KissMeData/128820/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,202400,220629025,3445,3445,3445,3445,353
20241031,202300,220629025,3445,3445,3445,3445,0
20241031,202200,220629025,3445,3445,3445,3445,0
20241031,202100,220629025,3445,3445,3445,3445,0
20241031,202000,220629025,3445,3445,3445,3445,0
20241031,201900,220629025,3445,3445,3445,3445,0
20241031,201800,220629025,3445,3445,3445,3445,0
20241031,201700,220629025,3445,3445,3445,3445,0
20241031,201600,220629025,3445,3445,3445,3445,0
20241031,201500,220629025,3445,3445,3445,3445,0
20241031,201400,220629025,3445,3445,3445,3445,0
20241031,201300,220629025,3445,3445,3445,3445,0
20241031,201200,220629025,3445,3445,3445,3445,0
20241031,201100,220629025,3445,3445,3445,3445,0
20241031,201000,220629025,3445,3445,3445,3445,0
20241031,200900,220629025,3445,3445,3445,3445,0
20241031,200800,220629025,3445,3445,3445,3445,0
20241031,200700,220629025,3445,3445,3445,3445,0
20241031,200600,220629025,3445,3445,3445,3445,0
20241031,200500,220629025,3445,3445,3445,3445,0
20241031,200400,220629025,3445,3445,3445,3445,0
20241031,200300,220629025,3445,3445,3445,3445,0
20241031,200200,220629025,3445,3445,3445,3445,0
20241031,200100,220629025,3445,3445,3445,3445,0
20241031,200000,220629025,3445,3445,3445,3445,0
20241031,195900,220629025,3445,3445,3445,3445,0
20241031,195800,220629025,3445,3445,3445,3445,0
20241031,195700,220629025,3445,3445,3445,3445,0
20241031,195600,220629025,3445,3445,3445,3445,0
20241031,195500,220629025,3445,3445,3445,3445,0
20241031,195400,220629025,3445,3445,3445,3445,353
20241031,195300,220629025,3445,3445,3445,3445,0
20241031,195200,220629025,3445,3445,3445,3445,0
20241031,195100,220629025,3445,3445,3445,3445,0
20241031,195000,220629025,3445,3445,3445,3445,0
20241031,194900,220629025,3445,3445,3445,3445,0
20241031,194800,220629025,3445,3445,3445,3445,0
20241031,194700,220629025,3445,3445,3445,3445,0
20241031,194600,220629025,3445,3445,3445,3445,0
20241031,194500,220629025,3445,3445,3445,3445,0
20241031,194400,220629025,3445,3445,3445,3445,0
20241031,194300,220629025,3445,3445,3445,3445,0
20241031,194200,220629025,3445,3445,3445,3445,0
20241031,194100,220629025,3445,3445,3445,3445,0
20241031,194000,220629025,3445,3445,3445,3445,0
20241031,193900,220629025,3445,3445,3445,3445,0
20241031,193800,220629025,3445,3445,3445,3445,0
20241031,193700,220629025,3445,3445,3445,3445,0
20241031,193600,220629025,3445,3445,3445,3445,0
20241031,193500,220629025,3445,3445,3445,3445,0
20241031,193400,220629025,3445,3445,3445,3445,0
20241031,193300,220629025,3445,3445,3445,3445,0
20241031,193200,220629025,3445,3445,3445,3445,0
20241031,193100,220629025,3445,3445,3445,3445,0
20241031,193000,220629025,3445,3445,3445,3445,0
20241031,192900,220629025,3445,3445,3445,3445,0
20241031,192800,220629025,3445,3445,3445,3445,0
20241031,192700,220629025,3445,3445,3445,3445,0
20241031,192600,220629025,3445,3445,3445,3445,0
20241031,192500,220629025,3445,3445,3445,3445,0
20241031,192400,220629025,3445,3445,3445,3445,353
20241031,192300,220629025,3445,3445,3445,3445,0
20241031,192200,220629025,3445,3445,3445,3445,0
20241031,192100,220629025,3445,3445,3445,3445,0
20241031,192000,220629025,3445,3445,3445,3445,0
20241031,191900,220629025,3445,3445,3445,3445,0
20241031,191800,220629025,3445,3445,3445,3445,0
20241031,191700,220629025,3445,3445,3445,3445,0
20241031,191600,220629025,3445,3445,3445,3445,0
20241031,191500,220629025,3445,3445,3445,3445,0
20241031,191400,220629025,3445,3445,3445,3445,0
20241031,191300,220629025,3445,3445,3445,3445,0
20241031,191200,220629025,3445,3445,3445,3445,0
20241031,191100,220629025,3445,3445,3445,3445,0
20241031,191000,220629025,3445,3445,3445,3445,0
20241031,190900,220629025,3445,3445,3445,3445,0
20241031,190800,220629025,3445,3445,3445,3445,0
20241031,190700,220629025,3445,3445,3445,3445,0
20241031,190600,220629025,3445,3445,3445,3445,0
20241031,190500,220629025,3445,3445,3445,3445,0
20241031,190400,220629025,3445,3445,3445,3445,0
20241031,190300,220629025,3445,3445,3445,3445,0
20241031,190200,220629025,3445,3445,3445,3445,0
20241031,190100,220629025,3445,3445,3445,3445,0
20241031,190000,220629025,3445,3445,3445,3445,0
20241031,185900,220629025,3445,3445,3445,3445,0
20241031,185800,220629025,3445,3445,3445,3445,0
20241031,185700,220629025,3445,3445,3445,3445,0
20241031,185600,220629025,3445,3445,3445,3445,0
20241031,185500,220629025,3445,3445,3445,3445,0
20241031,185400,220629025,3445,3445,3445,3445,353
20241031,185300,220629025,3445,3445,3445,3445,0
20241031,185200,220629025,3445,3445,3445,3445,0
20241031,185100,220629025,3445,3445,3445,3445,0
20241031,185000,220629025,3445,3445,3445,3445,0
20241031,184900,220629025,3445,3445,3445,3445,0
20241031,184800,220629025,3445,3445,3445,3445,0
20241031,184700,220629025,3445,3445,3445,3445,0
20241031,184600,220629025,3445,3445,3445,3445,0
20241031,184500,220629025,3445,3445,3445,3445,0
20241031,184400,220629025,3445,3445,3445,3445,0
20241031,184300,220629025,3445,3445,3445,3445,0
20241031,184200,220629025,3445,3445,3445,3445,0
20241031,184100,220629025,3445,3445,3445,3445,0
20241031,184000,220629025,3445,3445,3445,3445,0
20241031,183900,220629025,3445,3445,3445,3445,0
20241031,183800,220629025,3445,3445,3445,3445,0
20241031,183700,220629025,3445,3445,3445,3445,0
20241031,183600,220629025,3445,3445,3445,3445,0
20241031,183500,220629025,3445,3445,3445,3445,0
20241031,183400,220629025,3445,3445,3445,3445,0
20241031,183300,220629025,3445,3445,3445,3445,0
20241031,183200,220629025,3445,3445,3445,3445,0
20241031,183100,220629025,3445,3445,3445,3445,0
20241031,183000,220629025,3445,3445,3445,3445,0
20241031,182900,220629025,3445,3445,3445,3445,0
20241031,182800,220629025,3445,3445,3445,3445,0
20241031,182700,220629025,3445,3445,3445,3445,0
20241031,182600,220629025,3445,3445,3445,3445,0
20241031,182500,220629025,3445,3445,3445,3445,0
20241031,182400,220629025,3445,3445,3445,3445,353
20241031,182300,220629025,3445,3445,3445,3445,0
20241031,182200,220629025,3445,3445,3445,3445,0
20241031,182100,220629025,3445,3445,3445,3445,0
20241031,182000,220629025,3445,3445,3445,3445,0
20241031,181900,220629025,3445,3445,3445,3445,0
20241031,181800,220629025,3445,3445,3445,3445,0
20241031,181700,220629025,3445,3445,3445,3445,0
20241031,181600,220629025,3445,3445,3445,3445,0
20241031,181500,220629025,3445,3445,3445,3445,0
20241031,181400,220629025,3445,3445,3445,3445,0
20241031,181300,220629025,3445,3445,3445,3445,0
20241031,181200,220629025,3445,3445,3445,3445,0
20241031,181100,220629025,3445,3445,3445,3445,0
20241031,181000,220629025,3445,3445,3445,3445,0
20241031,180900,220629025,3445,3445,3445,3445,0
20241031,180800,220629025,3445,3445,3445,3445,0
20241031,180700,220629025,3445,3445,3445,3445,0
20241031,180600,220629025,3445,3445,3445,3445,0
20241031,180500,220629025,3445,3445,3445,3445,0
20241031,180400,220629025,3445,3445,3445,3445,0
20241031,180300,220629025,3445,3445,3445,3445,0
20241031,180200,220629025,3445,3445,3445,3445,0
20241031,180100,220629025,3445,3445,3445,3445,0
20241031,180000,220629025,3445,3445,3445,3445,0
20241031,175900,220629025,3445,3445,3445,3445,0
20241031,175800,220629025,3445,3445,3445,3445,0
20241031,175700,220629025,3445,3445,3445,3445,0
20241031,175600,220629025,3445,3445,3445,3445,0
20241031,175500,220629025,3445,3445,3445,3445,0
20241031,175400,220629025,3445,3445,3445,3445,353
20241031,175300,220629025,3445,3445,3445,3445,0
20241031,175200,220629025,3445,3445,3445,3445,0
20241031,175100,220629025,3445,3445,3445,3445,0
20241031,175000,220629025,3445,3445,3445,3445,0
20241031,174900,220629025,3445,3445,3445,3445,0
20241031,174800,220629025,3445,3445,3445,3445,0
20241031,174700,220629025,3445,3445,3445,3445,0
20241031,174600,220629025,3445,3445,3445,3445,0
20241031,174500,220629025,3445,3445,3445,3445,0
20241031,174400,220629025,3445,3445,3445,3445,0
20241031,174300,220629025,3445,3445,3445,3445,0
20241031,174200,220629025,3445,3445,3445,3445,0
20241031,174100,220629025,3445,3445,3445,3445,0
20241031,174000,220629025,3445,3445,3445,3445,0
20241031,173900,220629025,3445,3445,3445,3445,0
20241031,173800,220629025,3445,3445,3445,3445,0
20241031,173700,220629025,3445,3445,3445,3445,0
20241031,173600,220629025,3445,3445,3445,3445,0
20241031,173500,220629025,3445,3445,3445,3445,0
20241031,173400,220629025,3445,3445,3445,3445,0
20241031,173300,220629025,3445,3445,3445,3445,0
20241031,173200,220629025,3445,3445,3445,3445,0
20241031,173100,220629025,3445,3445,3445,3445,0
20241031,173000,220629025,3445,3445,3445,3445,0
20241031,172900,220629025,3445,3445,3445,3445,0
20241031,172800,220629025,3445,3445,3445,3445,0
20241031,172700,220629025,3445,3445,3445,3445,0
20241031,172600,220629025,3445,3445,3445,3445,0
20241031,172500,220629025,3445,3445,3445,3445,0
20241031,172400,220629025,3445,3445,3445,3445,353
20241031,172300,220629025,3445,3445,3445,3445,0
20241031,172200,220629025,3445,3445,3445,3445,0
20241031,172100,220629025,3445,3445,3445,3445,0
20241031,172000,220629025,3445,3445,3445,3445,0
20241031,171900,220629025,3445,3445,3445,3445,0
20241031,171800,220629025,3445,3445,3445,3445,0
20241031,171700,220629025,3445,3445,3445,3445,0
20241031,171600,220629025,3445,3445,3445,3445,0
20241031,171500,220629025,3445,3445,3445,3445,0
20241031,171400,220629025,3445,3445,3445,3445,0
20241031,171300,220629025,3445,3445,3445,3445,0
20241031,171200,220629025,3445,3445,3445,3445,0
20241031,171100,220629025,3445,3445,3445,3445,0
20241031,171000,220629025,3445,3445,3445,3445,0
20241031,170900,220629025,3445,3445,3445,3445,0
20241031,170800,220629025,3445,3445,3445,3445,0
20241031,170700,220629025,3445,3445,3445,3445,0
20241031,170600,220629025,3445,3445,3445,3445,0
20241031,170500,220629025,3445,3445,3445,3445,0
20241031,170400,220629025,3445,3445,3445,3445,0
20241031,170300,220629025,3445,3445,3445,3445,0
20241031,170200,220629025,3445,3445,3445,3445,0
20241031,170100,220629025,3445,3445,3445,3445,0
20241031,170000,220629025,3445,3445,3445,3445,0
20241031,165900,220629025,3445,3445,3445,3445,0
20241031,165800,220629025,3445,3445,3445,3445,0
20241031,165700,220629025,3445,3445,3445,3445,0
20241031,165600,220629025,3445,3445,3445,3445,0
20241031,165500,220629025,3445,3445,3445,3445,0
20241031,165400,220629025,3445,3445,3445,3445,353
20241031,165300,220629025,3445,3445,3445,3445,0
20241031,165200,220629025,3445,3445,3445,3445,0
20241031,165100,220629025,3445,3445,3445,3445,0
20241031,165000,220629025,3445,3445,3445,3445,0
20241031,164900,220629025,3445,3445,3445,3445,0
20241031,164800,220629025,3445,3445,3445,3445,0
20241031,164700,220629025,3445,3445,3445,3445,0
20241031,164600,220629025,3445,3445,3445,3445,0
20241031,164500,220629025,3445,3445,3445,3445,0
20241031,164400,220629025,3445,3445,3445,3445,0
20241031,164300,220629025,3445,3445,3445,3445,0
20241031,164200,220629025,3445,3445,3445,3445,0
20241031,164100,220629025,3445,3445,3445,3445,0
20241031,164000,220629025,3445,3445,3445,3445,0
20241031,163900,220629025,3445,3445,3445,3445,0
20241031,163800,220629025,3445,3445,3445,3445,0
20241031,163700,220629025,3445,3445,3445,3445,0
20241031,163600,220629025,3445,3445,3445,3445,0
20241031,163500,220629025,3445,3445,3445,3445,0
20241031,163400,220629025,3445,3445,3445,3445,0
20241031,163300,220629025,3445,3445,3445,3445,0
20241031,163200,220629025,3445,3445,3445,3445,0
20241031,163100,220629025,3445,3445,3445,3445,0
20241031,163000,220629025,3445,3445,3445,3445,0
20241031,162900,220629025,3445,3445,3445,3445,0
20241031,162800,220629025,3445,3445,3445,3445,0
20241031,162700,220629025,3445,3445,3445,3445,0
20241031,162600,220629025,3445,3445,3445,3445,0
20241031,162500,220629025,3445,3445,3445,3445,0
20241031,162400,220629025,3445,3445,3445,3445,353
20241031,162300,220629025,3445,3445,3445,3445,0
20241031,162200,220629025,3445,3445,3445,3445,0
20241031,162100,220629025,3445,3445,3445,3445,0
20241031,162000,220629025,3445,3445,3445,3445,0
20241031,161900,220629025,3445,3445,3445,3445,0
20241031,161800,220629025,3445,3445,3445,3445,0
20241031,161700,220629025,3445,3445,3445,3445,0
20241031,161600,220629025,3445,3445,3445,3445,0
20241031,161500,220629025,3445,3445,3445,3445,0
20241031,161400,220629025,3445,3445,3445,3445,0
20241031,161300,220629025,3445,3445,3445,3445,0
20241031,161200,220629025,3445,3445,3445,3445,0
20241031,161100,220629025,3445,3445,3445,3445,0
20241031,161000,220629025,3445,3445,3445,3445,0
20241031,160900,220629025,3445,3445,3445,3445,0
20241031,160800,220629025,3445,3445,3445,3445,0
20241031,160700,220629025,3445,3445,3445,3445,0
20241031,160600,220629025,3445,3445,3445,3445,0
20241031,160500,220629025,3445,3445,3445,3445,0
20241031,160400,220629025,3445,3445,3445,3445,0
20241031,160300,220629025,3445,3445,3445,3445,0
20241031,160200,220629025,3445,3445,3445,3445,0
20241031,160100,220629025,3445,3445,3445,3445,0
20241031,160000,220629025,3445,3445,3445,3445,0
20241031,155900,220629025,3445,3445,3445,3445,0
20241031,155800,220629025,3445,3445,3445,3445,0
20241031,155700,220629025,3445,3445,3445,3445,0
20241031,155600,220629025,3445,3445,3445,3445,0
20241031,155500,220629025,3445,3445,3445,3445,0
20241031,155400,220629025,3445,3445,3445,3445,353
20241031,155300,220629025,3445,3445,3445,3445,0
20241031,155200,220629025,3445,3445,3445,3445,0
20241031,155100,220629025,3445,3445,3445,3445,0
20241031,155000,220629025,3445,3445,3445,3445,0
20241031,154900,220629025,3445,3445,3445,3445,0
20241031,154800,220629025,3445,3445,3445,3445,0
20241031,154700,220629025,3445,3445,3445,3445,0
20241031,154600,220629025,3445,3445,3445,3445,0
20241031,154500,220629025,3445,3445,3445,3445,0
20241031,154400,220629025,3445,3445,3445,3445,0
20241031,154300,220629025,3445,3445,3445,3445,0
20241031,154200,220629025,3445,3445,3445,3445,0
20241031,154100,220629025,3445,3445,3445,3445,0
20241031,154000,220629025,3445,3445,3445,3445,0
20241031,153900,220629025,3445,3445,3445,3445,0
20241031,153800,220629025,3445,3445,3445,3445,0
20241031,153700,220629025,3445,3445,3445,3445,0
20241031,153600,220629025,3445,3445,3445,3445,0
20241031,153500,220629025,3445,3445,3445,3445,0
20241031,153400,220629025,3445,3445,3445,3445,0
20241031,153300,220629025,3445,3445,3445,3445,0
20241031,153200,220629025,3445,3445,3445,3445,0
20241031,153100,220629025,3445,3445,3445,3445,0
20241031,153000,220629025,3445,3445,3445,3445,353
20241031,152900,219412940,3445,3445,3445,3445,0
20241031,152800,219412940,3445,3445,3445,3445,0
20241031,152700,219412940,3445,3445,3445,3445,0
20241031,152600,219412940,3445,3445,3445,3445,0
20241031,152500,219412940,3445,3445,3445,3445,0
20241031,152400,219412940,3445,3445,3445,3445,0
20241031,152300,219412940,3445,3445,3445,3445,0
20241031,152200,219412940,3445,3445,3445,3445,0
20241031,152100,219412940,3445,3445,3445,3445,0
20241031,152000,219412940,3445,3445,3445,3445,0
20241031,151900,219412940,3445,3430,3445,3430,24
20241031,151800,219330600,3430,3440,3450,3430,875
20241031,151700,216316585,3445,3440,3445,3430,880
20241031,151600,213290410,3440,3440,3440,3440,2
20241031,151500,213283530,3435,3430,3435,3430,462
20241031,151400,211697270,3435,3435,3435,3435,500
20241031,151300,209979770,3430,3430,3430,3430,10
20241031,151200,209945470,3435,3435,3435,3435,0
20241031,151100,209945470,3435,3430,3435,3430,813
20241031,151000,207155285,3430,3430,3430,3430,68
20241031,150900,206922045,3430,3430,3430,3430,631
20241031,150800,204757715,3425,3425,3425,3425,0
20241031,150700,204757715,3425,3425,3425,3425,0
20241031,150600,204757715,3425,3425,3425,3425,0
20241031,150500,204757715,3425,3425,3425,3425,179
20241031,150400,204144640,3425,3425,3425,3425,0
20241031,150300,204144640,3425,3425,3425,3425,0
20241031,150200,204144640,3425,3425,3425,3425,2
20241031,150100,204137790,3425,3425,3425,3425,0
20241031,150000,204137790,3425,3425,3425,3425,99
20241031,145900,203798715,3425,3425,3425,3425,16
20241031,145800,203743915,3425,3425,3425,3425,5
20241031,145700,203726790,3425,3425,3425,3425,0
20241031,145600,203726790,3425,3425,3425,3425,603
20241031,145500,201661515,3425,3425,3425,3425,0
20241031,145400,201661515,3425,3425,3425,3425,0
20241031,145300,201661515,3425,3425,3425,3425,6
20241031,145200,201640965,3425,3425,3425,3425,0
20241031,145100,201640965,3425,3425,3425,3425,23
20241031,145000,201562190,3420,3420,3420,3420,0
20241031,144900,201562190,3420,3420,3420,3420,58
20241031,144800,201363830,3430,3430,3430,3430,0
20241031,144700,201363830,3430,3430,3430,3430,0
20241031,144600,201363830,3430,3430,3430,3430,0
20241031,144500,201363830,3430,3430,3430,3430,301
20241031,144400,200331400,3425,3420,3425,3420,1956
20241031,144300,193633810,3425,3425,3425,3425,0
20241031,144200,193633810,3425,3425,3425,3425,0
20241031,144100,193633810,3425,3425,3425,3425,0
20241031,144000,193633810,3425,3425,3425,3425,0
20241031,143900,193633810,3425,3425,3425,3425,0
20241031,143800,193633810,3425,3425,3425,3425,0
20241031,143700,193633810,3425,3425,3425,3425,0
20241031,143600,193633810,3425,3425,3425,3425,1
20241031,143500,193630385,3420,3420,3420,3420,0
20241031,143400,193630385,3420,3420,3420,3420,55
20241031,143300,193442285,3420,3420,3420,3420,0
20241031,143200,193442285,3420,3420,3420,3420,1
20241031,143100,193438865,3420,3420,3420,3420,0
20241031,143000,193438865,3420,3420,3420,3420,0
20241031,142900,193438865,3420,3420,3420,3420,0
20241031,142800,193438865,3420,3420,3420,3420,0
20241031,142700,193438865,3420,3420,3420,3420,0
20241031,142600,193438865,3420,3420,3420,3420,0
20241031,142500,193438865,3420,3420,3420,3420,0
20241031,142400,193438865,3420,3420,3420,3420,0
20241031,142300,193438865,3420,3420,3420,3420,0
20241031,142200,193438865,3420,3420,3420,3420,1
20241031,142100,193435445,3415,3415,3420,3410,1020
20241031,142000,189952030,3415,3415,3415,3415,0
20241031,141900,189952030,3415,3415,3415,3415,0
20241031,141800,189952030,3415,3415,3415,3415,0
20241031,141700,189952030,3415,3415,3415,3415,0
20241031,141600,189952030,3415,3415,3415,3415,0
20241031,141500,189952030,3415,3415,3415,3415,0
20241031,141400,189952030,3415,3415,3415,3415,0
20241031,141300,189952030,3415,3415,3415,3415,0
20241031,141200,189952030,3415,3415,3415,3415,39
20241031,141100,189818845,3415,3415,3415,3415,0
20241031,141000,189818845,3415,3415,3415,3415,0
20241031,140900,189818845,3415,3415,3415,3415,0
20241031,140800,189818845,3415,3415,3415,3415,0
20241031,140700,189818845,3415,3415,3415,3415,0
20241031,140600,189818845,3415,3415,3415,3415,0
20241031,140500,189818845,3415,3415,3415,3415,0
20241031,140400,189818845,3415,3415,3415,3415,10
20241031,140300,189784695,3420,3420,3420,3420,0
20241031,140200,189784695,3420,3420,3420,3420,0
20241031,140100,189784695,3420,3420,3420,3420,4
20241031,140000,189771015,3425,3425,3425,3425,0
20241031,135900,189771015,3425,3425,3425,3425,0
20241031,135800,189771015,3425,3425,3425,3425,0
20241031,135700,189771015,3425,3425,3425,3425,0
20241031,135600,189771015,3425,3420,3425,3420,1431
20241031,135500,184873480,3415,3415,3415,3415,0
20241031,135400,184873480,3415,3415,3415,3415,95
20241031,135300,184549055,3415,3415,3415,3415,96
20241031,135200,184221215,3415,3415,3415,3415,0
20241031,135100,184221215,3415,3415,3415,3415,0
20241031,135000,184221215,3415,3415,3415,3415,185
20241031,134900,183589440,3410,3410,3410,3410,0
20241031,134800,183589440,3410,3410,3410,3410,3
20241031,134700,183579210,3410,3410,3410,3410,0
20241031,134600,183579210,3410,3410,3410,3410,0
20241031,134500,183579210,3410,3410,3410,3410,0
20241031,134400,183579210,3410,3410,3410,3410,0
20241031,134300,183579210,3410,3410,3410,3410,0
20241031,134200,183579210,3410,3410,3410,3410,0
20241031,134100,183579210,3410,3410,3410,3410,38
20241031,134000,183449630,3410,3410,3410,3410,0
20241031,133900,183449630,3410,3410,3410,3410,0
20241031,133800,183449630,3410,3410,3410,3410,88
20241031,133700,183149550,3410,3410,3410,3410,0
20241031,133600,183149550,3410,3410,3410,3410,1
20241031,133500,183146140,3410,3410,3410,3410,0
20241031,133400,183146140,3410,3410,3410,3410,0
20241031,133300,183146140,3410,3410,3410,3410,0
20241031,133200,183146140,3410,3410,3410,3410,0
20241031,133100,183146140,3410,3410,3410,3410,0
20241031,133000,183146140,3410,3410,3410,3410,9
20241031,132900,183115450,3410,3405,3410,3405,672
20241031,132800,180826930,3420,3420,3420,3420,0
20241031,132700,180826930,3420,3420,3420,3420,0
20241031,132600,180826930,3420,3415,3420,3415,370
20241031,132500,179563155,3405,3405,3405,3405,0
20241031,132400,179563155,3405,3405,3405,3405,0
20241031,132300,179563155,3405,3410,3410,3405,402
20241031,132200,178193305,3410,3410,3410,3410,0
20241031,132100,178193305,3410,3410,3410,3410,28
20241031,132000,178097825,3410,3410,3410,3410,818
20241031,131900,175308445,3410,3410,3410,3410,0
20241031,131800,175308445,3410,3410,3410,3410,0
20241031,131700,175308445,3410,3410,3410,3410,0
20241031,131600,175308445,3410,3410,3410,3410,0
20241031,131500,175308445,3410,3410,3410,3410,0
20241031,131400,175308445,3410,3410,3410,3410,0
20241031,131300,175308445,3410,3410,3410,3410,0
20241031,131200,175308445,3410,3410,3410,3410,0
20241031,131100,175308445,3410,3410,3410,3410,0
20241031,131000,175308445,3410,3410,3410,3410,0
20241031,130900,175308445,3410,3410,3410,3410,0
20241031,130800,175308445,3410,3415,3415,3410,1349
20241031,130700,170708165,3415,3415,3415,3415,0
20241031,130600,170708165,3415,3415,3415,3415,178
20241031,130500,170100295,3415,3415,3415,3415,0
20241031,130400,170100295,3415,3415,3415,3415,0
20241031,130300,170100295,3415,3415,3415,3415,16
20241031,130200,170045655,3415,3415,3415,3415,0
20241031,130100,170045655,3415,3415,3415,3415,0
20241031,130000,170045655,3415,3415,3415,3415,0
20241031,125900,170045655,3415,3415,3415,3415,0
20241031,125800,170045655,3415,3415,3415,3415,166
20241031,125700,169478765,3415,3415,3415,3415,211
20241031,125600,168758200,3405,3405,3405,3405,0
20241031,125500,168758200,3405,3405,3405,3405,0
20241031,125400,168758200,3405,3405,3405,3405,0
20241031,125300,168758200,3405,3410,3410,3405,1600
20241031,125200,163306805,3420,3420,3420,3420,58
20241031,125100,163108445,3420,3420,3420,3420,0
20241031,125000,163108445,3420,3420,3420,3420,0
20241031,124900,163108445,3420,3415,3420,3415,1053
20241031,124800,159510190,3405,3410,3410,3405,500
20241031,124700,157806255,3410,3410,3410,3410,0
20241031,124600,157806255,3410,3410,3410,3410,0
20241031,124500,157806255,3410,3410,3410,3410,0
20241031,124400,157806255,3410,3410,3410,3410,0
20241031,124300,157806255,3410,3410,3410,3410,0
20241031,124200,157806255,3410,3410,3410,3410,163
20241031,124100,157250425,3410,3405,3410,3405,235
20241031,124000,156449115,3405,3405,3405,3405,0
20241031,123900,156449115,3405,3405,3405,3405,40
20241031,123800,156312915,3405,3405,3405,3405,0
20241031,123700,156312915,3405,3405,3405,3405,0
20241031,123600,156312915,3405,3405,3405,3405,53
20241031,123500,156132450,3410,3410,3410,3410,0
20241031,123400,156132450,3410,3410,3410,3410,0
20241031,123300,156132450,3410,3410,3410,3410,1
20241031,123200,156129040,3405,3405,3405,3405,0
20241031,123100,156129040,3405,3405,3405,3405,62
20241031,123000,155917930,3400,3410,3410,3400,6311
20241031,122900,134443015,3415,3415,3415,3415,1
20241031,122800,134439600,3410,3410,3410,3410,41
20241031,122700,134299790,3415,3415,3415,3415,0
20241031,122600,134299790,3415,3415,3415,3405,59
20241031,122500,134098875,3410,3410,3410,3410,4
20241031,122400,134085235,3415,3415,3415,3415,0
20241031,122300,134085235,3415,3410,3415,3410,9
20241031,122200,134054540,3415,3415,3415,3415,0
20241031,122100,134054540,3415,3410,3415,3410,58
20241031,122000,133856755,3415,3415,3415,3415,0
20241031,121900,133856755,3415,3410,3415,3410,9
20241031,121800,133826060,3415,3415,3415,3415,0
20241031,121700,133826060,3415,3415,3415,3415,0
20241031,121600,133826060,3415,3415,3415,3415,1
20241031,121500,133822645,3410,3410,3410,3410,16
20241031,121400,133768085,3415,3415,3415,3410,60
20241031,121300,133563475,3410,3410,3415,3410,607
20241031,121200,131491570,3415,3415,3415,3415,1
20241031,121100,131488155,3410,3410,3410,3410,0
20241031,121000,131488155,3410,3410,3410,3410,0
20241031,120900,131488155,3410,3410,3410,3410,0
20241031,120800,131488155,3410,3410,3410,3410,0
20241031,120700,131488155,3410,3410,3410,3410,0
20241031,120600,131488155,3410,3410,3410,3410,0
20241031,120500,131488155,3410,3410,3410,3410,0
20241031,120400,131488155,3410,3410,3410,3410,557
20241031,120300,129588785,3405,3405,3405,3405,8
20241031,120200,129561545,3405,3405,3405,3405,0
20241031,120100,129561545,3405,3415,3415,3405,3232
20241031,120000,118547330,3415,3415,3415,3415,0
20241031,115900,118547330,3415,3415,3415,3415,0
20241031,115800,118547330,3415,3415,3415,3415,131
20241031,115700,118099965,3415,3415,3415,3415,32
20241031,115600,117990685,3415,3415,3415,3415,0
20241031,115500,117990685,3415,3415,3415,3415,0
20241031,115400,117990685,3415,3415,3415,3415,0
20241031,115300,117990685,3415,3415,3415,3415,8
20241031,115200,117963365,3415,3415,3415,3415,0
20241031,115100,117963365,3415,3415,3415,3415,0
20241031,115000,117963365,3415,3415,3415,3415,8
20241031,114900,117936045,3415,3415,3415,3415,30
20241031,114800,117833595,3415,3415,3415,3415,0
20241031,114700,117833595,3415,3415,3415,3415,0
20241031,114600,117833595,3415,3415,3415,3415,0
20241031,114500,117833595,3415,3415,3415,3415,0
20241031,114400,117833595,3415,3415,3415,3415,0
20241031,114300,117833595,3415,3415,3415,3415,8
20241031,114200,117806275,3415,3415,3415,3415,0
20241031,114100,117806275,3415,3415,3415,3415,0
20241031,114000,117806275,3415,3415,3415,3415,0
20241031,113900,117806275,3415,3415,3415,3415,0
20241031,113800,117806275,3415,3415,3415,3415,0
20241031,113700,117806275,3415,3415,3415,3415,45
20241031,113600,117652600,3415,3415,3415,3415,19
20241031,113500,117587715,3415,3415,3415,3415,10
20241031,113400,117553565,3415,3415,3415,3415,41
20241031,113300,117413550,3415,3415,3415,3415,41
20241031,113200,117273535,3415,3415,3415,3415,8
20241031,113100,117246215,3415,3415,3415,3415,25
20241031,113000,117160840,3415,3415,3415,3415,0
20241031,112900,117160840,3415,3415,3415,3415,18
20241031,112800,117099370,3415,3415,3415,3415,11
20241031,112700,117061805,3415,3415,3415,3415,19
20241031,112600,116996920,3415,3415,3415,3415,12
20241031,112500,116955940,3415,3415,3415,3415,12
20241031,112400,116914960,3415,3415,3415,3415,0
20241031,112300,116914960,3415,3415,3415,3415,12
20241031,112200,116873980,3415,3415,3415,3415,12
20241031,112100,116833000,3415,3415,3415,3415,20
20241031,112000,116764700,3415,3415,3415,3415,12
20241031,111900,116723720,3415,3415,3415,3415,0
20241031,111800,116723720,3415,3415,3415,3415,0
20241031,111700,116723720,3415,3415,3415,3415,0
20241031,111600,116723720,3415,3410,3415,3410,104
20241031,111500,116368630,3410,3410,3410,3410,15
20241031,111400,116317480,3410,3410,3410,3410,38
20241031,111300,116187900,3410,3410,3410,3410,16
20241031,111200,116133340,3410,3410,3410,3410,17
20241031,111100,116075370,3410,3410,3410,3410,0
20241031,111000,116075370,3410,3410,3410,3410,8
20241031,110900,116048090,3410,3410,3410,3410,0
20241031,110800,116048090,3410,3410,3410,3410,106
20241031,110700,115686630,3410,3410,3410,3410,26
20241031,110600,115597970,3410,3410,3410,3410,19
20241031,110500,115533180,3410,3410,3410,3410,0
20241031,110400,115533180,3410,3410,3410,3410,28
20241031,110300,115437700,3410,3410,3410,3410,19
20241031,110200,115372910,3410,3410,3410,3410,0
20241031,110100,115372910,3410,3410,3410,3410,20
20241031,110000,115304710,3410,3410,3410,3410,31
20241031,105900,115199000,3410,3410,3410,3410,0
20241031,105800,115199000,3410,3410,3410,3410,23
20241031,105700,115120570,3410,3410,3410,3410,65
20241031,105600,114898920,3410,3410,3410,3410,8
20241031,105500,114871640,3410,3410,3410,3410,26
20241031,105400,114782980,3410,3410,3410,3410,0
20241031,105300,114782980,3410,3410,3410,3410,28
20241031,105200,114687500,3410,3410,3410,3410,8
20241031,105100,114660220,3410,3410,3410,3410,28
20241031,105000,114564740,3410,3410,3410,3410,0
20241031,104900,114564740,3410,3410,3410,3410,33
20241031,104800,114452210,3410,3410,3410,3410,8
20241031,104700,114424930,3410,3415,3415,3410,34
20241031,104600,114308985,3400,3400,3400,3400,0
20241031,104500,114308985,3400,3400,3400,3400,0
20241031,104400,114308985,3400,3405,3405,3400,5000
20241031,104300,97304995,3420,3420,3420,3420,5
20241031,104200,97287895,3420,3420,3420,3420,55
20241031,104100,97099795,3420,3420,3420,3420,0
20241031,104000,97099795,3420,3420,3420,3420,0
20241031,103900,97099795,3420,3420,3420,3420,0
20241031,103800,97099795,3420,3420,3420,3420,231
20241031,103700,96309775,3415,3415,3415,3415,739
20241031,103600,93786090,3415,3415,3415,3415,61
20241031,103500,93577775,3415,3415,3415,3415,0
20241031,103400,93577775,3415,3410,3415,3410,31
20241031,103300,93471950,3410,3410,3410,3410,28
20241031,103200,93376470,3410,3410,3410,3410,29
20241031,103100,93277580,3410,3410,3410,3410,37
20241031,103000,93151410,3410,3410,3410,3410,29
20241031,102900,93052520,3410,3410,3410,3410,37
20241031,102800,92926350,3410,3405,3410,3400,4088
20241031,102700,79005385,3405,3410,3410,3405,97
20241031,102600,78675020,3410,3410,3410,3410,0
20241031,102500,78675020,3410,3410,3410,3410,0
20241031,102400,78675020,3410,3410,3410,3410,0
20241031,102300,78675020,3410,3415,3415,3410,1975
20241031,102200,71930635,3410,3410,3410,3410,0
20241031,102100,71930635,3410,3410,3410,3410,573
20241031,102000,69976705,3405,3410,3410,3405,286
20241031,101900,69002375,3405,3410,3410,3405,2706
20241031,101800,59775205,3410,3415,3415,3410,182
20241031,101700,59153835,3415,3415,3415,3415,0
20241031,101600,59153835,3415,3415,3415,3415,101
20241031,101500,58808920,3415,3420,3420,3415,47
20241031,101400,58648405,3425,3425,3425,3425,0
20241031,101300,58648405,3425,3425,3425,3425,0
20241031,101200,58648405,3425,3425,3425,3425,0
20241031,101100,58648405,3425,3425,3425,3425,0
20241031,101000,58648405,3425,3425,3425,3425,0
20241031,100900,58648405,3425,3425,3425,3425,0
20241031,100800,58648405,3425,3425,3425,3425,0
20241031,100700,58648405,3425,3425,3425,3425,0
20241031,100600,58648405,3425,3425,3425,3425,1
20241031,100500,58644980,3425,3425,3425,3425,0
20241031,100400,58644980,3425,3425,3425,3425,0
20241031,100300,58644980,3425,3425,3425,3425,2
20241031,100200,58638130,3420,3420,3420,3420,0
20241031,100100,58638130,3420,3425,3425,3420,523
20241031,100000,56846970,3425,3425,3425,3425,0
20241031,095900,56846970,3425,3425,3425,3425,0
20241031,095800,56846970,3425,3425,3425,3425,0
20241031,095700,56846970,3425,3425,3425,3425,0
20241031,095600,56846970,3425,3425,3425,3425,0
20241031,095500,56846970,3425,3425,3425,3425,0
20241031,095400,56846970,3425,3425,3425,3425,0
20241031,095300,56846970,3425,3425,3425,3425,0
20241031,095200,56846970,3425,3425,3425,3425,0
20241031,095100,56846970,3425,3425,3425,3425,0
20241031,095000,56846970,3425,3425,3425,3425,0
20241031,094900,56846970,3425,3425,3425,3425,0
20241031,094800,56846970,3425,3425,3425,3425,0
20241031,094700,56846970,3425,3425,3425,3425,0
20241031,094600,56846970,3425,3425,3425,3425,451
20241031,094500,55302295,3425,3425,3425,3425,0
20241031,094400,55302295,3425,3425,3425,3425,0
20241031,094300,55302295,3425,3425,3425,3425,0
20241031,094200,55302295,3425,3425,3425,3425,6
20241031,094100,55281745,3425,3425,3425,3425,0
20241031,094000,55281745,3425,3425,3425,3425,850
20241031,093900,52370495,3425,3425,3425,3425,0
20241031,093800,52370495,3425,3425,3425,3425,68
20241031,093700,52137595,3420,3420,3420,3420,0
20241031,093600,52137595,3420,3420,3420,3420,0
20241031,093500,52137595,3420,3420,3420,3420,0
20241031,093400,52137595,3420,3420,3420,3420,0
20241031,093300,52137595,3420,3420,3420,3420,0
20241031,093200,52137595,3420,3420,3420,3420,105
20241031,093100,51778495,3420,3420,3420,3420,1
20241031,093000,51775075,3420,3420,3420,3420,36
20241031,092900,51651955,3420,3420,3420,3420,330
20241031,092800,50523355,3410,3410,3410,3410,24
20241031,092700,50441515,3410,3410,3410,3410,0
20241031,092600,50441515,3410,3415,3415,3405,3006
20241031,092500,40187250,3415,3415,3415,3415,150
20241031,092400,39675000,3415,3420,3420,3415,37
20241031,092300,39548550,3420,3415,3420,3415,79
20241031,092200,39278565,3415,3415,3435,3415,592
20241031,092100,37246880,3415,3410,3415,3410,253
20241031,092000,36382890,3415,3415,3415,3415,1152
20241031,091900,32448810,3415,3415,3415,3415,4
20241031,091800,32435150,3410,3415,3440,3410,2357
20241031,091700,24362725,3415,3415,3415,3415,20
20241031,091600,24294425,3415,3415,3415,3415,0
20241031,091500,24294425,3415,3420,3420,3415,9
20241031,091400,24263650,3420,3425,3425,3420,57
20241031,091300,24068635,3430,3425,3430,3425,1001
20241031,091200,20635210,3430,3430,3430,3430,0
20241031,091100,20635210,3430,3430,3430,3430,4
20241031,091000,20621490,3430,3430,3430,3430,0
20241031,090900,20621490,3430,3430,3430,3430,0
20241031,090800,20621490,3430,3430,3430,3430,0
20241031,090700,20621490,3430,3430,3430,3430,21
20241031,090600,20549460,3440,3440,3440,3440,0
20241031,090500,20549460,3440,3440,3440,3440,1
20241031,090400,20546020,3430,3445,3445,3430,183
20241031,090300,19916800,3445,3445,3445,3445,853
20241031,090200,16978215,3445,3440,3445,3440,400
20241031,090100,15600390,3445,3435,3445,3435,4251
20241031,090000,958365,3435,3435,3435,3435,279