KissMeData/182360/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,203600,257271090,13040,13040,13040,13040,333
20241031,203500,257271090,13040,13040,13040,13040,0
20241031,203400,257271090,13040,13040,13040,13040,0
20241031,203300,257271090,13040,13040,13040,13040,0
20241031,203200,257271090,13040,13040,13040,13040,0
20241031,203100,257271090,13040,13040,13040,13040,0
20241031,203000,257271090,13040,13040,13040,13040,0
20241031,202900,257271090,13040,13040,13040,13040,0
20241031,202800,257271090,13040,13040,13040,13040,0
20241031,202700,257271090,13040,13040,13040,13040,0
20241031,202600,257271090,13040,13040,13040,13040,0
20241031,202500,257271090,13040,13040,13040,13040,0
20241031,202400,257271090,13040,13040,13040,13040,0
20241031,202300,257271090,13040,13040,13040,13040,0
20241031,202200,257271090,13040,13040,13040,13040,0
20241031,202100,257271090,13040,13040,13040,13040,0
20241031,202000,257271090,13040,13040,13040,13040,0
20241031,201900,257271090,13040,13040,13040,13040,0
20241031,201800,257271090,13040,13040,13040,13040,0
20241031,201700,257271090,13040,13040,13040,13040,0
20241031,201600,257271090,13040,13040,13040,13040,0
20241031,201500,257271090,13040,13040,13040,13040,0
20241031,201400,257271090,13040,13040,13040,13040,0
20241031,201300,257271090,13040,13040,13040,13040,0
20241031,201200,257271090,13040,13040,13040,13040,0
20241031,201100,257271090,13040,13040,13040,13040,0
20241031,201000,257271090,13040,13040,13040,13040,0
20241031,200900,257271090,13040,13040,13040,13040,0
20241031,200800,257271090,13040,13040,13040,13040,0
20241031,200700,257271090,13040,13040,13040,13040,0
20241031,200600,257271090,13040,13040,13040,13040,333
20241031,200500,257271090,13040,13040,13040,13040,0
20241031,200400,257271090,13040,13040,13040,13040,0
20241031,200300,257271090,13040,13040,13040,13040,0
20241031,200200,257271090,13040,13040,13040,13040,0
20241031,200100,257271090,13040,13040,13040,13040,0
20241031,200000,257271090,13040,13040,13040,13040,0
20241031,195900,257271090,13040,13040,13040,13040,0
20241031,195800,257271090,13040,13040,13040,13040,0
20241031,195700,257271090,13040,13040,13040,13040,0
20241031,195600,257271090,13040,13040,13040,13040,0
20241031,195500,257271090,13040,13040,13040,13040,0
20241031,195400,257271090,13040,13040,13040,13040,0
20241031,195300,257271090,13040,13040,13040,13040,0
20241031,195200,257271090,13040,13040,13040,13040,0
20241031,195100,257271090,13040,13040,13040,13040,0
20241031,195000,257271090,13040,13040,13040,13040,0
20241031,194900,257271090,13040,13040,13040,13040,0
20241031,194800,257271090,13040,13040,13040,13040,0
20241031,194700,257271090,13040,13040,13040,13040,0
20241031,194600,257271090,13040,13040,13040,13040,0
20241031,194500,257271090,13040,13040,13040,13040,0
20241031,194400,257271090,13040,13040,13040,13040,0
20241031,194300,257271090,13040,13040,13040,13040,0
20241031,194200,257271090,13040,13040,13040,13040,0
20241031,194100,257271090,13040,13040,13040,13040,0
20241031,194000,257271090,13040,13040,13040,13040,0
20241031,193900,257271090,13040,13040,13040,13040,0
20241031,193800,257271090,13040,13040,13040,13040,0
20241031,193700,257271090,13040,13040,13040,13040,0
20241031,193600,257271090,13040,13040,13040,13040,333
20241031,193500,257271090,13040,13040,13040,13040,0
20241031,193400,257271090,13040,13040,13040,13040,0
20241031,193300,257271090,13040,13040,13040,13040,0
20241031,193200,257271090,13040,13040,13040,13040,0
20241031,193100,257271090,13040,13040,13040,13040,0
20241031,193000,257271090,13040,13040,13040,13040,0
20241031,192900,257271090,13040,13040,13040,13040,0
20241031,192800,257271090,13040,13040,13040,13040,0
20241031,192700,257271090,13040,13040,13040,13040,0
20241031,192600,257271090,13040,13040,13040,13040,0
20241031,192500,257271090,13040,13040,13040,13040,0
20241031,192400,257271090,13040,13040,13040,13040,0
20241031,192300,257271090,13040,13040,13040,13040,0
20241031,192200,257271090,13040,13040,13040,13040,0
20241031,192100,257271090,13040,13040,13040,13040,0
20241031,192000,257271090,13040,13040,13040,13040,0
20241031,191900,257271090,13040,13040,13040,13040,0
20241031,191800,257271090,13040,13040,13040,13040,0
20241031,191700,257271090,13040,13040,13040,13040,0
20241031,191600,257271090,13040,13040,13040,13040,0
20241031,191500,257271090,13040,13040,13040,13040,0
20241031,191400,257271090,13040,13040,13040,13040,0
20241031,191300,257271090,13040,13040,13040,13040,0
20241031,191200,257271090,13040,13040,13040,13040,0
20241031,191100,257271090,13040,13040,13040,13040,0
20241031,191000,257271090,13040,13040,13040,13040,0
20241031,190900,257271090,13040,13040,13040,13040,0
20241031,190800,257271090,13040,13040,13040,13040,0
20241031,190700,257271090,13040,13040,13040,13040,0
20241031,190600,257271090,13040,13040,13040,13040,333
20241031,190500,257271090,13040,13040,13040,13040,0
20241031,190400,257271090,13040,13040,13040,13040,0
20241031,190300,257271090,13040,13040,13040,13040,0
20241031,190200,257271090,13040,13040,13040,13040,0
20241031,190100,257271090,13040,13040,13040,13040,0
20241031,190000,257271090,13040,13040,13040,13040,0
20241031,185900,257271090,13040,13040,13040,13040,0
20241031,185800,257271090,13040,13040,13040,13040,0
20241031,185700,257271090,13040,13040,13040,13040,0
20241031,185600,257271090,13040,13040,13040,13040,0
20241031,185500,257271090,13040,13040,13040,13040,0
20241031,185400,257271090,13040,13040,13040,13040,0
20241031,185300,257271090,13040,13040,13040,13040,0
20241031,185200,257271090,13040,13040,13040,13040,0
20241031,185100,257271090,13040,13040,13040,13040,0
20241031,185000,257271090,13040,13040,13040,13040,0
20241031,184900,257271090,13040,13040,13040,13040,0
20241031,184800,257271090,13040,13040,13040,13040,0
20241031,184700,257271090,13040,13040,13040,13040,0
20241031,184600,257271090,13040,13040,13040,13040,0
20241031,184500,257271090,13040,13040,13040,13040,0
20241031,184400,257271090,13040,13040,13040,13040,0
20241031,184300,257271090,13040,13040,13040,13040,0
20241031,184200,257271090,13040,13040,13040,13040,0
20241031,184100,257271090,13040,13040,13040,13040,0
20241031,184000,257271090,13040,13040,13040,13040,0
20241031,183900,257271090,13040,13040,13040,13040,0
20241031,183800,257271090,13040,13040,13040,13040,0
20241031,183700,257271090,13040,13040,13040,13040,0
20241031,183600,257271090,13040,13040,13040,13040,333
20241031,183500,257271090,13040,13040,13040,13040,0
20241031,183400,257271090,13040,13040,13040,13040,0
20241031,183300,257271090,13040,13040,13040,13040,0
20241031,183200,257271090,13040,13040,13040,13040,0
20241031,183100,257271090,13040,13040,13040,13040,0
20241031,183000,257271090,13040,13040,13040,13040,0
20241031,182900,257271090,13040,13040,13040,13040,0
20241031,182800,257271090,13040,13040,13040,13040,0
20241031,182700,257271090,13040,13040,13040,13040,0
20241031,182600,257271090,13040,13040,13040,13040,0
20241031,182500,257271090,13040,13040,13040,13040,0
20241031,182400,257271090,13040,13040,13040,13040,0
20241031,182300,257271090,13040,13040,13040,13040,0
20241031,182200,257271090,13040,13040,13040,13040,0
20241031,182100,257271090,13040,13040,13040,13040,0
20241031,182000,257271090,13040,13040,13040,13040,0
20241031,181900,257271090,13040,13040,13040,13040,0
20241031,181800,257271090,13040,13040,13040,13040,0
20241031,181700,257271090,13040,13040,13040,13040,0
20241031,181600,257271090,13040,13040,13040,13040,0
20241031,181500,257271090,13040,13040,13040,13040,0
20241031,181400,257271090,13040,13040,13040,13040,0
20241031,181300,257271090,13040,13040,13040,13040,0
20241031,181200,257271090,13040,13040,13040,13040,0
20241031,181100,257271090,13040,13040,13040,13040,0
20241031,181000,257271090,13040,13040,13040,13040,0
20241031,180900,257271090,13040,13040,13040,13040,0
20241031,180800,257271090,13040,13040,13040,13040,0
20241031,180700,257271090,13040,13040,13040,13040,0
20241031,180600,257271090,13040,13040,13040,13040,333
20241031,180500,257271090,13040,13040,13040,13040,0
20241031,180400,257271090,13040,13040,13040,13040,0
20241031,180300,257271090,13040,13040,13040,13040,0
20241031,180200,257271090,13040,13040,13040,13040,0
20241031,180100,257271090,13040,13040,13040,13040,0
20241031,180000,257271090,13040,13040,13040,13040,0
20241031,175900,257271090,13040,13040,13040,13040,0
20241031,175800,257271090,13040,13040,13040,13040,0
20241031,175700,257271090,13040,13040,13040,13040,0
20241031,175600,257271090,13040,13040,13040,13040,0
20241031,175500,257271090,13040,13040,13040,13040,0
20241031,175400,257271090,13040,13040,13040,13040,0
20241031,175300,257271090,13040,13040,13040,13040,0
20241031,175200,257271090,13040,13040,13040,13040,0
20241031,175100,257271090,13040,13040,13040,13040,0
20241031,175000,257271090,13040,13040,13040,13040,0
20241031,174900,257271090,13040,13040,13040,13040,0
20241031,174800,257271090,13040,13040,13040,13040,0
20241031,174700,257271090,13040,13040,13040,13040,0
20241031,174600,257271090,13040,13040,13040,13040,0
20241031,174500,257271090,13040,13040,13040,13040,0
20241031,174400,257271090,13040,13040,13040,13040,0
20241031,174300,257271090,13040,13040,13040,13040,0
20241031,174200,257271090,13040,13040,13040,13040,0
20241031,174100,257271090,13040,13040,13040,13040,0
20241031,174000,257271090,13040,13040,13040,13040,0
20241031,173900,257271090,13040,13040,13040,13040,0
20241031,173800,257271090,13040,13040,13040,13040,0
20241031,173700,257271090,13040,13040,13040,13040,0
20241031,173600,257271090,13040,13040,13040,13040,333
20241031,173500,257271090,13040,13040,13040,13040,0
20241031,173400,257271090,13040,13040,13040,13040,0
20241031,173300,257271090,13040,13040,13040,13040,0
20241031,173200,257271090,13040,13040,13040,13040,0
20241031,173100,257271090,13040,13040,13040,13040,0
20241031,173000,257271090,13040,13040,13040,13040,0
20241031,172900,257271090,13040,13040,13040,13040,0
20241031,172800,257271090,13040,13040,13040,13040,0
20241031,172700,257271090,13040,13040,13040,13040,0
20241031,172600,257271090,13040,13040,13040,13040,0
20241031,172500,257271090,13040,13040,13040,13040,0
20241031,172400,257271090,13040,13040,13040,13040,0
20241031,172300,257271090,13040,13040,13040,13040,0
20241031,172200,257271090,13040,13040,13040,13040,0
20241031,172100,257271090,13040,13040,13040,13040,0
20241031,172000,257271090,13040,13040,13040,13040,0
20241031,171900,257271090,13040,13040,13040,13040,0
20241031,171800,257271090,13040,13040,13040,13040,0
20241031,171700,257271090,13040,13040,13040,13040,0
20241031,171600,257271090,13040,13040,13040,13040,0
20241031,171500,257271090,13040,13040,13040,13040,0
20241031,171400,257271090,13040,13040,13040,13040,0
20241031,171300,257271090,13040,13040,13040,13040,0
20241031,171200,257271090,13040,13040,13040,13040,0
20241031,171100,257271090,13040,13040,13040,13040,0
20241031,171000,257271090,13040,13040,13040,13040,0
20241031,170900,257271090,13040,13040,13040,13040,0
20241031,170800,257271090,13040,13040,13040,13040,0
20241031,170700,257271090,13040,13040,13040,13040,0
20241031,170600,257271090,13040,13040,13040,13040,333
20241031,170500,257271090,13040,13040,13040,13040,0
20241031,170400,257271090,13040,13040,13040,13040,0
20241031,170300,257271090,13040,13040,13040,13040,0
20241031,170200,257271090,13040,13040,13040,13040,0
20241031,170100,257271090,13040,13040,13040,13040,0
20241031,170000,257271090,13040,13040,13040,13040,0
20241031,165900,257271090,13040,13040,13040,13040,0
20241031,165800,257271090,13040,13040,13040,13040,0
20241031,165700,257271090,13040,13040,13040,13040,0
20241031,165600,257271090,13040,13040,13040,13040,0
20241031,165500,257271090,13040,13040,13040,13040,0
20241031,165400,257271090,13040,13040,13040,13040,0
20241031,165300,257271090,13040,13040,13040,13040,0
20241031,165200,257271090,13040,13040,13040,13040,0
20241031,165100,257271090,13040,13040,13040,13040,0
20241031,165000,257271090,13040,13040,13040,13040,0
20241031,164900,257271090,13040,13040,13040,13040,0
20241031,164800,257271090,13040,13040,13040,13040,0
20241031,164700,257271090,13040,13040,13040,13040,0
20241031,164600,257271090,13040,13040,13040,13040,0
20241031,164500,257271090,13040,13040,13040,13040,0
20241031,164400,257271090,13040,13040,13040,13040,0
20241031,164300,257271090,13040,13040,13040,13040,0
20241031,164200,257271090,13040,13040,13040,13040,0
20241031,164100,257271090,13040,13040,13040,13040,0
20241031,164000,257271090,13040,13040,13040,13040,0
20241031,163900,257271090,13040,13040,13040,13040,0
20241031,163800,257271090,13040,13040,13040,13040,0
20241031,163700,257271090,13040,13040,13040,13040,0
20241031,163600,257271090,13040,13040,13040,13040,333
20241031,163500,257271090,13040,13040,13040,13040,0
20241031,163400,257271090,13040,13040,13040,13040,0
20241031,163300,257271090,13040,13040,13040,13040,0
20241031,163200,257271090,13040,13040,13040,13040,0
20241031,163100,257271090,13040,13040,13040,13040,0
20241031,163000,257271090,13040,13040,13040,13040,0
20241031,162900,257271090,13040,13040,13040,13040,0
20241031,162800,257271090,13040,13040,13040,13040,0
20241031,162700,257271090,13040,13040,13040,13040,0
20241031,162600,257271090,13040,13040,13040,13040,0
20241031,162500,257271090,13040,13040,13040,13040,0
20241031,162400,257271090,13040,13040,13040,13040,0
20241031,162300,257271090,13040,13040,13040,13040,0
20241031,162200,257271090,13040,13040,13040,13040,0
20241031,162100,257271090,13040,13040,13040,13040,0
20241031,162000,257271090,13040,13040,13040,13040,0
20241031,161900,257271090,13040,13040,13040,13040,0
20241031,161800,257271090,13040,13040,13040,13040,0
20241031,161700,257271090,13040,13040,13040,13040,0
20241031,161600,257271090,13040,13040,13040,13040,0
20241031,161500,257271090,13040,13040,13040,13040,0
20241031,161400,257271090,13040,13040,13040,13040,0
20241031,161300,257271090,13040,13040,13040,13040,0
20241031,161200,257271090,13040,13040,13040,13040,0
20241031,161100,257271090,13040,13040,13040,13040,0
20241031,161000,257271090,13040,13040,13040,13040,0
20241031,160900,257271090,13040,13040,13040,13040,0
20241031,160800,257271090,13040,13040,13040,13040,0
20241031,160700,257271090,13040,13040,13040,13040,0
20241031,160600,257271090,13040,13040,13040,13040,333
20241031,160500,257271090,13040,13040,13040,13040,0
20241031,160400,257271090,13040,13040,13040,13040,0
20241031,160300,257271090,13040,13040,13040,13040,0
20241031,160200,257271090,13040,13040,13040,13040,0
20241031,160100,257271090,13040,13040,13040,13040,0
20241031,160000,257271090,13040,13040,13040,13040,0
20241031,155900,257271090,13040,13040,13040,13040,0
20241031,155800,257271090,13040,13040,13040,13040,0
20241031,155700,257271090,13040,13040,13040,13040,0
20241031,155600,257271090,13040,13040,13040,13040,0
20241031,155500,257271090,13040,13040,13040,13040,0
20241031,155400,257271090,13040,13040,13040,13040,0
20241031,155300,257271090,13040,13040,13040,13040,0
20241031,155200,257271090,13040,13040,13040,13040,0
20241031,155100,257271090,13040,13040,13040,13040,0
20241031,155000,257271090,13040,13040,13040,13040,0
20241031,154900,257271090,13040,13040,13040,13040,0
20241031,154800,257271090,13040,13040,13040,13040,0
20241031,154700,257271090,13040,13040,13040,13040,0
20241031,154600,257271090,13040,13040,13040,13040,0
20241031,154500,257271090,13040,13040,13040,13040,0
20241031,154400,257271090,13040,13040,13040,13040,0
20241031,154300,257271090,13040,13040,13040,13040,0
20241031,154200,257271090,13040,13040,13040,13040,0
20241031,154100,257271090,13040,13040,13040,13040,0
20241031,154000,257271090,13040,13040,13040,13040,0
20241031,153900,257271090,13040,13040,13040,13040,0
20241031,153800,257271090,13040,13040,13040,13040,0
20241031,153700,257271090,13040,13040,13040,13040,0
20241031,153600,257271090,13040,13040,13040,13040,333
20241031,153500,257271090,13040,13040,13040,13040,0
20241031,153400,257271090,13040,13040,13040,13040,0
20241031,153300,257271090,13040,13040,13040,13040,0
20241031,153200,257271090,13040,13040,13040,13040,0
20241031,153100,257271090,13040,13040,13040,13040,0
20241031,153000,257271090,13040,13040,13040,13040,333
20241031,152900,252928770,13010,13010,13010,13010,0
20241031,152800,252928770,13010,13010,13010,13010,0
20241031,152700,252928770,13010,13010,13010,13010,0
20241031,152600,252928770,13010,13010,13010,13010,0
20241031,152500,252928770,13010,13010,13010,13010,0
20241031,152400,252928770,13010,13010,13010,13010,0
20241031,152300,252928770,13010,13010,13010,13010,0
20241031,152200,252928770,13010,13010,13010,13010,0
20241031,152100,252928770,13010,13010,13010,13010,0
20241031,152000,252928770,13010,13010,13010,13010,0
20241031,151900,252928770,13010,13010,13010,13000,533
20241031,151800,245994460,13010,13010,13010,13010,0
20241031,151700,245994460,13010,13010,13010,13010,0
20241031,151600,245994460,13010,13010,13010,13010,19
20241031,151500,245747270,13000,13020,13020,13000,473
20241031,151400,239593890,13020,13040,13040,13020,245
20241031,151300,236403910,13080,13080,13080,13080,0
20241031,151200,236403910,13080,13080,13080,13080,0
20241031,151100,236403910,13080,13040,13080,13040,8
20241031,151000,236299550,13040,13050,13050,13040,305
20241031,150900,232322290,13080,13080,13080,13080,0
20241031,150800,232322290,13080,13080,13080,13080,0
20241031,150700,232322290,13080,13080,13080,13080,1
20241031,150600,232309210,13040,13040,13040,13040,0
20241031,150500,232309210,13040,13040,13040,13040,0
20241031,150400,232309210,13040,13040,13040,13040,0
20241031,150300,232309210,13040,13040,13040,13040,0
20241031,150200,232309210,13040,13040,13040,13040,0
20241031,150100,232309210,13040,13040,13040,13040,0
20241031,150000,232309210,13040,13040,13040,13040,0
20241031,145900,232309210,13040,13040,13040,13040,0
20241031,145800,232309210,13040,13050,13050,13040,2
20241031,145700,232283120,13080,13080,13080,13080,0
20241031,145600,232283120,13080,13080,13080,13080,0
20241031,145500,232283120,13080,13080,13080,13080,0
20241031,145400,232283120,13080,13080,13080,13080,0
20241031,145300,232283120,13080,13080,13080,13080,1
20241031,145200,232270040,13050,13050,13050,13050,0
20241031,145100,232270040,13050,13050,13050,13050,0
20241031,145000,232270040,13050,13050,13050,13050,0
20241031,144900,232270040,13050,13050,13050,13050,0
20241031,144800,232270040,13050,13050,13050,13050,0
20241031,144700,232270040,13050,13050,13050,13050,0
20241031,144600,232270040,13050,13050,13050,13050,0
20241031,144500,232270040,13050,13050,13050,13050,0
20241031,144400,232270040,13050,13050,13050,13050,0
20241031,144300,232270040,13050,13050,13050,13050,0
20241031,144200,232270040,13050,13050,13050,13050,0
20241031,144100,232270040,13050,13050,13050,13050,0
20241031,144000,232270040,13050,13050,13050,13050,0
20241031,143900,232270040,13050,13050,13050,13050,1
20241031,143800,232256990,13060,13060,13060,13060,0
20241031,143700,232256990,13060,13060,13060,13060,0
20241031,143600,232256990,13060,13060,13060,13060,0
20241031,143500,232256990,13060,13060,13060,13060,5
20241031,143400,232191690,13060,13060,13060,13060,1
20241031,143300,232178630,13090,13090,13090,13090,0
20241031,143200,232178630,13090,13090,13090,13090,0
20241031,143100,232178630,13090,13090,13090,13090,0
20241031,143000,232178630,13090,13090,13090,13090,0
20241031,142900,232178630,13090,13090,13090,13090,0
20241031,142800,232178630,13090,13090,13090,13090,0
20241031,142700,232178630,13090,13090,13090,13090,0
20241031,142600,232178630,13090,13090,13090,13090,0
20241031,142500,232178630,13090,13090,13090,13090,0
20241031,142400,232178630,13090,13090,13090,13090,0
20241031,142300,232178630,13090,13090,13090,13090,0
20241031,142200,232178630,13090,13090,13090,13090,18
20241031,142100,231943010,13090,13090,13090,13090,0
20241031,142000,231943010,13090,13090,13090,13090,0
20241031,141900,231943010,13090,13090,13090,13090,0
20241031,141800,231943010,13090,13080,13090,13080,381
20241031,141700,226957720,13090,13090,13090,13090,0
20241031,141600,226957720,13090,13090,13090,13090,17
20241031,141500,226735190,13090,13090,13090,13090,0
20241031,141400,226735190,13090,13050,13090,13050,106
20241031,141300,225351530,13100,13100,13100,13100,0
20241031,141200,225351530,13100,13100,13100,13100,0
20241031,141100,225351530,13100,13100,13100,13100,1
20241031,141000,225338430,13050,13050,13050,13050,16
20241031,140900,225129630,13050,13050,13050,13050,0
20241031,140800,225129630,13050,13050,13050,13050,0
20241031,140700,225129630,13050,13050,13050,13050,200
20241031,140600,222519630,13100,13100,13100,13100,0
20241031,140500,222519630,13100,13100,13100,13100,0
20241031,140400,222519630,13100,13100,13100,13100,0
20241031,140300,222519630,13100,13100,13100,13100,1
20241031,140200,222506530,13100,13100,13100,13100,0
20241031,140100,222506530,13100,13100,13100,13100,0
20241031,140000,222506530,13100,13100,13100,13100,0
20241031,135900,222506530,13100,13100,13100,13100,8
20241031,135800,222401730,13110,13110,13110,13110,0
20241031,135700,222401730,13110,13110,13110,13110,8
20241031,135600,222296850,13040,13040,13040,13040,0
20241031,135500,222296850,13040,13040,13040,13040,0
20241031,135400,222296850,13040,13040,13040,13040,0
20241031,135300,222296850,13040,13040,13040,13040,1
20241031,135200,222283810,13030,13030,13030,13030,0
20241031,135100,222283810,13030,13030,13030,13030,0
20241031,135000,222283810,13030,13030,13030,13030,0
20241031,134900,222283810,13030,13030,13030,13030,1
20241031,134800,222270780,13110,13110,13110,13110,0
20241031,134700,222270780,13110,13110,13110,13110,0
20241031,134600,222270780,13110,13110,13110,13110,0
20241031,134500,222270780,13110,13110,13110,13110,9
20241031,134400,222152790,13110,13110,13110,13110,0
20241031,134300,222152790,13110,13110,13110,13110,0
20241031,134200,222152790,13110,13110,13110,13110,0
20241031,134100,222152790,13110,13110,13110,13110,1
20241031,134000,222139680,13110,13110,13110,13110,0
20241031,133900,222139680,13110,13110,13110,13110,0
20241031,133800,222139680,13110,13110,13110,13110,0
20241031,133700,222139680,13110,13110,13110,13110,0
20241031,133600,222139680,13110,13110,13110,13110,0
20241031,133500,222139680,13110,13110,13110,13110,11
20241031,133400,221995470,13110,13110,13110,13110,0
20241031,133300,221995470,13110,13110,13110,13110,0
20241031,133200,221995470,13110,13110,13110,13110,57
20241031,133100,221248200,13110,13110,13110,13110,1
20241031,133000,221235090,13030,13030,13030,13030,0
20241031,132900,221235090,13030,13030,13030,13030,0
20241031,132800,221235090,13030,13030,13030,13030,0
20241031,132700,221235090,13030,13030,13030,13030,7
20241031,132600,221143880,13130,13130,13130,13130,0
20241031,132500,221143880,13130,13130,13130,13130,0
20241031,132400,221143880,13130,13130,13130,13130,0
20241031,132300,221143880,13130,13130,13130,13130,0
20241031,132200,221143880,13130,13130,13130,13130,0
20241031,132100,221143880,13130,13130,13130,13130,0
20241031,132000,221143880,13130,13130,13130,13130,8
20241031,131900,221038840,13080,13080,13080,13080,700
20241031,131800,211882840,13140,13140,13140,13140,0
20241031,131700,211882840,13140,13140,13140,13140,0
20241031,131600,211882840,13140,13080,13140,13080,1342
20241031,131500,194294700,13070,13070,13070,13070,50
20241031,131400,193641200,13080,13080,13080,13080,0
20241031,131300,193641200,13080,13080,13080,13080,0
20241031,131200,193641200,13080,13080,13080,13080,0
20241031,131100,193641200,13080,13080,13080,13080,0
20241031,131000,193641200,13080,13010,13080,13010,1873
20241031,130900,169220770,13010,13000,13010,13000,283
20241031,130800,165540560,12990,12990,12990,12990,0
20241031,130700,165540560,12990,12990,12990,12990,78
20241031,130600,164527340,12990,12990,12990,12990,60
20241031,130500,163747940,12920,12930,12930,12920,80
20241031,130400,162714300,12930,13000,13000,12930,1368
20241031,130300,145008560,13000,13000,13000,13000,0
20241031,130200,145008560,13000,13000,13000,13000,9
20241031,130100,144891560,13010,13010,13010,13010,0
20241031,130000,144891560,13010,13010,13010,13010,0
20241031,125900,144891560,13010,13010,13010,13010,0
20241031,125800,144891560,13010,13010,13010,13010,0
20241031,125700,144891560,13010,13010,13010,13010,0
20241031,125600,144891560,13010,13010,13010,13010,0
20241031,125500,144891560,13010,13010,13010,13010,0
20241031,125400,144891560,13010,13010,13010,13010,0
20241031,125300,144891560,13010,13010,13010,13010,0
20241031,125200,144891560,13010,13010,13010,13010,107
20241031,125100,143499490,13010,13010,13010,13010,1514
20241031,125000,123802350,13010,13010,13010,13010,0
20241031,124900,123802350,13010,13010,13010,13010,0
20241031,124800,123802350,13010,13010,13010,13010,0
20241031,124700,123802350,13010,13010,13010,13010,0
20241031,124600,123802350,13010,13010,13010,13010,0
20241031,124500,123802350,13010,13010,13010,13010,0
20241031,124400,123802350,13010,12950,13010,12940,70
20241031,124300,122894920,12950,12950,12950,12950,0
20241031,124200,122894920,12950,12950,12950,12950,0
20241031,124100,122894920,12950,12970,12970,12950,773
20241031,124000,112884110,13010,13010,13010,13010,0
20241031,123900,112884110,13010,13010,13010,13010,1
20241031,123800,112871100,12960,12960,12960,12960,0
20241031,123700,112871100,12960,12960,12960,12960,0
20241031,123600,112871100,12960,12960,12960,12960,0
20241031,123500,112871100,12960,12960,12960,12960,0
20241031,123400,112871100,12960,12960,12960,12960,104
20241031,123300,111523260,12970,12970,12970,12970,27
20241031,123200,111173070,12990,12990,12990,12990,0
20241031,123100,111173070,12990,12990,12990,12990,0
20241031,123000,111173070,12990,12990,12990,12990,0
20241031,122900,111173070,12990,12990,12990,12990,0
20241031,122800,111173070,12990,12990,12990,12990,0
20241031,122700,111173070,12990,12990,12990,12990,0
20241031,122600,111173070,12990,12990,12990,12990,10
20241031,122500,111043170,12970,12970,12970,12970,0
20241031,122400,111043170,12970,12970,12970,12970,0
20241031,122300,111043170,12970,12970,12970,12970,0
20241031,122200,111043170,12970,12970,12970,12970,0
20241031,122100,111043170,12970,12970,12970,12970,0
20241031,122000,111043170,12970,12970,12970,12970,0
20241031,121900,111043170,12970,12970,12970,12970,0
20241031,121800,111043170,12970,12970,12970,12970,0
20241031,121700,111043170,12970,12970,12970,12970,0
20241031,121600,111043170,12970,12970,12970,12970,3
20241031,121500,111004260,12970,12970,12970,12970,0
20241031,121400,111004260,12970,12970,12970,12970,0
20241031,121300,111004260,12970,12970,12970,12970,0
20241031,121200,111004260,12970,12970,12970,12970,0
20241031,121100,111004260,12970,12970,12970,12970,0
20241031,121000,111004260,12970,12970,12970,12970,0
20241031,120900,111004260,12970,12970,12970,12970,0
20241031,120800,111004260,12970,12970,12970,12970,0
20241031,120700,111004260,12970,12970,12970,12970,0
20241031,120600,111004260,12970,12970,12970,12970,0
20241031,120500,111004260,12970,12970,12970,12970,32
20241031,120400,110589220,12970,12970,12970,12970,0
20241031,120300,110589220,12970,12990,12990,12970,1029
20241031,120200,97242510,13000,13000,13000,13000,238
20241031,120100,94148510,13010,13020,13020,13010,222
20241031,120000,91258190,13030,13030,13030,13030,0
20241031,115900,91258190,13030,13030,13030,13030,1
20241031,115800,91245160,13050,13050,13050,13050,0
20241031,115700,91245160,13050,13050,13050,13050,1
20241031,115600,91232110,13040,13040,13040,13040,0
20241031,115500,91232110,13040,13040,13040,13040,1
20241031,115400,91219070,13050,13050,13050,13050,0
20241031,115300,91219070,13050,13050,13050,13050,0
20241031,115200,91219070,13050,13050,13050,13050,0
20241031,115100,91219070,13050,13050,13050,13050,0
20241031,115000,91219070,13050,13050,13050,13050,1
20241031,114900,91206020,13060,13060,13060,13060,0
20241031,114800,91206020,13060,13060,13060,13060,0
20241031,114700,91206020,13060,13060,13060,13060,0
20241031,114600,91206020,13060,13060,13060,13060,0
20241031,114500,91206020,13060,13060,13060,13060,0
20241031,114400,91206020,13060,13060,13060,13060,2
20241031,114300,91179900,13060,13060,13060,13060,0
20241031,114200,91179900,13060,13060,13060,13060,0
20241031,114100,91179900,13060,13060,13060,13060,0
20241031,114000,91179900,13060,13060,13060,13060,37
20241031,113900,90696680,13030,13030,13030,13030,0
20241031,113800,90696680,13030,13040,13040,13030,2
20241031,113700,90670610,13050,13050,13050,13050,1
20241031,113600,90657560,13010,13010,13010,13010,8
20241031,113500,90553480,13000,13000,13000,13000,61
20241031,113400,89760480,13000,13010,13010,13000,116
20241031,113300,88251350,13010,13010,13010,13010,84
20241031,113200,87158510,13060,13060,13060,13060,1
20241031,113100,87145450,13020,13020,13020,13020,0
20241031,113000,87145450,13020,13020,13020,13020,0
20241031,112900,87145450,13020,13020,13020,13020,0
20241031,112800,87145450,13020,13020,13020,13020,0
20241031,112700,87145450,13020,13020,13020,13020,1
20241031,112600,87132430,13010,13010,13010,13010,65
20241031,112500,86286780,13070,13070,13070,13070,0
20241031,112400,86286780,13070,13070,13070,13070,0
20241031,112300,86286780,13070,13070,13070,13070,0
20241031,112200,86286780,13070,13070,13070,13070,0
20241031,112100,86286780,13070,13070,13070,13070,0
20241031,112000,86286780,13070,13070,13070,13070,0
20241031,111900,86286780,13070,13070,13070,13070,0
20241031,111800,86286780,13070,13070,13070,13070,0
20241031,111700,86286780,13070,13070,13070,13070,0
20241031,111600,86286780,13070,13070,13070,13070,30
20241031,111500,85894680,13070,13070,13070,13070,0
20241031,111400,85894680,13070,13070,13070,13070,0
20241031,111300,85894680,13070,13070,13070,13070,0
20241031,111200,85894680,13070,13070,13070,13070,0
20241031,111100,85894680,13070,13070,13070,13070,142
20241031,111000,84038740,13070,13070,13070,13070,0
20241031,110900,84038740,13070,13070,13070,13070,0
20241031,110800,84038740,13070,13070,13070,13070,160
20241031,110700,81947540,13070,13060,13070,13060,93
20241031,110600,80732160,13000,13000,13000,13000,0
20241031,110500,80732160,13000,13000,13000,13000,0
20241031,110400,80732160,13000,13000,13000,13000,0
20241031,110300,80732160,13000,13000,13000,13000,0
20241031,110200,80732160,13000,13000,13000,13000,0
20241031,110100,80732160,13000,13000,13000,13000,0
20241031,110000,80732160,13000,13000,13000,13000,0
20241031,105900,80732160,13000,13000,13000,13000,360
20241031,105800,76052160,13080,13080,13080,13080,0
20241031,105700,76052160,13080,13080,13080,13080,0
20241031,105600,76052160,13080,13080,13080,13080,0
20241031,105500,76052160,13080,13080,13080,13080,0
20241031,105400,76052160,13080,13080,13080,13080,24
20241031,105300,75738240,13080,13080,13080,13080,0
20241031,105200,75738240,13080,13080,13080,13080,0
20241031,105100,75738240,13080,13080,13080,13080,0
20241031,105000,75738240,13080,13080,13080,13080,0
20241031,104900,75738240,13080,13080,13080,13080,30
20241031,104800,75345840,13080,13080,13080,13080,42
20241031,104700,74796480,13090,13090,13090,13090,0
20241031,104600,74796480,13090,13090,13090,13090,0
20241031,104500,74796480,13090,13090,13090,13090,1
20241031,104400,74783390,13090,13090,13090,13090,50
20241031,104300,74128890,13090,13090,13090,13090,0
20241031,104200,74128890,13090,13090,13090,13090,0
20241031,104100,74128890,13090,13090,13090,13090,0
20241031,104000,74128890,13090,13090,13090,13090,10
20241031,103900,73997990,13090,13090,13090,13090,90
20241031,103800,72819890,13090,13090,13090,13090,3
20241031,103700,72780620,13090,13090,13090,13090,0
20241031,103600,72780620,13090,13090,13090,13030,4
20241031,103500,72728320,13030,13030,13030,13030,28
20241031,103400,72363480,13030,13030,13030,13030,0
20241031,103300,72363480,13030,13030,13030,13030,2
20241031,103200,72337420,13030,13030,13030,13030,0
20241031,103100,72337420,13030,13030,13030,13030,0
20241031,103000,72337420,13030,13030,13030,13030,219
20241031,102900,69483850,13030,13030,13030,13030,39
20241031,102800,68975680,13030,13030,13030,13030,1
20241031,102700,68962650,12990,12990,12990,12990,450
20241031,102600,63117150,13030,13030,13030,13030,0
20241031,102500,63117150,13030,13030,13030,13030,1
20241031,102400,63104120,13000,13000,13000,13000,0
20241031,102300,63104120,13000,13000,13000,13000,0
20241031,102200,63104120,13000,13000,13000,13000,364
20241031,102100,58372120,13010,13010,13010,13010,0
20241031,102000,58372120,13010,13010,13010,13010,3
20241031,101900,58333090,13010,13010,13010,13010,100
20241031,101800,57032090,13010,13010,13010,13010,0
20241031,101700,57032090,13010,12980,13010,12950,171
20241031,101600,54812430,13000,13000,13000,13000,67
20241031,101500,53941430,13030,13030,13030,13030,0
20241031,101400,53941430,13030,13030,13030,13030,0
20241031,101300,53941430,13030,13000,13030,13000,28
20241031,101200,53577400,13000,13000,13000,13000,50
20241031,101100,52927400,13000,13000,13000,13000,1
20241031,101000,52914400,12990,12990,12990,12990,0
20241031,100900,52914400,12990,12990,12990,12990,0
20241031,100800,52914400,12990,12990,12990,12990,0
20241031,100700,52914400,12990,12990,12990,12990,0
20241031,100600,52914400,12990,12990,12990,12990,75
20241031,100500,51940150,12980,12980,12980,12980,1
20241031,100400,51927170,12980,12980,12980,12980,0
20241031,100300,51927170,12980,12980,12980,12980,0
20241031,100200,51927170,12980,12980,12980,12980,0
20241031,100100,51927170,12980,12980,12980,12980,0
20241031,100000,51927170,12980,12980,12980,12980,0
20241031,095900,51927170,12980,12980,12980,12980,23
20241031,095800,51628630,12980,12980,12980,12980,0
20241031,095700,51628630,12980,12980,12980,12980,0
20241031,095600,51628630,12980,12980,12980,12980,0
20241031,095500,51628630,12980,12980,12980,12980,0
20241031,095400,51628630,12980,12980,12980,12980,0
20241031,095300,51628630,12980,12980,12980,12980,0
20241031,095200,51628630,12980,12980,12980,12980,0
20241031,095100,51628630,12980,12980,12980,12980,0
20241031,095000,51628630,12980,12980,12980,12980,0
20241031,094900,51628630,12980,12980,12980,12980,39
20241031,094800,51122410,12960,12960,12960,12960,0
20241031,094700,51122410,12960,12960,12960,12960,109
20241031,094600,49709770,12960,12960,12960,12960,0
20241031,094500,49709770,12960,12960,12960,12960,2
20241031,094400,49683850,12960,12960,12960,12960,0
20241031,094300,49683850,12960,12960,12960,12960,0
20241031,094200,49683850,12960,12960,12960,12960,1
20241031,094100,49670890,12960,12950,12960,12950,105
20241031,094000,48311120,12960,12950,12960,12950,82
20241031,093900,47249210,12960,12950,12960,12950,22
20241031,093800,46964300,12900,12900,12900,12900,0
20241031,093700,46964300,12900,12900,12900,12900,0
20241031,093600,46964300,12900,12900,12900,12900,0
20241031,093500,46964300,12900,12900,12900,12900,0
20241031,093400,46964300,12900,12900,12900,12900,0
20241031,093300,46964300,12900,12900,12900,12900,0
20241031,093200,46964300,12900,12900,12900,12900,4
20241031,093100,46912700,12890,12890,12890,12890,0
20241031,093000,46912700,12890,12890,12890,12890,0
20241031,092900,46912700,12890,12890,12890,12890,0
20241031,092800,46912700,12890,12890,12890,12890,0
20241031,092700,46912700,12890,12930,12930,12890,21
20241031,092600,46641960,12930,12970,12970,12930,12
20241031,092500,46486520,12970,12960,12970,12960,28
20241031,092400,46123460,12970,12970,12970,12970,0
20241031,092300,46123460,12970,12970,12970,12970,1
20241031,092200,46110490,12930,12930,12930,12930,0
20241031,092100,46110490,12930,12930,12930,12930,0
20241031,092000,46110490,12930,12930,12930,12930,27
20241031,091900,45761380,12930,12930,12930,12930,210
20241031,091800,43046080,12930,12920,12930,12920,720
20241031,091700,33741980,12870,12870,12870,12870,0
20241031,091600,33741980,12870,12870,12870,12870,0
20241031,091500,33741980,12870,12880,12910,12870,46
20241031,091400,33149550,12890,12870,12910,12870,51
20241031,091300,32491600,12900,12900,12900,12900,8
20241031,091200,32388400,12900,12900,12900,12900,1
20241031,091100,32375500,12850,12860,12860,12850,54
20241031,091000,31681160,12860,12860,12860,12860,12
20241031,090900,31526840,12850,12840,12850,12840,237
20241031,090800,28483750,12840,12900,12900,12840,1697
20241031,090700,6664680,12900,12900,12900,12900,37
20241031,090600,6187380,12900,12900,12900,12900,38
20241031,090500,5697180,12890,12900,12900,12890,82
20241031,090400,4640000,12880,12880,12880,12880,0
20241031,090300,4640000,12880,12880,12880,12880,0
20241031,090200,4640000,12880,12880,12880,12880,0
20241031,090100,4640000,12880,12880,12880,12880,0
20241031,090000,4640000,12880,12850,13170,12850,360