KissMeData/144960/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,202900,373927395,4860,4860,4860,4860,215
20241031,202800,373927395,4860,4860,4860,4860,0
20241031,202700,373927395,4860,4860,4860,4860,0
20241031,202600,373927395,4860,4860,4860,4860,0
20241031,202500,373927395,4860,4860,4860,4860,0
20241031,202400,373927395,4860,4860,4860,4860,0
20241031,202300,373927395,4860,4860,4860,4860,0
20241031,202200,373927395,4860,4860,4860,4860,0
20241031,202100,373927395,4860,4860,4860,4860,0
20241031,202000,373927395,4860,4860,4860,4860,0
20241031,201900,373927395,4860,4860,4860,4860,0
20241031,201800,373927395,4860,4860,4860,4860,0
20241031,201700,373927395,4860,4860,4860,4860,0
20241031,201600,373927395,4860,4860,4860,4860,0
20241031,201500,373927395,4860,4860,4860,4860,0
20241031,201400,373927395,4860,4860,4860,4860,0
20241031,201300,373927395,4860,4860,4860,4860,0
20241031,201200,373927395,4860,4860,4860,4860,0
20241031,201100,373927395,4860,4860,4860,4860,0
20241031,201000,373927395,4860,4860,4860,4860,0
20241031,200900,373927395,4860,4860,4860,4860,0
20241031,200800,373927395,4860,4860,4860,4860,0
20241031,200700,373927395,4860,4860,4860,4860,0
20241031,200600,373927395,4860,4860,4860,4860,0
20241031,200500,373927395,4860,4860,4860,4860,0
20241031,200400,373927395,4860,4860,4860,4860,0
20241031,200300,373927395,4860,4860,4860,4860,0
20241031,200200,373927395,4860,4860,4860,4860,0
20241031,200100,373927395,4860,4860,4860,4860,0
20241031,200000,373927395,4860,4860,4860,4860,0
20241031,195900,373927395,4860,4860,4860,4860,215
20241031,195800,373927395,4860,4860,4860,4860,0
20241031,195700,373927395,4860,4860,4860,4860,0
20241031,195600,373927395,4860,4860,4860,4860,0
20241031,195500,373927395,4860,4860,4860,4860,0
20241031,195400,373927395,4860,4860,4860,4860,0
20241031,195300,373927395,4860,4860,4860,4860,0
20241031,195200,373927395,4860,4860,4860,4860,0
20241031,195100,373927395,4860,4860,4860,4860,0
20241031,195000,373927395,4860,4860,4860,4860,0
20241031,194900,373927395,4860,4860,4860,4860,0
20241031,194800,373927395,4860,4860,4860,4860,0
20241031,194700,373927395,4860,4860,4860,4860,0
20241031,194600,373927395,4860,4860,4860,4860,0
20241031,194500,373927395,4860,4860,4860,4860,0
20241031,194400,373927395,4860,4860,4860,4860,0
20241031,194300,373927395,4860,4860,4860,4860,0
20241031,194200,373927395,4860,4860,4860,4860,0
20241031,194100,373927395,4860,4860,4860,4860,0
20241031,194000,373927395,4860,4860,4860,4860,0
20241031,193900,373927395,4860,4860,4860,4860,0
20241031,193800,373927395,4860,4860,4860,4860,0
20241031,193700,373927395,4860,4860,4860,4860,0
20241031,193600,373927395,4860,4860,4860,4860,0
20241031,193500,373927395,4860,4860,4860,4860,0
20241031,193400,373927395,4860,4860,4860,4860,0
20241031,193300,373927395,4860,4860,4860,4860,0
20241031,193200,373927395,4860,4860,4860,4860,0
20241031,193100,373927395,4860,4860,4860,4860,0
20241031,193000,373927395,4860,4860,4860,4860,0
20241031,192900,373927395,4860,4860,4860,4860,215
20241031,192800,373927395,4860,4860,4860,4860,0
20241031,192700,373927395,4860,4860,4860,4860,0
20241031,192600,373927395,4860,4860,4860,4860,0
20241031,192500,373927395,4860,4860,4860,4860,0
20241031,192400,373927395,4860,4860,4860,4860,0
20241031,192300,373927395,4860,4860,4860,4860,0
20241031,192200,373927395,4860,4860,4860,4860,0
20241031,192100,373927395,4860,4860,4860,4860,0
20241031,192000,373927395,4860,4860,4860,4860,0
20241031,191900,373927395,4860,4860,4860,4860,0
20241031,191800,373927395,4860,4860,4860,4860,0
20241031,191700,373927395,4860,4860,4860,4860,0
20241031,191600,373927395,4860,4860,4860,4860,0
20241031,191500,373927395,4860,4860,4860,4860,0
20241031,191400,373927395,4860,4860,4860,4860,0
20241031,191300,373927395,4860,4860,4860,4860,0
20241031,191200,373927395,4860,4860,4860,4860,0
20241031,191100,373927395,4860,4860,4860,4860,0
20241031,191000,373927395,4860,4860,4860,4860,0
20241031,190900,373927395,4860,4860,4860,4860,0
20241031,190800,373927395,4860,4860,4860,4860,0
20241031,190700,373927395,4860,4860,4860,4860,0
20241031,190600,373927395,4860,4860,4860,4860,0
20241031,190500,373927395,4860,4860,4860,4860,0
20241031,190400,373927395,4860,4860,4860,4860,0
20241031,190300,373927395,4860,4860,4860,4860,0
20241031,190200,373927395,4860,4860,4860,4860,0
20241031,190100,373927395,4860,4860,4860,4860,0
20241031,190000,373927395,4860,4860,4860,4860,0
20241031,185900,373927395,4860,4860,4860,4860,215
20241031,185800,373927395,4860,4860,4860,4860,0
20241031,185700,373927395,4860,4860,4860,4860,0
20241031,185600,373927395,4860,4860,4860,4860,0
20241031,185500,373927395,4860,4860,4860,4860,0
20241031,185400,373927395,4860,4860,4860,4860,0
20241031,185300,373927395,4860,4860,4860,4860,0
20241031,185200,373927395,4860,4860,4860,4860,0
20241031,185100,373927395,4860,4860,4860,4860,0
20241031,185000,373927395,4860,4860,4860,4860,0
20241031,184900,373927395,4860,4860,4860,4860,0
20241031,184800,373927395,4860,4860,4860,4860,0
20241031,184700,373927395,4860,4860,4860,4860,0
20241031,184600,373927395,4860,4860,4860,4860,0
20241031,184500,373927395,4860,4860,4860,4860,0
20241031,184400,373927395,4860,4860,4860,4860,0
20241031,184300,373927395,4860,4860,4860,4860,0
20241031,184200,373927395,4860,4860,4860,4860,0
20241031,184100,373927395,4860,4860,4860,4860,0
20241031,184000,373927395,4860,4860,4860,4860,0
20241031,183900,373927395,4860,4860,4860,4860,0
20241031,183800,373927395,4860,4860,4860,4860,0
20241031,183700,373927395,4860,4860,4860,4860,0
20241031,183600,373927395,4860,4860,4860,4860,0
20241031,183500,373927395,4860,4860,4860,4860,0
20241031,183400,373927395,4860,4860,4860,4860,0
20241031,183300,373927395,4860,4860,4860,4860,0
20241031,183200,373927395,4860,4860,4860,4860,0
20241031,183100,373927395,4860,4860,4860,4860,0
20241031,183000,373927395,4860,4860,4860,4860,0
20241031,182900,373927395,4860,4860,4860,4860,215
20241031,182800,373927395,4860,4860,4860,4860,0
20241031,182700,373927395,4860,4860,4860,4860,0
20241031,182600,373927395,4860,4860,4860,4860,0
20241031,182500,373927395,4860,4860,4860,4860,0
20241031,182400,373927395,4860,4860,4860,4860,0
20241031,182300,373927395,4860,4860,4860,4860,0
20241031,182200,373927395,4860,4860,4860,4860,0
20241031,182100,373927395,4860,4860,4860,4860,0
20241031,182000,373927395,4860,4860,4860,4860,0
20241031,181900,373927395,4860,4860,4860,4860,0
20241031,181800,373927395,4860,4860,4860,4860,0
20241031,181700,373927395,4860,4860,4860,4860,0
20241031,181600,373927395,4860,4860,4860,4860,0
20241031,181500,373927395,4860,4860,4860,4860,0
20241031,181400,373927395,4860,4860,4860,4860,0
20241031,181300,373927395,4860,4860,4860,4860,0
20241031,181200,373927395,4860,4860,4860,4860,0
20241031,181100,373927395,4860,4860,4860,4860,0
20241031,181000,373927395,4860,4860,4860,4860,0
20241031,180900,373927395,4860,4860,4860,4860,0
20241031,180800,373927395,4860,4860,4860,4860,0
20241031,180700,373927395,4860,4860,4860,4860,0
20241031,180600,373927395,4860,4860,4860,4860,0
20241031,180500,373927395,4860,4860,4860,4860,0
20241031,180400,373927395,4860,4860,4860,4860,0
20241031,180300,373927395,4860,4860,4860,4860,0
20241031,180200,373927395,4860,4860,4860,4860,0
20241031,180100,373927395,4860,4860,4860,4860,0
20241031,180000,373927395,4860,4860,4860,4860,0
20241031,175900,373927395,4860,4860,4860,4860,215
20241031,175800,373927395,4860,4860,4860,4860,0
20241031,175700,373927395,4860,4860,4860,4860,0
20241031,175600,373927395,4860,4860,4860,4860,0
20241031,175500,373927395,4860,4860,4860,4860,0
20241031,175400,373927395,4860,4860,4860,4860,0
20241031,175300,373927395,4860,4860,4860,4860,0
20241031,175200,373927395,4860,4860,4860,4860,0
20241031,175100,373927395,4860,4860,4860,4860,0
20241031,175000,373927395,4860,4860,4860,4860,0
20241031,174900,373927395,4860,4860,4860,4860,0
20241031,174800,373927395,4860,4860,4860,4860,0
20241031,174700,373927395,4860,4860,4860,4860,0
20241031,174600,373927395,4860,4860,4860,4860,0
20241031,174500,373927395,4860,4860,4860,4860,0
20241031,174400,373927395,4860,4860,4860,4860,0
20241031,174300,373927395,4860,4860,4860,4860,0
20241031,174200,373927395,4860,4860,4860,4860,0
20241031,174100,373927395,4860,4860,4860,4860,0
20241031,174000,373927395,4860,4860,4860,4860,0
20241031,173900,373927395,4860,4860,4860,4860,0
20241031,173800,373927395,4860,4860,4860,4860,0
20241031,173700,373927395,4860,4860,4860,4860,0
20241031,173600,373927395,4860,4860,4860,4860,0
20241031,173500,373927395,4860,4860,4860,4860,0
20241031,173400,373927395,4860,4860,4860,4860,0
20241031,173300,373927395,4860,4860,4860,4860,0
20241031,173200,373927395,4860,4860,4860,4860,0
20241031,173100,373927395,4860,4860,4860,4860,0
20241031,173000,373927395,4860,4860,4860,4860,0
20241031,172900,373927395,4860,4860,4860,4860,215
20241031,172800,373927395,4860,4860,4860,4860,0
20241031,172700,373927395,4860,4860,4860,4860,0
20241031,172600,373927395,4860,4860,4860,4860,0
20241031,172500,373927395,4860,4860,4860,4860,0
20241031,172400,373927395,4860,4860,4860,4860,0
20241031,172300,373927395,4860,4860,4860,4860,0
20241031,172200,373927395,4860,4860,4860,4860,0
20241031,172100,373927395,4860,4860,4860,4860,0
20241031,172000,373927395,4860,4860,4860,4860,0
20241031,171900,373927395,4860,4860,4860,4860,0
20241031,171800,373927395,4860,4860,4860,4860,0
20241031,171700,373927395,4860,4860,4860,4860,0
20241031,171600,373927395,4860,4860,4860,4860,0
20241031,171500,373927395,4860,4860,4860,4860,0
20241031,171400,373927395,4860,4860,4860,4860,0
20241031,171300,373927395,4860,4860,4860,4860,0
20241031,171200,373927395,4860,4860,4860,4860,0
20241031,171100,373927395,4860,4860,4860,4860,0
20241031,171000,373927395,4860,4860,4860,4860,0
20241031,170900,373927395,4860,4860,4860,4860,0
20241031,170800,373927395,4860,4860,4860,4860,0
20241031,170700,373927395,4860,4860,4860,4860,0
20241031,170600,373927395,4860,4860,4860,4860,0
20241031,170500,373927395,4860,4860,4860,4860,0
20241031,170400,373927395,4860,4860,4860,4860,0
20241031,170300,373927395,4860,4860,4860,4860,0
20241031,170200,373927395,4860,4860,4860,4860,0
20241031,170100,373927395,4860,4860,4860,4860,0
20241031,170000,373927395,4860,4860,4860,4860,0
20241031,165900,373927395,4860,4860,4860,4860,215
20241031,165800,373927395,4860,4860,4860,4860,0
20241031,165700,373927395,4860,4860,4860,4860,0
20241031,165600,373927395,4860,4860,4860,4860,0
20241031,165500,373927395,4860,4860,4860,4860,0
20241031,165400,373927395,4860,4860,4860,4860,0
20241031,165300,373927395,4860,4860,4860,4860,0
20241031,165200,373927395,4860,4860,4860,4860,0
20241031,165100,373927395,4860,4860,4860,4860,0
20241031,165000,373927395,4860,4860,4860,4860,0
20241031,164900,373927395,4860,4860,4860,4860,0
20241031,164800,373927395,4860,4860,4860,4860,0
20241031,164700,373927395,4860,4860,4860,4860,0
20241031,164600,373927395,4860,4860,4860,4860,0
20241031,164500,373927395,4860,4860,4860,4860,0
20241031,164400,373927395,4860,4860,4860,4860,0
20241031,164300,373927395,4860,4860,4860,4860,0
20241031,164200,373927395,4860,4860,4860,4860,0
20241031,164100,373927395,4860,4860,4860,4860,0
20241031,164000,373927395,4860,4860,4860,4860,0
20241031,163900,373927395,4860,4860,4860,4860,0
20241031,163800,373927395,4860,4860,4860,4860,0
20241031,163700,373927395,4860,4860,4860,4860,0
20241031,163600,373927395,4860,4860,4860,4860,0
20241031,163500,373927395,4860,4860,4860,4860,0
20241031,163400,373927395,4860,4860,4860,4860,0
20241031,163300,373927395,4860,4860,4860,4860,0
20241031,163200,373927395,4860,4860,4860,4860,0
20241031,163100,373927395,4860,4860,4860,4860,0
20241031,163000,373927395,4860,4860,4860,4860,0
20241031,162900,373927395,4860,4860,4860,4860,215
20241031,162800,373927395,4860,4860,4860,4860,0
20241031,162700,373927395,4860,4860,4860,4860,0
20241031,162600,373927395,4860,4860,4860,4860,0
20241031,162500,373927395,4860,4860,4860,4860,0
20241031,162400,373927395,4860,4860,4860,4860,0
20241031,162300,373927395,4860,4860,4860,4860,0
20241031,162200,373927395,4860,4860,4860,4860,0
20241031,162100,373927395,4860,4860,4860,4860,0
20241031,162000,373927395,4860,4860,4860,4860,0
20241031,161900,373927395,4860,4860,4860,4860,0
20241031,161800,373927395,4860,4860,4860,4860,0
20241031,161700,373927395,4860,4860,4860,4860,0
20241031,161600,373927395,4860,4860,4860,4860,0
20241031,161500,373927395,4860,4860,4860,4860,0
20241031,161400,373927395,4860,4860,4860,4860,0
20241031,161300,373927395,4860,4860,4860,4860,0
20241031,161200,373927395,4860,4860,4860,4860,0
20241031,161100,373927395,4860,4860,4860,4860,0
20241031,161000,373927395,4860,4860,4860,4860,0
20241031,160900,373927395,4860,4860,4860,4860,0
20241031,160800,373927395,4860,4860,4860,4860,0
20241031,160700,373927395,4860,4860,4860,4860,0
20241031,160600,373927395,4860,4860,4860,4860,0
20241031,160500,373927395,4860,4860,4860,4860,0
20241031,160400,373927395,4860,4860,4860,4860,0
20241031,160300,373927395,4860,4860,4860,4860,0
20241031,160200,373927395,4860,4860,4860,4860,0
20241031,160100,373927395,4860,4860,4860,4860,0
20241031,160000,373927395,4860,4860,4860,4860,0
20241031,155900,373927395,4860,4860,4860,4860,215
20241031,155800,373927395,4860,4860,4860,4860,0
20241031,155700,373927395,4860,4860,4860,4860,0
20241031,155600,373927395,4860,4860,4860,4860,0
20241031,155500,373927395,4860,4860,4860,4860,0
20241031,155400,373927395,4860,4860,4860,4860,0
20241031,155300,373927395,4860,4860,4860,4860,0
20241031,155200,373927395,4860,4860,4860,4860,0
20241031,155100,373927395,4860,4860,4860,4860,0
20241031,155000,373927395,4860,4860,4860,4860,0
20241031,154900,373927395,4860,4860,4860,4860,0
20241031,154800,373927395,4860,4860,4860,4860,0
20241031,154700,373927395,4860,4860,4860,4860,0
20241031,154600,373927395,4860,4860,4860,4860,0
20241031,154500,373927395,4860,4860,4860,4860,0
20241031,154400,373927395,4860,4860,4860,4860,0
20241031,154300,373927395,4860,4860,4860,4860,0
20241031,154200,373927395,4860,4860,4860,4860,0
20241031,154100,373927395,4860,4860,4860,4860,0
20241031,154000,373927395,4860,4860,4860,4860,0
20241031,153900,373927395,4860,4860,4860,4860,0
20241031,153800,373927395,4860,4860,4860,4860,0
20241031,153700,373927395,4860,4860,4860,4860,0
20241031,153600,373927395,4860,4860,4860,4860,0
20241031,153500,373927395,4860,4860,4860,4860,0
20241031,153400,373927395,4860,4860,4860,4860,0
20241031,153300,373927395,4860,4860,4860,4860,0
20241031,153200,373927395,4860,4860,4860,4860,0
20241031,153100,373927395,4860,4860,4860,4860,0
20241031,153000,373927395,4860,4860,4860,4860,215
20241031,152900,372882495,4865,4865,4865,4865,0
20241031,152800,372882495,4865,4865,4865,4865,0
20241031,152700,372882495,4865,4865,4865,4865,0
20241031,152600,372882495,4865,4865,4865,4865,0
20241031,152500,372882495,4865,4865,4865,4865,0
20241031,152400,372882495,4865,4865,4865,4865,0
20241031,152300,372882495,4865,4865,4865,4865,0
20241031,152200,372882495,4865,4865,4865,4865,0
20241031,152100,372882495,4865,4865,4865,4865,0
20241031,152000,372882495,4865,4865,4865,4865,0
20241031,151900,372882495,4865,4855,4865,4855,49
20241031,151800,372644480,4855,4855,4855,4855,82
20241031,151700,372246370,4855,4855,4855,4855,0
20241031,151600,372246370,4855,4865,4865,4855,288
20241031,151500,370847670,4865,4865,4865,4865,2
20241031,151400,370837940,4860,4865,4865,4860,257
20241031,151300,369588910,4880,4880,4880,4880,0
20241031,151200,369588910,4880,4865,4880,4865,141
20241031,151100,368902890,4880,4880,4880,4880,0
20241031,151000,368902890,4880,4880,4880,4880,4
20241031,150900,368883370,4880,4880,4880,4880,0
20241031,150800,368883370,4880,4880,4880,4880,0
20241031,150700,368883370,4880,4880,4880,4880,0
20241031,150600,368883370,4880,4875,4880,4875,2
20241031,150500,368873615,4870,4870,4870,4870,0
20241031,150400,368873615,4870,4870,4870,4870,4963
20241031,150300,344703805,4880,4880,4880,4880,0
20241031,150200,344703805,4880,4880,4880,4880,0
20241031,150100,344703805,4880,4880,4880,4880,0
20241031,150000,344703805,4880,4870,4880,4870,54
20241031,145900,344440805,4870,4870,4870,4870,100
20241031,145800,343953805,4880,4880,4880,4880,4
20241031,145700,343934285,4870,4870,4870,4870,45
20241031,145600,343715135,4870,4870,4870,4870,0
20241031,145500,343715135,4870,4870,4870,4860,8
20241031,145400,343676185,4870,4865,4870,4865,1210
20241031,145300,337784980,4865,4865,4865,4865,2
20241031,145200,337775250,4860,4860,4860,4860,0
20241031,145100,337775250,4860,4860,4860,4860,120
20241031,145000,337192050,4870,4870,4870,4870,2
20241031,144900,337182310,4860,4860,4860,4860,0
20241031,144800,337182310,4860,4860,4860,4860,0
20241031,144700,337182310,4860,4860,4860,4860,873
20241031,144600,332939530,4860,4860,4860,4860,0
20241031,144500,332939530,4860,4860,4860,4860,0
20241031,144400,332939530,4860,4855,4860,4855,102
20241031,144300,332444310,4860,4860,4860,4860,0
20241031,144200,332444310,4860,4860,4860,4860,0
20241031,144100,332444310,4860,4860,4860,4860,0
20241031,144000,332444310,4860,4855,4860,4855,1205
20241031,143900,326594025,4855,4855,4855,4855,0
20241031,143800,326594025,4855,4855,4855,4855,0
20241031,143700,326594025,4855,4855,4855,4855,0
20241031,143600,326594025,4855,4855,4855,4855,2
20241031,143500,326584315,4855,4855,4855,4855,0
20241031,143400,326584315,4855,4855,4855,4855,0
20241031,143300,326584315,4855,4855,4855,4855,0
20241031,143200,326584315,4855,4855,4855,4855,0
20241031,143100,326584315,4855,4855,4855,4855,0
20241031,143000,326584315,4855,4855,4855,4855,0
20241031,142900,326584315,4855,4855,4855,4855,0
20241031,142800,326584315,4855,4855,4855,4855,0
20241031,142700,326584315,4855,4855,4855,4855,0
20241031,142600,326584315,4855,4855,4855,4855,28
20241031,142500,326448375,4855,4855,4855,4855,0
20241031,142400,326448375,4855,4855,4855,4855,0
20241031,142300,326448375,4855,4855,4855,4855,1
20241031,142200,326443520,4840,4840,4840,4840,0
20241031,142100,326443520,4840,4840,4840,4840,0
20241031,142000,326443520,4840,4840,4840,4840,0
20241031,141900,326443520,4840,4840,4840,4840,0
20241031,141800,326443520,4840,4840,4840,4840,0
20241031,141700,326443520,4840,4840,4840,4840,0
20241031,141600,326443520,4840,4840,4840,4840,0
20241031,141500,326443520,4840,4840,4840,4840,0
20241031,141400,326443520,4840,4850,4850,4835,636
20241031,141300,323361145,4850,4855,4855,4850,583
20241031,141200,320531060,4860,4860,4860,4860,2
20241031,141100,320521340,4855,4855,4855,4855,0
20241031,141000,320521340,4855,4855,4855,4855,0
20241031,140900,320521340,4855,4855,4855,4855,0
20241031,140800,320521340,4855,4855,4855,4855,0
20241031,140700,320521340,4855,4855,4855,4855,0
20241031,140600,320521340,4855,4855,4855,4855,0
20241031,140500,320521340,4855,4855,4855,4855,0
20241031,140400,320521340,4855,4855,4855,4855,0
20241031,140300,320521340,4855,4860,4860,4855,1344
20241031,140200,313989900,4870,4870,4870,4870,0
20241031,140100,313989900,4870,4870,4870,4870,0
20241031,140000,313989900,4870,4870,4870,4870,0
20241031,135900,313989900,4870,4870,4870,4870,0
20241031,135800,313989900,4870,4870,4870,4870,0
20241031,135700,313989900,4870,4870,4870,4870,0
20241031,135600,313989900,4870,4870,4870,4870,0
20241031,135500,313989900,4870,4870,4870,4870,0
20241031,135400,313989900,4870,4870,4870,4870,35
20241031,135300,313819450,4860,4860,4860,4860,2085
20241031,135200,303686350,4855,4855,4855,4855,0
20241031,135100,303686350,4855,4855,4855,4855,200
20241031,135000,302715350,4855,4855,4855,4855,376
20241031,134900,300889870,4860,4860,4860,4860,0
20241031,134800,300889870,4860,4860,4860,4860,0
20241031,134700,300889870,4860,4860,4860,4860,0
20241031,134600,300889870,4860,4860,4860,4860,0
20241031,134500,300889870,4860,4860,4860,4860,0
20241031,134400,300889870,4860,4860,4860,4860,0
20241031,134300,300889870,4860,4860,4860,4860,71
20241031,134200,300544810,4860,4860,4860,4860,0
20241031,134100,300544810,4860,4860,4860,4860,100
20241031,134000,300058810,4860,4860,4860,4860,1049
20241031,133900,294960670,4845,4870,4870,4830,4272
20241031,133800,274199310,4885,4885,4885,4885,0
20241031,133700,274199310,4885,4885,4885,4885,0
20241031,133600,274199310,4885,4885,4885,4885,0
20241031,133500,274199310,4885,4885,4885,4885,0
20241031,133400,274199310,4885,4885,4885,4885,0
20241031,133300,274199310,4885,4885,4885,4885,0
20241031,133200,274199310,4885,4885,4885,4885,0
20241031,133100,274199310,4885,4885,4885,4885,0
20241031,133000,274199310,4885,4885,4885,4885,0
20241031,132900,274199310,4885,4885,4885,4885,0
20241031,132800,274199310,4885,4880,4885,4870,8
20241031,132700,274160285,4870,4870,4870,4870,8
20241031,132600,274121325,4885,4885,4885,4885,0
20241031,132500,274121325,4885,4885,4885,4885,0
20241031,132400,274121325,4885,4885,4885,4885,0
20241031,132300,274121325,4885,4880,4885,4880,2
20241031,132200,274111560,4870,4870,4870,4870,0
20241031,132100,274111560,4870,4875,4875,4870,262
20241031,132000,272834810,4885,4885,4885,4885,0
20241031,131900,272834810,4885,4885,4885,4885,0
20241031,131800,272834810,4885,4885,4885,4885,2
20241031,131700,272825040,4880,4880,4880,4880,1296
20241031,131600,266500560,4885,4880,4885,4880,4
20241031,131500,266481030,4885,4885,4885,4885,0
20241031,131400,266481030,4885,4885,4885,4885,0
20241031,131300,266481030,4885,4885,4885,4885,0
20241031,131200,266481030,4885,4885,4885,4885,1
20241031,131100,266476145,4880,4880,4880,4880,0
20241031,131000,266476145,4880,4880,4880,4880,21
20241031,130900,266373665,4880,4880,4880,4880,79
20241031,130800,265988145,4880,4880,4880,4880,0
20241031,130700,265988145,4880,4880,4880,4880,31
20241031,130600,265836865,4885,4885,4885,4885,284
20241031,130500,264449525,4890,4890,4890,4890,0
20241031,130400,264449525,4890,4890,4890,4890,0
20241031,130300,264449525,4890,4890,4890,4890,0
20241031,130200,264449525,4890,4890,4890,4890,0
20241031,130100,264449525,4890,4890,4890,4890,0
20241031,130000,264449525,4890,4890,4890,4890,0
20241031,125900,264449525,4890,4890,4890,4890,0
20241031,125800,264449525,4890,4890,4890,4890,0
20241031,125700,264449525,4890,4890,4890,4890,0
20241031,125600,264449525,4890,4890,4890,4890,0
20241031,125500,264449525,4890,4890,4890,4890,0
20241031,125400,264449525,4890,4890,4890,4890,0
20241031,125300,264449525,4890,4890,4890,4890,0
20241031,125200,264449525,4890,4890,4890,4890,2
20241031,125100,264439745,4885,4885,4885,4880,46
20241031,125000,264215095,4880,4880,4880,4880,0
20241031,124900,264215095,4880,4880,4880,4880,0
20241031,124800,264215095,4880,4880,4880,4880,0
20241031,124700,264215095,4880,4880,4880,4880,0
20241031,124600,264215095,4880,4880,4880,4880,0
20241031,124500,264215095,4880,4880,4885,4880,1377
20241031,124400,257495325,4880,4880,4880,4880,143
20241031,124300,256797485,4880,4880,4880,4880,0
20241031,124200,256797485,4880,4880,4880,4880,210
20241031,124100,255772685,4880,4880,4880,4880,0
20241031,124000,255772685,4880,4880,4880,4880,0
20241031,123900,255772685,4880,4880,4880,4880,0
20241031,123800,255772685,4880,4880,4880,4880,0
20241031,123700,255772685,4880,4880,4880,4880,0
20241031,123600,255772685,4880,4880,4880,4880,0
20241031,123500,255772685,4880,4880,4880,4880,0
20241031,123400,255772685,4880,4880,4880,4880,0
20241031,123300,255772685,4880,4880,4880,4880,0
20241031,123200,255772685,4880,4880,4880,4880,0
20241031,123100,255772685,4880,4880,4880,4880,0
20241031,123000,255772685,4880,4870,4880,4870,500
20241031,122900,253335625,4870,4870,4870,4870,0
20241031,122800,253335625,4870,4870,4870,4870,0
20241031,122700,253335625,4870,4870,4870,4870,0
20241031,122600,253335625,4870,4870,4870,4870,0
20241031,122500,253335625,4870,4860,4870,4860,331
20241031,122400,251726955,4865,4865,4865,4865,57
20241031,122300,251449650,4870,4875,4875,4865,217
20241031,122200,250392960,4870,4870,4870,4870,15
20241031,122100,250319910,4880,4880,4880,4880,0
20241031,122000,250319910,4880,4880,4880,4880,0
20241031,121900,250319910,4880,4880,4880,4880,0
20241031,121800,250319910,4880,4880,4880,4880,2
20241031,121700,250310150,4870,4870,4870,4870,36
20241031,121600,250134830,4880,4880,4880,4880,82
20241031,121500,249734670,4880,4880,4880,4880,20
20241031,121400,249637070,4880,4880,4880,4880,0
20241031,121300,249637070,4880,4880,4880,4880,0
20241031,121200,249637070,4880,4880,4880,4880,0
20241031,121100,249637070,4880,4880,4880,4880,0
20241031,121000,249637070,4880,4880,4880,4880,0
20241031,120900,249637070,4880,4880,4880,4880,0
20241031,120800,249637070,4880,4880,4880,4880,0
20241031,120700,249637070,4880,4880,4880,4880,0
20241031,120600,249637070,4880,4880,4880,4880,110
20241031,120500,249100270,4885,4880,4885,4880,118
20241031,120400,248524330,4885,4870,4885,4870,290
20241031,120300,247109520,4885,4885,4885,4885,0
20241031,120200,247109520,4885,4885,4885,4885,0
20241031,120100,247109520,4885,4885,4885,4885,0
20241031,120000,247109520,4885,4885,4885,4885,0
20241031,115900,247109520,4885,4885,4885,4885,0
20241031,115800,247109520,4885,4885,4885,4885,0
20241031,115700,247109520,4885,4885,4885,4885,0
20241031,115600,247109520,4885,4875,4885,4875,31
20241031,115500,246958365,4885,4885,4885,4885,0
20241031,115400,246958365,4885,4885,4885,4885,0
20241031,115300,246958365,4885,4885,4885,4885,0
20241031,115200,246958365,4885,4885,4885,4885,11
20241031,115100,246904630,4885,4880,4885,4880,302
20241031,115000,245430860,4880,4880,4880,4880,15
20241031,114900,245357660,4880,4880,4880,4880,10
20241031,114800,245308860,4880,4880,4880,4880,0
20241031,114700,245308860,4880,4880,4880,4880,0
20241031,114600,245308860,4880,4880,4880,4880,0
20241031,114500,245308860,4880,4880,4880,4880,0
20241031,114400,245308860,4880,4880,4880,4880,1
20241031,114300,245303980,4880,4880,4880,4880,2
20241031,114200,245294220,4865,4865,4880,4865,32
20241031,114100,245138390,4880,4880,4880,4880,0
20241031,114000,245138390,4880,4880,4880,4880,0
20241031,113900,245138390,4880,4880,4880,4880,0
20241031,113800,245138390,4880,4880,4880,4880,0
20241031,113700,245138390,4880,4880,4880,4880,0
20241031,113600,245138390,4880,4880,4880,4880,0
20241031,113500,245138390,4880,4880,4880,4880,0
20241031,113400,245138390,4880,4880,4880,4880,2
20241031,113300,245128630,4875,4870,4875,4870,892
20241031,113200,240784490,4890,4860,4890,4860,824
20241031,113100,236779790,4865,4895,4900,4865,3259
20241031,113000,220891340,4895,4865,4895,4865,4946
20241031,112900,196781525,4865,4865,4865,4865,0
20241031,112800,196781525,4865,4865,4865,4865,20
20241031,112700,196684225,4865,4865,4865,4865,0
20241031,112600,196684225,4865,4865,4865,4865,0
20241031,112500,196684225,4865,4855,4865,4855,988
20241031,112400,191879350,4860,4860,4860,4860,2
20241031,112300,191869630,4860,4860,4860,4855,984
20241031,112200,187087490,4860,4850,4860,4850,1367
20241031,112100,180449780,4855,4855,4855,4855,0
20241031,112000,180449780,4855,4855,4855,4855,15
20241031,111900,180376955,4855,4855,4855,4855,0
20241031,111800,180376955,4855,4855,4855,4855,0
20241031,111700,180376955,4855,4855,4855,4855,0
20241031,111600,180376955,4855,4855,4855,4855,0
20241031,111500,180376955,4855,4855,4855,4855,0
20241031,111400,180376955,4855,4855,4855,4855,0
20241031,111300,180376955,4855,4855,4855,4855,0
20241031,111200,180376955,4855,4855,4855,4855,0
20241031,111100,180376955,4855,4855,4855,4855,0
20241031,111000,180376955,4855,4855,4855,4855,142
20241031,110900,179687545,4855,4855,4855,4855,661
20241031,110800,176478390,4855,4855,4855,4855,85
20241031,110700,176065715,4845,4845,4845,4845,587
20241031,110600,173221700,4845,4845,4845,4845,0
20241031,110500,173221700,4845,4845,4845,4845,0
20241031,110400,173221700,4845,4845,4845,4845,285
20241031,110300,171840875,4835,4835,4835,4835,1856
20241031,110200,162867115,4850,4850,4850,4850,88
20241031,110100,162440315,4850,4850,4850,4850,0
20241031,110000,162440315,4850,4840,4850,4840,86
20241031,105900,162023255,4830,4830,4830,4830,817
20241031,105800,158077145,4840,4840,4840,4840,0
20241031,105700,158077145,4840,4825,4840,4825,810
20241031,105600,154168865,4840,4830,4840,4815,1557
20241031,105500,146664365,4835,4835,4835,4835,0
20241031,105400,146664365,4835,4835,4835,4835,0
20241031,105300,146664365,4835,4840,4840,4830,3093
20241031,105200,131706295,4855,4855,4855,4855,0
20241031,105100,131706295,4855,4855,4855,4855,0
20241031,105000,131706295,4855,4855,4855,4855,0
20241031,104900,131706295,4855,4855,4855,4855,0
20241031,104800,131706295,4855,4855,4855,4855,21
20241031,104700,131604340,4855,4855,4855,4855,0
20241031,104600,131604340,4855,4855,4855,4855,0
20241031,104500,131604340,4855,4855,4855,4855,0
20241031,104400,131604340,4855,4855,4855,4855,0
20241031,104300,131604340,4855,4855,4855,4855,0
20241031,104200,131604340,4855,4855,4855,4855,0
20241031,104100,131604340,4855,4855,4855,4855,0
20241031,104000,131604340,4855,4855,4855,4855,23
20241031,103900,131492675,4855,4855,4855,4855,0
20241031,103800,131492675,4855,4855,4855,4855,0
20241031,103700,131492675,4855,4855,4855,4855,0
20241031,103600,131492675,4855,4855,4855,4855,0
20241031,103500,131492675,4855,4855,4855,4855,0
20241031,103400,131492675,4855,4855,4855,4855,0
20241031,103300,131492675,4855,4845,4855,4845,917
20241031,103200,127047225,4835,4835,4835,4835,0
20241031,103100,127047225,4835,4835,4835,4835,0
20241031,103000,127047225,4835,4835,4835,4835,0
20241031,102900,127047225,4835,4835,4835,4835,0
20241031,102800,127047225,4835,4835,4835,4835,30
20241031,102700,126902175,4835,4835,4835,4835,0
20241031,102600,126902175,4835,4835,4835,4835,35
20241031,102500,126732950,4835,4835,4835,4835,29
20241031,102400,126592735,4835,4835,4835,4835,0
20241031,102300,126592735,4835,4835,4835,4835,2
20241031,102200,126583065,4820,4820,4820,4820,0
20241031,102100,126583065,4820,4820,4820,4820,0
20241031,102000,126583065,4820,4820,4820,4820,0
20241031,101900,126583065,4820,4825,4825,4815,860
20241031,101800,122438520,4835,4835,4835,4835,0
20241031,101700,122438520,4835,4835,4835,4835,14
20241031,101600,122370830,4845,4835,4845,4825,5
20241031,101500,122346675,4825,4825,4825,4825,60
20241031,101400,122057175,4845,4845,4845,4845,0
20241031,101300,122057175,4845,4840,4845,4825,4
20241031,101200,122037820,4820,4835,4835,4820,336
20241031,101100,120414115,4845,4845,4845,4845,2
20241031,101000,120404425,4835,4835,4835,4835,1
20241031,100900,120399590,4835,4835,4835,4835,6
20241031,100800,120370580,4845,4845,4845,4845,0
20241031,100700,120370580,4845,4845,4845,4845,34
20241031,100600,120205850,4845,4845,4845,4845,0
20241031,100500,120205850,4845,4845,4845,4845,0
20241031,100400,120205850,4845,4845,4845,4845,33
20241031,100300,120045965,4845,4845,4845,4845,0
20241031,100200,120045965,4845,4845,4845,4845,0
20241031,100100,120045965,4845,4845,4845,4845,0
20241031,100000,120045965,4845,4845,4845,4845,0
20241031,095900,120045965,4845,4840,4845,4840,2
20241031,095800,120036280,4830,4830,4830,4830,0
20241031,095700,120036280,4830,4830,4830,4830,443
20241031,095600,117896590,4845,4845,4845,4845,0
20241031,095500,117896590,4845,4845,4845,4845,0
20241031,095400,117896590,4845,4845,4845,4845,0
20241031,095300,117896590,4845,4845,4845,4845,0
20241031,095200,117896590,4845,4845,4845,4845,0
20241031,095100,117896590,4845,4845,4845,4845,0
20241031,095000,117896590,4845,4845,4845,4845,5
20241031,094900,117872365,4845,4845,4845,4845,100
20241031,094800,117387865,4845,4835,4845,4835,247
20241031,094700,116192250,4835,4830,4835,4830,76
20241031,094600,115825165,4825,4825,4825,4825,3
20241031,094500,115810690,4805,4805,4805,4805,1545
20241031,094400,108386965,4805,4805,4805,4805,0
20241031,094300,108386965,4805,4805,4805,4805,3
20241031,094200,108372550,4805,4805,4805,4805,0
20241031,094100,108372550,4805,4805,4805,4805,3
20241031,094000,108358135,4805,4805,4805,4805,0
20241031,093900,108358135,4805,4805,4805,4805,0
20241031,093800,108358135,4805,4805,4805,4805,0
20241031,093700,108358135,4805,4805,4805,4805,28
20241031,093600,108223595,4785,4785,4785,4785,0
20241031,093500,108223595,4785,4785,4785,4785,0
20241031,093400,108223595,4785,4785,4785,4785,0
20241031,093300,108223595,4785,4785,4785,4785,0
20241031,093200,108223595,4785,4780,4785,4780,2518
20241031,093100,96183195,4780,4780,4780,4780,279
20241031,093000,94849575,4785,4785,4785,4785,1078
20241031,092900,89691345,4795,4795,4795,4795,0
20241031,092800,89691345,4795,4800,4800,4795,452
20241031,092700,87523250,4805,4805,4805,4805,2
20241031,092600,87513640,4805,4810,4810,4805,2700
20241031,092500,74539360,4815,4815,4815,4815,260
20241031,092400,73287460,4815,4815,4815,4815,27
20241031,092300,73157455,4790,4790,4790,4790,0
20241031,092200,73157455,4790,4790,4790,4790,100
20241031,092100,72678455,4785,4790,4790,4785,1069
20241031,092000,67561790,4790,4790,4790,4790,0
20241031,091900,67561790,4790,4790,4790,4790,370
20241031,091800,65789490,4785,4785,4790,4785,233
20241031,091700,64674580,4785,4775,4785,4775,959
20241031,091600,60090145,4770,4770,4770,4770,0
20241031,091500,60090145,4770,4770,4770,4770,0
20241031,091400,60090145,4770,4780,4780,4760,4094
20241031,091300,40553715,4780,4780,4780,4780,0
20241031,091200,40553715,4780,4790,4790,4780,2065
20241031,091100,30682120,4800,4790,4800,4790,791
20241031,091000,26885560,4785,4790,4790,4785,2000
20241031,090900,17310965,4795,4795,4795,4795,105
20241031,090800,16807490,4775,4775,4775,4775,0
20241031,090700,16807490,4775,4765,4775,4765,2358
20241031,090600,5559220,4760,4785,4785,4760,763
20241031,090500,1924005,4790,4830,4830,4790,315
20241031,090400,410850,4800,4800,4800,4800,0
20241031,090300,410850,4800,4800,4800,4800,0
20241031,090200,410850,4800,4810,4810,4800,42
20241031,090100,209150,4850,4825,4850,4825,13
20241031,090000,146250,4875,4875,4875,4875,30