229100,19640,19640,19640,19640,0
20241031,101200,30229100,19640,19640,19640,19640,0
20241031,101100,30229100,19640,19640,19640,19640,0
20241031,101000,30229100,19640,19640,19640,19640,0
20241031,100900,30229100,19640,19640,19640,19640,0
20241031,100800,30229100,19640,19640,19640,19640,0
20241031,100700,30229100,19640,19640,19640,19640,300
20241031,100600,24337100,19660,19660,19660,19660,1
20241031,100500,24317440,19640,19640,19640,19640,0
20241031,100400,24317440,19640,19640,19640,19640,0
20241031,100300,24317440,19640,19640,19640,19640,197
20241031,100200,20448360,19640,19640,19640,19640,0
20241031,100100,20448360,19640,19640,19640,19640,0
20241031,100000,20448360,19640,19640,19640,19640,1
20241031,095900,20428720,19640,19640,19640,19640,0
20241031,095800,20428720,19640,19640,19640,19640,4
20241031,095700,20350160,19640,19640,19640,19640,0
20241031,095600,20350160,19640,19640,19640,19640,0
20241031,095500,20350160,19640,19640,19640,19640,6
20241031,095400,20232320,19640,19640,19640,19640,0
20241031,095300,20232320,19640,19640,19640,19640,0
20241031,095200,20232320,19640,19640,19640,19640,0
20241031,095100,20232320,19640,19640,19640,19640,0
20241031,095000,20232320,19640,19640,19640,19640,8
20241031,094900,20075200,19640,19640,19640,19640,0
20241031,094800,20075200,19640,19640,19640,19640,0
20241031,094700,20075200,19640,19640,19640,19640,0
20241031,094600,20075200,19640,19640,19640,19640,0
20241031,094500,20075200,19640,19650,19650,19640,24
20241031,094400,19603820,19680,19680,19680,19680,0
20241031,094300,19603820,19680,19680,19680,19680,0
20241031,094200,19603820,19680,19680,19680,19680,0
20241031,094100,19603820,19680,19680,19680,19680,0
20241031,094000,19603820,19680,19680,19680,19680,3
20241031,093900,19544780,19680,19680,19680,19680,0
20241031,093800,19544780,19680,19680,19680,19680,0
20241031,093700,19544780,19680,19680,19680,19680,0
20241031,093600,19544780,19680,19680,19680,19680,0
20241031,093500,19544780,19680,19680,19680,19680,0
20241031,093400,19544780,19680,19680,19680,19680,1
20241031,093300,19525100,19700,19700,19700,19700,0
20241031,093200,19525100,19700,19700,19700,19700,0
20241031,093100,19525100,19700,19700,19700,19700,0
20241031,093000,19525100,19700,19700,19700,19700,0
20241031,092900,19525100,19700,19700,19700,19700,0
20241031,092800,19525100,19700,19660,19700,19660,730
20241031,092700,5148260,19700,19700,19700,19700,0
20241031,092600,5148260,19700,19700,19700,19700,0
20241031,092500,5148260,19700,19700,19700,19700,0
20241031,092400,5148260,19700,19710,19710,19700,26
20241031,092300,4636050,19710,19730,19730,19710,135
20241031,092200,1973960,19720,19720,19720,19720,0
20241031,092100,1973960,19720,19720,19720,19720,0
20241031,092000,1973960,19720,19720,19720,19720,0
20241031,091900,1973960,19720,19720,19720,19720,0
20241031,091800,1973960,19720,19720,19720,19720,0
20241031,091700,1973960,19720,19720,19720,19720,0
20241031,091600,1973960,19720,19720,19720,19720,0
20241031,091500,1973960,19720,19720,19720,19720,0
20241031,091400,1973960,19720,19720,19720,19720,0
20241031,091300,1973960,19720,19720,19720,19720,0
20241031,091200,1973960,19720,19720,19720,19720,0
20241031,091100,1973960,19720,19720,19720,19720,0
20241031,091000,1973960,19720,19720,19720,19720,0
20241031,090900,1973960,19720,19720,19720,19720,1
20241031,090800,1954240,19720,19720,19720,19720,0
20241031,090700,1954240,19720,19720,19720,19720,0
20241031,090600,1954240,19720,19720,19720,19720,0
20241031,090500,1954240,19720,19720,19720,19720,0
20241031,090400,1954240,19720,19720,19720,19720,0
20241031,090300,1954240,19720,19720,19720,19720,0
20241031,090200,1954240,19720,19720,19720,19720,0
20241031,090100,1954240,19720,19720,19720,19720,15
20241031,090000,1658440,19980,19710,19980,19710,84