KissMeData/127120/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,202400,231186485,3550,3550,3550,3550,556
20241031,202300,231186485,3550,3550,3550,3550,0
20241031,202200,231186485,3550,3550,3550,3550,0
20241031,202100,231186485,3550,3550,3550,3550,0
20241031,202000,231186485,3550,3550,3550,3550,0
20241031,201900,231186485,3550,3550,3550,3550,0
20241031,201800,231186485,3550,3550,3550,3550,0
20241031,201700,231186485,3550,3550,3550,3550,0
20241031,201600,231186485,3550,3550,3550,3550,0
20241031,201500,231186485,3550,3550,3550,3550,0
20241031,201400,231186485,3550,3550,3550,3550,0
20241031,201300,231186485,3550,3550,3550,3550,0
20241031,201200,231186485,3550,3550,3550,3550,0
20241031,201100,231186485,3550,3550,3550,3550,0
20241031,201000,231186485,3550,3550,3550,3550,0
20241031,200900,231186485,3550,3550,3550,3550,0
20241031,200800,231186485,3550,3550,3550,3550,0
20241031,200700,231186485,3550,3550,3550,3550,0
20241031,200600,231186485,3550,3550,3550,3550,0
20241031,200500,231186485,3550,3550,3550,3550,0
20241031,200400,231186485,3550,3550,3550,3550,0
20241031,200300,231186485,3550,3550,3550,3550,0
20241031,200200,231186485,3550,3550,3550,3550,0
20241031,200100,231186485,3550,3550,3550,3550,0
20241031,200000,231186485,3550,3550,3550,3550,0
20241031,195900,231186485,3550,3550,3550,3550,0
20241031,195800,231186485,3550,3550,3550,3550,0
20241031,195700,231186485,3550,3550,3550,3550,0
20241031,195600,231186485,3550,3550,3550,3550,0
20241031,195500,231186485,3550,3550,3550,3550,0
20241031,195400,231186485,3550,3550,3550,3550,556
20241031,195300,231186485,3550,3550,3550,3550,0
20241031,195200,231186485,3550,3550,3550,3550,0
20241031,195100,231186485,3550,3550,3550,3550,0
20241031,195000,231186485,3550,3550,3550,3550,0
20241031,194900,231186485,3550,3550,3550,3550,0
20241031,194800,231186485,3550,3550,3550,3550,0
20241031,194700,231186485,3550,3550,3550,3550,0
20241031,194600,231186485,3550,3550,3550,3550,0
20241031,194500,231186485,3550,3550,3550,3550,0
20241031,194400,231186485,3550,3550,3550,3550,0
20241031,194300,231186485,3550,3550,3550,3550,0
20241031,194200,231186485,3550,3550,3550,3550,0
20241031,194100,231186485,3550,3550,3550,3550,0
20241031,194000,231186485,3550,3550,3550,3550,0
20241031,193900,231186485,3550,3550,3550,3550,0
20241031,193800,231186485,3550,3550,3550,3550,0
20241031,193700,231186485,3550,3550,3550,3550,0
20241031,193600,231186485,3550,3550,3550,3550,0
20241031,193500,231186485,3550,3550,3550,3550,0
20241031,193400,231186485,3550,3550,3550,3550,0
20241031,193300,231186485,3550,3550,3550,3550,0
20241031,193200,231186485,3550,3550,3550,3550,0
20241031,193100,231186485,3550,3550,3550,3550,0
20241031,193000,231186485,3550,3550,3550,3550,0
20241031,192900,231186485,3550,3550,3550,3550,0
20241031,192800,231186485,3550,3550,3550,3550,0
20241031,192700,231186485,3550,3550,3550,3550,0
20241031,192600,231186485,3550,3550,3550,3550,0
20241031,192500,231186485,3550,3550,3550,3550,0
20241031,192400,231186485,3550,3550,3550,3550,556
20241031,192300,231186485,3550,3550,3550,3550,0
20241031,192200,231186485,3550,3550,3550,3550,0
20241031,192100,231186485,3550,3550,3550,3550,0
20241031,192000,231186485,3550,3550,3550,3550,0
20241031,191900,231186485,3550,3550,3550,3550,0
20241031,191800,231186485,3550,3550,3550,3550,0
20241031,191700,231186485,3550,3550,3550,3550,0
20241031,191600,231186485,3550,3550,3550,3550,0
20241031,191500,231186485,3550,3550,3550,3550,0
20241031,191400,231186485,3550,3550,3550,3550,0
20241031,191300,231186485,3550,3550,3550,3550,0
20241031,191200,231186485,3550,3550,3550,3550,0
20241031,191100,231186485,3550,3550,3550,3550,0
20241031,191000,231186485,3550,3550,3550,3550,0
20241031,190900,231186485,3550,3550,3550,3550,0
20241031,190800,231186485,3550,3550,3550,3550,0
20241031,190700,231186485,3550,3550,3550,3550,0
20241031,190600,231186485,3550,3550,3550,3550,0
20241031,190500,231186485,3550,3550,3550,3550,0
20241031,190400,231186485,3550,3550,3550,3550,0
20241031,190300,231186485,3550,3550,3550,3550,0
20241031,190200,231186485,3550,3550,3550,3550,0
20241031,190100,231186485,3550,3550,3550,3550,0
20241031,190000,231186485,3550,3550,3550,3550,0
20241031,185900,231186485,3550,3550,3550,3550,0
20241031,185800,231186485,3550,3550,3550,3550,0
20241031,185700,231186485,3550,3550,3550,3550,0
20241031,185600,231186485,3550,3550,3550,3550,0
20241031,185500,231186485,3550,3550,3550,3550,0
20241031,185400,231186485,3550,3550,3550,3550,556
20241031,185300,231186485,3550,3550,3550,3550,0
20241031,185200,231186485,3550,3550,3550,3550,0
20241031,185100,231186485,3550,3550,3550,3550,0
20241031,185000,231186485,3550,3550,3550,3550,0
20241031,184900,231186485,3550,3550,3550,3550,0
20241031,184800,231186485,3550,3550,3550,3550,0
20241031,184700,231186485,3550,3550,3550,3550,0
20241031,184600,231186485,3550,3550,3550,3550,0
20241031,184500,231186485,3550,3550,3550,3550,0
20241031,184400,231186485,3550,3550,3550,3550,0
20241031,184300,231186485,3550,3550,3550,3550,0
20241031,184200,231186485,3550,3550,3550,3550,0
20241031,184100,231186485,3550,3550,3550,3550,0
20241031,184000,231186485,3550,3550,3550,3550,0
20241031,183900,231186485,3550,3550,3550,3550,0
20241031,183800,231186485,3550,3550,3550,3550,0
20241031,183700,231186485,3550,3550,3550,3550,0
20241031,183600,231186485,3550,3550,3550,3550,0
20241031,183500,231186485,3550,3550,3550,3550,0
20241031,183400,231186485,3550,3550,3550,3550,0
20241031,183300,231186485,3550,3550,3550,3550,0
20241031,183200,231186485,3550,3550,3550,3550,0
20241031,183100,231186485,3550,3550,3550,3550,0
20241031,183000,231186485,3550,3550,3550,3550,0
20241031,182900,231186485,3550,3550,3550,3550,0
20241031,182800,231186485,3550,3550,3550,3550,0
20241031,182700,231186485,3550,3550,3550,3550,0
20241031,182600,231186485,3550,3550,3550,3550,0
20241031,182500,231186485,3550,3550,3550,3550,0
20241031,182400,231186485,3550,3550,3550,3550,556
20241031,182300,231186485,3550,3550,3550,3550,0
20241031,182200,231186485,3550,3550,3550,3550,0
20241031,182100,231186485,3550,3550,3550,3550,0
20241031,182000,231186485,3550,3550,3550,3550,0
20241031,181900,231186485,3550,3550,3550,3550,0
20241031,181800,231186485,3550,3550,3550,3550,0
20241031,181700,231186485,3550,3550,3550,3550,0
20241031,181600,231186485,3550,3550,3550,3550,0
20241031,181500,231186485,3550,3550,3550,3550,0
20241031,181400,231186485,3550,3550,3550,3550,0
20241031,181300,231186485,3550,3550,3550,3550,0
20241031,181200,231186485,3550,3550,3550,3550,0
20241031,181100,231186485,3550,3550,3550,3550,0
20241031,181000,231186485,3550,3550,3550,3550,0
20241031,180900,231186485,3550,3550,3550,3550,0
20241031,180800,231186485,3550,3550,3550,3550,0
20241031,180700,231186485,3550,3550,3550,3550,0
20241031,180600,231186485,3550,3550,3550,3550,0
20241031,180500,231186485,3550,3550,3550,3550,0
20241031,180400,231186485,3550,3550,3550,3550,0
20241031,180300,231186485,3550,3550,3550,3550,0
20241031,180200,231186485,3550,3550,3550,3550,0
20241031,180100,231186485,3550,3550,3550,3550,0
20241031,180000,231186485,3550,3550,3550,3550,0
20241031,175900,231186485,3550,3550,3550,3550,0
20241031,175800,231186485,3550,3550,3550,3550,0
20241031,175700,231186485,3550,3550,3550,3550,0
20241031,175600,231186485,3550,3550,3550,3550,0
20241031,175500,231186485,3550,3550,3550,3550,0
20241031,175400,231186485,3550,3550,3550,3550,556
20241031,175300,231186485,3550,3550,3550,3550,0
20241031,175200,231186485,3550,3550,3550,3550,0
20241031,175100,231186485,3550,3550,3550,3550,0
20241031,175000,231186485,3550,3550,3550,3550,0
20241031,174900,231186485,3550,3550,3550,3550,0
20241031,174800,231186485,3550,3550,3550,3550,0
20241031,174700,231186485,3550,3550,3550,3550,0
20241031,174600,231186485,3550,3550,3550,3550,0
20241031,174500,231186485,3550,3550,3550,3550,0
20241031,174400,231186485,3550,3550,3550,3550,0
20241031,174300,231186485,3550,3550,3550,3550,0
20241031,174200,231186485,3550,3550,3550,3550,0
20241031,174100,231186485,3550,3550,3550,3550,0
20241031,174000,231186485,3550,3550,3550,3550,0
20241031,173900,231186485,3550,3550,3550,3550,0
20241031,173800,231186485,3550,3550,3550,3550,0
20241031,173700,231186485,3550,3550,3550,3550,0
20241031,173600,231186485,3550,3550,3550,3550,0
20241031,173500,231186485,3550,3550,3550,3550,0
20241031,173400,231186485,3550,3550,3550,3550,0
20241031,173300,231186485,3550,3550,3550,3550,0
20241031,173200,231186485,3550,3550,3550,3550,0
20241031,173100,231186485,3550,3550,3550,3550,0
20241031,173000,231186485,3550,3550,3550,3550,0
20241031,172900,231186485,3550,3550,3550,3550,0
20241031,172800,231186485,3550,3550,3550,3550,0
20241031,172700,231186485,3550,3550,3550,3550,0
20241031,172600,231186485,3550,3550,3550,3550,0
20241031,172500,231186485,3550,3550,3550,3550,0
20241031,172400,231186485,3550,3550,3550,3550,556
20241031,172300,231186485,3550,3550,3550,3550,0
20241031,172200,231186485,3550,3550,3550,3550,0
20241031,172100,231186485,3550,3550,3550,3550,0
20241031,172000,231186485,3550,3550,3550,3550,0
20241031,171900,231186485,3550,3550,3550,3550,0
20241031,171800,231186485,3550,3550,3550,3550,0
20241031,171700,231186485,3550,3550,3550,3550,0
20241031,171600,231186485,3550,3550,3550,3550,0
20241031,171500,231186485,3550,3550,3550,3550,0
20241031,171400,231186485,3550,3550,3550,3550,0
20241031,171300,231186485,3550,3550,3550,3550,0
20241031,171200,231186485,3550,3550,3550,3550,0
20241031,171100,231186485,3550,3550,3550,3550,0
20241031,171000,231186485,3550,3550,3550,3550,0
20241031,170900,231186485,3550,3550,3550,3550,0
20241031,170800,231186485,3550,3550,3550,3550,0
20241031,170700,231186485,3550,3550,3550,3550,0
20241031,170600,231186485,3550,3550,3550,3550,0
20241031,170500,231186485,3550,3550,3550,3550,0
20241031,170400,231186485,3550,3550,3550,3550,0
20241031,170300,231186485,3550,3550,3550,3550,0
20241031,170200,231186485,3550,3550,3550,3550,0
20241031,170100,231186485,3550,3550,3550,3550,0
20241031,170000,231186485,3550,3550,3550,3550,0
20241031,165900,231186485,3550,3550,3550,3550,0
20241031,165800,231186485,3550,3550,3550,3550,0
20241031,165700,231186485,3550,3550,3550,3550,0
20241031,165600,231186485,3550,3550,3550,3550,0
20241031,165500,231186485,3550,3550,3550,3550,0
20241031,165400,231186485,3550,3550,3550,3550,556
20241031,165300,231186485,3550,3550,3550,3550,0
20241031,165200,231186485,3550,3550,3550,3550,0
20241031,165100,231186485,3550,3550,3550,3550,0
20241031,165000,231186485,3550,3550,3550,3550,0
20241031,164900,231186485,3550,3550,3550,3550,0
20241031,164800,231186485,3550,3550,3550,3550,0
20241031,164700,231186485,3550,3550,3550,3550,0
20241031,164600,231186485,3550,3550,3550,3550,0
20241031,164500,231186485,3550,3550,3550,3550,0
20241031,164400,231186485,3550,3550,3550,3550,0
20241031,164300,231186485,3550,3550,3550,3550,0
20241031,164200,231186485,3550,3550,3550,3550,0
20241031,164100,231186485,3550,3550,3550,3550,0
20241031,164000,231186485,3550,3550,3550,3550,0
20241031,163900,231186485,3550,3550,3550,3550,0
20241031,163800,231186485,3550,3550,3550,3550,0
20241031,163700,231186485,3550,3550,3550,3550,0
20241031,163600,231186485,3550,3550,3550,3550,0
20241031,163500,231186485,3550,3550,3550,3550,0
20241031,163400,231186485,3550,3550,3550,3550,0
20241031,163300,231186485,3550,3550,3550,3550,0
20241031,163200,231186485,3550,3550,3550,3550,0
20241031,163100,231186485,3550,3550,3550,3550,0
20241031,163000,231186485,3550,3550,3550,3550,0
20241031,162900,231186485,3550,3550,3550,3550,0
20241031,162800,231186485,3550,3550,3550,3550,0
20241031,162700,231186485,3550,3550,3550,3550,0
20241031,162600,231186485,3550,3550,3550,3550,0
20241031,162500,231186485,3550,3550,3550,3550,0
20241031,162400,231186485,3550,3550,3550,3550,556
20241031,162300,231186485,3550,3550,3550,3550,0
20241031,162200,231186485,3550,3550,3550,3550,0
20241031,162100,231186485,3550,3550,3550,3550,0
20241031,162000,231186485,3550,3550,3550,3550,0
20241031,161900,231186485,3550,3550,3550,3550,0
20241031,161800,231186485,3550,3550,3550,3550,0
20241031,161700,231186485,3550,3550,3550,3550,0
20241031,161600,231186485,3550,3550,3550,3550,0
20241031,161500,231186485,3550,3550,3550,3550,0
20241031,161400,231186485,3550,3550,3550,3550,0
20241031,161300,231186485,3550,3550,3550,3550,0
20241031,161200,231186485,3550,3550,3550,3550,0
20241031,161100,231186485,3550,3550,3550,3550,0
20241031,161000,231186485,3550,3550,3550,3550,0
20241031,160900,231186485,3550,3550,3550,3550,0
20241031,160800,231186485,3550,3550,3550,3550,0
20241031,160700,231186485,3550,3550,3550,3550,0
20241031,160600,231186485,3550,3550,3550,3550,0
20241031,160500,231186485,3550,3550,3550,3550,0
20241031,160400,231186485,3550,3550,3550,3550,0
20241031,160300,231186485,3550,3550,3550,3550,0
20241031,160200,231186485,3550,3550,3550,3550,0
20241031,160100,231186485,3550,3550,3550,3550,0
20241031,160000,231186485,3550,3550,3550,3550,0
20241031,155900,231186485,3550,3550,3550,3550,0
20241031,155800,231186485,3550,3550,3550,3550,0
20241031,155700,231186485,3550,3550,3550,3550,0
20241031,155600,231186485,3550,3550,3550,3550,0
20241031,155500,231186485,3550,3550,3550,3550,0
20241031,155400,231186485,3550,3550,3550,3550,556
20241031,155300,231186485,3550,3550,3550,3550,0
20241031,155200,231186485,3550,3550,3550,3550,0
20241031,155100,231186485,3550,3550,3550,3550,0
20241031,155000,231186485,3550,3550,3550,3550,0
20241031,154900,231186485,3550,3550,3550,3550,0
20241031,154800,231186485,3550,3550,3550,3550,0
20241031,154700,231186485,3550,3550,3550,3550,0
20241031,154600,231186485,3550,3550,3550,3550,0
20241031,154500,231186485,3550,3550,3550,3550,0
20241031,154400,231186485,3550,3550,3550,3550,0
20241031,154300,231186485,3550,3550,3550,3550,0
20241031,154200,231186485,3550,3550,3550,3550,0
20241031,154100,231186485,3550,3550,3550,3550,0
20241031,154000,231186485,3550,3550,3550,3550,0
20241031,153900,231186485,3550,3550,3550,3550,0
20241031,153800,231186485,3550,3550,3550,3550,0
20241031,153700,231186485,3550,3550,3550,3550,0
20241031,153600,231186485,3550,3550,3550,3550,0
20241031,153500,231186485,3550,3550,3550,3550,0
20241031,153400,231186485,3550,3550,3550,3550,0
20241031,153300,231186485,3550,3550,3550,3550,0
20241031,153200,231186485,3550,3550,3550,3550,0
20241031,153100,231186485,3550,3550,3550,3550,0
20241031,153000,231186485,3550,3550,3550,3550,556
20241031,152900,229212685,3550,3550,3550,3550,0
20241031,152800,229212685,3550,3550,3550,3550,0
20241031,152700,229212685,3550,3550,3550,3550,0
20241031,152600,229212685,3550,3550,3550,3550,0
20241031,152500,229212685,3550,3550,3550,3550,0
20241031,152400,229212685,3550,3550,3550,3550,0
20241031,152300,229212685,3550,3550,3550,3550,0
20241031,152200,229212685,3550,3550,3550,3550,0
20241031,152100,229212685,3550,3550,3550,3550,0
20241031,152000,229212685,3550,3550,3550,3550,0
20241031,151900,229212685,3550,3550,3550,3550,173
20241031,151800,228598535,3550,3550,3550,3550,0
20241031,151700,228598535,3550,3550,3550,3550,508
20241031,151600,226795135,3550,3550,3550,3550,0
20241031,151500,226795135,3550,3550,3550,3550,28
20241031,151400,226695735,3550,3550,3550,3550,0
20241031,151300,226695735,3550,3550,3550,3550,1
20241031,151200,226692185,3530,3530,3530,3530,92
20241031,151100,226367425,3530,3530,3530,3530,52
20241031,151000,226183865,3530,3530,3530,3530,0
20241031,150900,226183865,3530,3530,3530,3530,0
20241031,150800,226183865,3530,3530,3530,3530,0
20241031,150700,226183865,3530,3530,3530,3530,0
20241031,150600,226183865,3530,3535,3535,3530,200
20241031,150500,225477045,3535,3535,3535,3535,0
20241031,150400,225477045,3535,3535,3535,3535,0
20241031,150300,225477045,3535,3535,3535,3535,0
20241031,150200,225477045,3535,3535,3535,3535,3
20241031,150100,225466440,3535,3535,3535,3535,0
20241031,150000,225466440,3535,3535,3535,3535,5
20241031,145900,225448765,3535,3535,3535,3535,0
20241031,145800,225448765,3535,3535,3535,3535,0
20241031,145700,225448765,3535,3535,3535,3535,24
20241031,145600,225363925,3530,3530,3530,3530,382
20241031,145500,224015465,3530,3535,3535,3530,50
20241031,145400,223838815,3540,3540,3540,3540,0
20241031,145300,223838815,3540,3540,3540,3540,0
20241031,145200,223838815,3540,3540,3540,3540,0
20241031,145100,223838815,3540,3540,3540,3540,0
20241031,145000,223838815,3540,3520,3540,3520,481
20241031,144900,222144630,3505,3505,3505,3505,5
20241031,144800,222127105,3520,3545,3545,3500,8809
20241031,144700,191141835,3555,3555,3555,3555,0
20241031,144600,191141835,3555,3555,3555,3555,0
20241031,144500,191141835,3555,3555,3555,3555,0
20241031,144400,191141835,3555,3555,3555,3555,0
20241031,144300,191141835,3555,3555,3555,3555,0
20241031,144200,191141835,3555,3555,3555,3555,0
20241031,144100,191141835,3555,3555,3555,3555,200
20241031,144000,190430835,3555,3555,3555,3555,18
20241031,143900,190366845,3545,3545,3545,3545,0
20241031,143800,190366845,3545,3545,3545,3545,0
20241031,143700,190366845,3545,3545,3545,3545,0
20241031,143600,190366845,3545,3545,3545,3545,0
20241031,143500,190366845,3545,3545,3545,3545,0
20241031,143400,190366845,3545,3545,3545,3545,0
20241031,143300,190366845,3545,3545,3545,3545,0
20241031,143200,190366845,3545,3545,3545,3545,0
20241031,143100,190366845,3545,3545,3545,3545,0
20241031,143000,190366845,3545,3545,3545,3545,0
20241031,142900,190366845,3545,3545,3545,3545,0
20241031,142800,190366845,3545,3545,3545,3545,0
20241031,142700,190366845,3545,3545,3545,3545,17
20241031,142600,190306580,3550,3550,3550,3550,0
20241031,142500,190306580,3550,3550,3550,3550,0
20241031,142400,190306580,3550,3550,3550,3550,0
20241031,142300,190306580,3550,3550,3550,3550,0
20241031,142200,190306580,3550,3550,3550,3550,0
20241031,142100,190306580,3550,3550,3550,3550,0
20241031,142000,190306580,3550,3550,3550,3550,0
20241031,141900,190306580,3550,3550,3550,3550,1
20241031,141800,190303030,3545,3545,3545,3545,0
20241031,141700,190303030,3545,3545,3545,3545,0
20241031,141600,190303030,3545,3545,3545,3545,0
20241031,141500,190303030,3545,3545,3545,3545,0
20241031,141400,190303030,3545,3545,3545,3545,0
20241031,141300,190303030,3545,3545,3545,3545,0
20241031,141200,190303030,3545,3545,3545,3545,0
20241031,141100,190303030,3545,3545,3545,3545,0
20241031,141000,190303030,3545,3565,3565,3545,744
20241031,140900,187663640,3565,3565,3565,3565,0
20241031,140800,187663640,3565,3565,3565,3565,20
20241031,140700,187592340,3565,3565,3565,3565,0
20241031,140600,187592340,3565,3565,3565,3565,504
20241031,140500,185795580,3560,3560,3560,3560,0
20241031,140400,185795580,3560,3560,3560,3560,0
20241031,140300,185795580,3560,3560,3560,3560,0
20241031,140200,185795580,3560,3560,3560,3560,1
20241031,140100,185792020,3565,3565,3565,3565,0
20241031,140000,185792020,3565,3565,3565,3565,0
20241031,135900,185792020,3565,3565,3565,3565,0
20241031,135800,185792020,3565,3565,3565,3565,0
20241031,135700,185792020,3565,3565,3565,3565,0
20241031,135600,185792020,3565,3565,3565,3565,0
20241031,135500,185792020,3565,3565,3565,3565,0
20241031,135400,185792020,3565,3565,3565,3565,0
20241031,135300,185792020,3565,3565,3565,3565,0
20241031,135200,185792020,3565,3565,3565,3565,0
20241031,135100,185792020,3565,3565,3565,3565,0
20241031,135000,185792020,3565,3565,3565,3565,0
20241031,134900,185792020,3565,3565,3565,3565,0
20241031,134800,185792020,3565,3565,3565,3565,0
20241031,134700,185792020,3565,3565,3565,3565,0
20241031,134600,185792020,3565,3565,3565,3565,0
20241031,134500,185792020,3565,3565,3565,3565,0
20241031,134400,185792020,3565,3565,3565,3565,0
20241031,134300,185792020,3565,3565,3565,3565,0
20241031,134200,185792020,3565,3565,3565,3565,0
20241031,134100,185792020,3565,3565,3565,3565,0
20241031,134000,185792020,3565,3565,3565,3565,0
20241031,133900,185792020,3565,3565,3565,3565,1
20241031,133800,185788455,3555,3555,3555,3555,0
20241031,133700,185788455,3555,3555,3555,3555,0
20241031,133600,185788455,3555,3560,3560,3555,501
20241031,133500,184007395,3565,3565,3565,3565,0
20241031,133400,184007395,3565,3565,3565,3565,0
20241031,133300,184007395,3565,3565,3565,3565,37
20241031,133200,183875490,3565,3565,3565,3565,163
20241031,133100,183294395,3565,3565,3565,3565,0
20241031,133000,183294395,3565,3565,3565,3565,0
20241031,132900,183294395,3565,3565,3565,3565,0
20241031,132800,183294395,3565,3565,3565,3565,0
20241031,132700,183294395,3565,3565,3565,3565,0
20241031,132600,183294395,3565,3565,3565,3565,0
20241031,132500,183294395,3565,3565,3565,3565,0
20241031,132400,183294395,3565,3565,3565,3565,6
20241031,132300,183273005,3565,3565,3565,3565,0
20241031,132200,183273005,3565,3565,3565,3565,0
20241031,132100,183273005,3565,3565,3565,3565,1
20241031,132000,183269440,3545,3545,3545,3545,0
20241031,131900,183269440,3545,3545,3545,3545,0
20241031,131800,183269440,3545,3545,3545,3545,0
20241031,131700,183269440,3545,3545,3545,3545,0
20241031,131600,183269440,3545,3545,3545,3545,0
20241031,131500,183269440,3545,3545,3545,3545,0
20241031,131400,183269440,3545,3545,3545,3545,0
20241031,131300,183269440,3545,3545,3545,3545,0
20241031,131200,183269440,3545,3545,3545,3545,0
20241031,131100,183269440,3545,3545,3545,3545,0
20241031,131000,183269440,3545,3545,3545,3545,0
20241031,130900,183269440,3545,3545,3545,3545,0
20241031,130800,183269440,3545,3545,3545,3545,0
20241031,130700,183269440,3545,3545,3545,3545,0
20241031,130600,183269440,3545,3545,3545,3545,0
20241031,130500,183269440,3545,3545,3545,3545,10
20241031,130400,183233990,3545,3545,3545,3545,0
20241031,130300,183233990,3545,3545,3545,3545,0
20241031,130200,183233990,3545,3545,3545,3545,0
20241031,130100,183233990,3545,3545,3545,3545,0
20241031,130000,183233990,3545,3545,3545,3545,0
20241031,125900,183233990,3545,3545,3545,3545,0
20241031,125800,183233990,3545,3545,3545,3545,0
20241031,125700,183233990,3545,3545,3545,3545,0
20241031,125600,183233990,3545,3560,3560,3545,37
20241031,125500,183102345,3560,3560,3560,3560,3
20241031,125400,183091665,3560,3560,3560,3560,1
20241031,125300,183088105,3560,3560,3560,3560,0
20241031,125200,183088105,3560,3560,3565,3560,933
20241031,125100,179764765,3560,3560,3560,3560,0
20241031,125000,179764765,3560,3560,3560,3560,0
20241031,124900,179764765,3560,3560,3560,3560,0
20241031,124800,179764765,3560,3560,3560,3560,0
20241031,124700,179764765,3560,3560,3560,3560,0
20241031,124600,179764765,3560,3560,3560,3560,0
20241031,124500,179764765,3560,3560,3560,3560,100
20241031,124400,179408765,3560,3560,3560,3560,0
20241031,124300,179408765,3560,3560,3560,3560,0
20241031,124200,179408765,3560,3560,3560,3560,0
20241031,124100,179408765,3560,3560,3560,3560,0
20241031,124000,179408765,3560,3560,3560,3560,0
20241031,123900,179408765,3560,3560,3560,3560,0
20241031,123800,179408765,3560,3560,3560,3560,0
20241031,123700,179408765,3560,3560,3560,3560,0
20241031,123600,179408765,3560,3560,3560,3560,0
20241031,123500,179408765,3560,3560,3560,3560,4
20241031,123400,179394525,3540,3545,3545,3540,1356
20241031,123300,174590475,3560,3560,3560,3560,0
20241031,123200,174590475,3560,3560,3560,3560,0
20241031,123100,174590475,3560,3560,3560,3560,237
20241031,123000,173746755,3560,3560,3560,3560,0
20241031,122900,173746755,3560,3560,3560,3560,200
20241031,122800,173034755,3560,3555,3560,3555,15
20241031,122700,172981410,3565,3565,3565,3565,0
20241031,122600,172981410,3565,3570,3570,3550,5010
20241031,122500,155152920,3595,3595,3595,3595,10
20241031,122400,155116970,3570,3570,3570,3570,0
20241031,122300,155116970,3570,3570,3570,3570,0
20241031,122200,155116970,3570,3570,3570,3570,0
20241031,122100,155116970,3570,3570,3570,3570,0
20241031,122000,155116970,3570,3570,3570,3570,0
20241031,121900,155116970,3570,3570,3570,3570,0
20241031,121800,155116970,3570,3570,3570,3570,0
20241031,121700,155116970,3570,3570,3570,3570,0
20241031,121600,155116970,3570,3570,3570,3570,0
20241031,121500,155116970,3570,3570,3570,3570,0
20241031,121400,155116970,3570,3570,3570,3570,0
20241031,121300,155116970,3570,3570,3570,3570,0
20241031,121200,155116970,3570,3570,3570,3570,0
20241031,121100,155116970,3570,3575,3575,3570,2000
20241031,121000,147971970,3595,3595,3595,3595,675
20241031,120900,145545345,3595,3595,3595,3530,5559
20241031,120800,125740940,3600,3600,3600,3600,256
20241031,120700,124819340,3600,3600,3600,3595,1284
20241031,120600,120197360,3605,3605,3605,3605,1000
20241031,120500,116592360,3605,3635,3635,3605,2306
20241031,120400,108257710,3635,3640,3640,3635,545
20241031,120300,106274125,3645,3645,3645,3645,25
20241031,120200,106183000,3645,3660,3660,3645,15
20241031,120100,106128250,3690,3690,3690,3690,0
20241031,120000,106128250,3690,3690,3690,3690,0
20241031,115900,106128250,3690,3690,3690,3690,0
20241031,115800,106128250,3690,3690,3690,3690,0
20241031,115700,106128250,3690,3690,3690,3690,0
20241031,115600,106128250,3690,3690,3690,3690,0
20241031,115500,106128250,3690,3690,3690,3690,15
20241031,115400,106072900,3695,3685,3695,3685,470
20241031,115300,104336800,3680,3655,3680,3650,151
20241031,115200,103782955,3640,3640,3640,3640,22
20241031,115100,103702875,3640,3640,3640,3640,1
20241031,115000,103699235,3655,3655,3655,3655,246
20241031,114900,102800105,3655,3655,3655,3655,20
20241031,114800,102727005,3650,3630,3650,3630,3158
20241031,114700,91201305,3630,3630,3630,3630,0
20241031,114600,91201305,3630,3620,3630,3620,1538
20241031,114500,85621015,3620,3620,3620,3620,0
20241031,114400,85621015,3620,3620,3620,3620,69
20241031,114300,85371235,3620,3615,3620,3615,50
20241031,114200,85190475,3620,3620,3620,3620,0
20241031,114100,85190475,3620,3560,3620,3560,111
20241031,114000,84789925,3605,3585,3605,3555,1060
20241031,113900,81010505,3625,3610,3625,3610,264
20241031,113800,80055255,3625,3615,3625,3615,18
20241031,113700,79990155,3575,3575,3575,3575,1098
20241031,113600,76064805,3590,3590,3590,3590,0
20241031,113500,76064805,3590,3590,3590,3590,10
20241031,113400,76028905,3625,3625,3625,3625,0
20241031,113300,76028905,3625,3615,3625,3615,50
20241031,113200,75847965,3610,3600,3610,3600,200
20241031,113100,75126385,3595,3595,3595,3595,1
20241031,113000,75122790,3590,3590,3590,3590,0
20241031,112900,75122790,3590,3585,3590,3585,1376
20241031,112800,70188450,3580,3575,3580,3575,1256
20241031,112700,65691985,3565,3565,3565,3565,0
20241031,112600,65691985,3565,3565,3565,3565,1
20241031,112500,65688420,3565,3560,3565,3560,2
20241031,112400,65681295,3555,3555,3555,3555,0
20241031,112300,65681295,3555,3555,3555,3555,0
20241031,112200,65681295,3555,3555,3555,3555,0
20241031,112100,65681295,3555,3565,3565,3555,31
20241031,112000,65570965,3560,3560,3560,3560,0
20241031,111900,65570965,3560,3560,3560,3560,0
20241031,111800,65570965,3560,3560,3560,3560,458
20241031,111700,63940485,3565,3565,3565,3565,0
20241031,111600,63940485,3565,3565,3565,3565,0
20241031,111500,63940485,3565,3565,3565,3565,0
20241031,111400,63940485,3565,3565,3565,3565,0
20241031,111300,63940485,3565,3565,3565,3565,0
20241031,111200,63940485,3565,3565,3565,3565,0
20241031,111100,63940485,3565,3565,3565,3565,0
20241031,111000,63940485,3565,3565,3565,3565,0
20241031,110900,63940485,3565,3565,3565,3565,0
20241031,110800,63940485,3565,3565,3565,3565,0
20241031,110700,63940485,3565,3565,3565,3565,0
20241031,110600,63940485,3565,3565,3565,3565,0
20241031,110500,63940485,3565,3565,3565,3565,3
20241031,110400,63929790,3580,3580,3580,3580,0
20241031,110300,63929790,3580,3580,3580,3580,0
20241031,110200,63929790,3580,3580,3580,3580,1010
20241031,110100,60313990,3580,3580,3580,3580,0
20241031,110000,60313990,3580,3580,3580,3580,0
20241031,105900,60313990,3580,3580,3580,3580,90
20241031,105800,59991790,3575,3575,3575,3575,51
20241031,105700,59809465,3575,3550,3575,3550,7410
20241031,105600,33326145,3555,3515,3555,3515,782
20241031,105500,30547755,3545,3535,3545,3535,214
20241031,105400,29789265,3530,3530,3530,3530,0
20241031,105300,29789265,3530,3530,3530,3530,0
20241031,105200,29789265,3530,3530,3530,3530,0
20241031,105100,29789265,3530,3530,3530,3530,0
20241031,105000,29789265,3530,3530,3530,3530,39
20241031,104900,29651595,3535,3535,3535,3535,0
20241031,104800,29651595,3535,3535,3535,3535,0
20241031,104700,29651595,3535,3535,3535,3535,1
20241031,104600,29648060,3515,3515,3515,3515,3
20241031,104500,29637515,3515,3515,3515,3515,0
20241031,104400,29637515,3515,3515,3515,3515,16
20241031,104300,29581275,3525,3525,3525,3525,0
20241031,104200,29581275,3525,3525,3525,3525,0
20241031,104100,29581275,3525,3530,3530,3490,2817
20241031,104000,19713570,3550,3550,3550,3550,0
20241031,103900,19713570,3550,3550,3550,3550,0
20241031,103800,19713570,3550,3550,3550,3550,0
20241031,103700,19713570,3550,3550,3550,3550,0
20241031,103600,19713570,3550,3550,3550,3550,0
20241031,103500,19713570,3550,3550,3550,3550,100
20241031,103400,19358570,3550,3550,3550,3550,0
20241031,103300,19358570,3550,3550,3550,3550,0
20241031,103200,19358570,3550,3545,3550,3545,50
20241031,103100,19181095,3525,3525,3525,3525,0
20241031,103000,19181095,3525,3525,3525,3525,1336
20241031,102900,14471695,3550,3550,3550,3550,0
20241031,102800,14471695,3550,3550,3550,3550,0
20241031,102700,14471695,3550,3550,3550,3550,0
20241031,102600,14471695,3550,3550,3550,3550,0
20241031,102500,14471695,3550,3550,3550,3550,0
20241031,102400,14471695,3550,3550,3550,3550,0
20241031,102300,14471695,3550,3550,3550,3550,0
20241031,102200,14471695,3550,3550,3550,3550,0
20241031,102100,14471695,3550,3550,3550,3550,0
20241031,102000,14471695,3550,3550,3550,3550,0
20241031,101900,14471695,3550,3550,3550,3550,0
20241031,101800,14471695,3550,3550,3550,3550,28
20241031,101700,14372295,3550,3545,3550,3545,92
20241031,101600,14045795,3550,3550,3550,3550,0
20241031,101500,14045795,3550,3550,3550,3550,0
20241031,101400,14045795,3550,3550,3550,3550,0
20241031,101300,14045795,3550,3550,3550,3550,502
20241031,101200,12263695,3555,3555,3555,3555,0
20241031,101100,12263695,3555,3535,3555,3535,100
20241031,101000,11908880,3520,3520,3520,3520,0
20241031,100900,11908880,3520,3520,3520,3520,0
20241031,100800,11908880,3520,3520,3520,3520,0
20241031,100700,11908880,3520,3520,3520,3520,0
20241031,100600,11908880,3520,3520,3520,3520,0
20241031,100500,11908880,3520,3520,3520,3520,100
20241031,100400,11556880,3520,3520,3520,3520,0
20241031,100300,11556880,3520,3520,3520,3520,0
20241031,100200,11556880,3520,3520,3520,3520,0
20241031,100100,11556880,3520,3520,3520,3520,0
20241031,100000,11556880,3520,3520,3520,3520,0
20241031,095900,11556880,3520,3520,3520,3520,43
20241031,095800,11405520,3520,3520,3520,3520,0
20241031,095700,11405520,3520,3520,3520,3520,0
20241031,095600,11405520,3520,3520,3520,3520,0
20241031,095500,11405520,3520,3520,3520,3520,1
20241031,095400,11402000,3520,3520,3520,3520,0
20241031,095300,11402000,3520,3520,3520,3520,0
20241031,095200,11402000,3520,3520,3520,3520,0
20241031,095100,11402000,3520,3520,3520,3520,0
20241031,095000,11402000,3520,3520,3520,3520,992
20241031,094900,7910160,3520,3520,3520,3520,8
20241031,094800,7882000,3520,3520,3520,3520,0
20241031,094700,7882000,3520,3520,3520,3520,0
20241031,094600,7882000,3520,3520,3520,3520,78
20241031,094500,7607440,3520,3520,3520,3520,0
20241031,094400,7607440,3520,3520,3520,3520,0
20241031,094300,7607440,3520,3520,3520,3520,1
20241031,094200,7603920,3505,3505,3505,3505,0
20241031,094100,7603920,3505,3505,3505,3505,1
20241031,094000,7600415,3500,3500,3500,3500,0
20241031,093900,7600415,3500,3500,3500,3500,0
20241031,093800,7600415,3500,3500,3500,3500,0
20241031,093700,7600415,3500,3500,3500,3500,0
20241031,093600,7600415,3500,3505,3505,3500,2
20241031,093500,7593410,3525,3525,3525,3525,362
20241031,093400,6317360,3500,3500,3500,3500,59
20241031,093300,6110860,3505,3510,3510,3500,632
20241031,093200,3895925,3510,3510,3510,3510,0
20241031,093100,3895925,3510,3510,3510,3510,0
20241031,093000,3895925,3510,3510,3510,3510,0
20241031,092900,3895925,3510,3510,3510,3510,0
20241031,092800,3895925,3510,3510,3510,3510,1
20241031,092700,3892415,3540,3540,3540,3540,0
20241031,092600,3892415,3540,3540,3540,3540,0
20241031,092500,3892415,3540,3540,3540,3540,0
20241031,092400,3892415,3540,3540,3540,3540,0
20241031,092300,3892415,3540,3540,3540,3540,300
20241031,092200,2830415,3565,3550,3565,3550,20
20241031,092100,2759310,3555,3520,3555,3520,140
20241031,092000,2265640,3520,3520,3520,3520,0
20241031,091900,2265640,3520,3520,3520,3520,1
20241031,091800,2262120,3520,3520,3520,3520,1
20241031,091700,2258600,3530,3530,3530,3530,0
20241031,091600,2258600,3530,3530,3530,3530,0
20241031,091500,2258600,3530,3530,3530,3530,0
20241031,091400,2258600,3530,3530,3530,3530,0
20241031,091300,2258600,3530,3530,3530,3530,1
20241031,091200,2255070,3525,3525,3525,3525,463
20241031,091100,622995,3525,3525,3525,3525,0
20241031,091000,622995,3525,3525,3525,3525,0
20241031,090900,622995,3525,3525,3525,3525,0
20241031,090800,622995,3525,3525,3525,3525,1
20241031,090700,619470,3520,3520,3520,3520,0
20241031,090600,619470,3520,3525,3525,3520,51
20241031,090500,439945,3525,3525,3525,3525,0
20241031,090400,439945,3525,3525,3525,3525,8
20241031,090300,411745,3545,3545,3545,3545,5
20241031,090200,394020,3565,3530,3565,3530,110
20241031,090100,3545,3545,3545,3545,3545,0
20241031,090000,3545,3545,3545,3545,3545,1