KissMeData/222110/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,205000,97180090,4805,4805,4805,4805,52
20241031,204900,97180090,4805,4805,4805,4805,0
20241031,204800,97180090,4805,4805,4805,4805,0
20241031,204700,97180090,4805,4805,4805,4805,0
20241031,204600,97180090,4805,4805,4805,4805,0
20241031,204500,97180090,4805,4805,4805,4805,0
20241031,204400,97180090,4805,4805,4805,4805,0
20241031,204300,97180090,4805,4805,4805,4805,0
20241031,204200,97180090,4805,4805,4805,4805,0
20241031,204100,97180090,4805,4805,4805,4805,0
20241031,204000,97180090,4805,4805,4805,4805,0
20241031,203900,97180090,4805,4805,4805,4805,0
20241031,203800,97180090,4805,4805,4805,4805,0
20241031,203700,97180090,4805,4805,4805,4805,0
20241031,203600,97180090,4805,4805,4805,4805,0
20241031,203500,97180090,4805,4805,4805,4805,0
20241031,203400,97180090,4805,4805,4805,4805,0
20241031,203300,97180090,4805,4805,4805,4805,0
20241031,203200,97180090,4805,4805,4805,4805,0
20241031,203100,97180090,4805,4805,4805,4805,0
20241031,203000,97180090,4805,4805,4805,4805,0
20241031,202900,97180090,4805,4805,4805,4805,0
20241031,202800,97180090,4805,4805,4805,4805,0
20241031,202700,97180090,4805,4805,4805,4805,0
20241031,202600,97180090,4805,4805,4805,4805,0
20241031,202500,97180090,4805,4805,4805,4805,0
20241031,202400,97180090,4805,4805,4805,4805,0
20241031,202300,97180090,4805,4805,4805,4805,0
20241031,202200,97180090,4805,4805,4805,4805,0
20241031,202100,97180090,4805,4805,4805,4805,0
20241031,202000,97180090,4805,4805,4805,4805,52
20241031,201900,97180090,4805,4805,4805,4805,0
20241031,201800,97180090,4805,4805,4805,4805,0
20241031,201700,97180090,4805,4805,4805,4805,0
20241031,201600,97180090,4805,4805,4805,4805,0
20241031,201500,97180090,4805,4805,4805,4805,0
20241031,201400,97180090,4805,4805,4805,4805,0
20241031,201300,97180090,4805,4805,4805,4805,0
20241031,201200,97180090,4805,4805,4805,4805,0
20241031,201100,97180090,4805,4805,4805,4805,0
20241031,201000,97180090,4805,4805,4805,4805,0
20241031,200900,97180090,4805,4805,4805,4805,0
20241031,200800,97180090,4805,4805,4805,4805,0
20241031,200700,97180090,4805,4805,4805,4805,0
20241031,200600,97180090,4805,4805,4805,4805,0
20241031,200500,97180090,4805,4805,4805,4805,0
20241031,200400,97180090,4805,4805,4805,4805,0
20241031,200300,97180090,4805,4805,4805,4805,0
20241031,200200,97180090,4805,4805,4805,4805,0
20241031,200100,97180090,4805,4805,4805,4805,0
20241031,200000,97180090,4805,4805,4805,4805,0
20241031,195900,97180090,4805,4805,4805,4805,0
20241031,195800,97180090,4805,4805,4805,4805,0
20241031,195700,97180090,4805,4805,4805,4805,0
20241031,195600,97180090,4805,4805,4805,4805,0
20241031,195500,97180090,4805,4805,4805,4805,0
20241031,195400,97180090,4805,4805,4805,4805,0
20241031,195300,97180090,4805,4805,4805,4805,0
20241031,195200,97180090,4805,4805,4805,4805,0
20241031,195100,97180090,4805,4805,4805,4805,0
20241031,195000,97180090,4805,4805,4805,4805,52
20241031,194900,97180090,4805,4805,4805,4805,0
20241031,194800,97180090,4805,4805,4805,4805,0
20241031,194700,97180090,4805,4805,4805,4805,0
20241031,194600,97180090,4805,4805,4805,4805,0
20241031,194500,97180090,4805,4805,4805,4805,0
20241031,194400,97180090,4805,4805,4805,4805,0
20241031,194300,97180090,4805,4805,4805,4805,0
20241031,194200,97180090,4805,4805,4805,4805,0
20241031,194100,97180090,4805,4805,4805,4805,0
20241031,194000,97180090,4805,4805,4805,4805,0
20241031,193900,97180090,4805,4805,4805,4805,0
20241031,193800,97180090,4805,4805,4805,4805,0
20241031,193700,97180090,4805,4805,4805,4805,0
20241031,193600,97180090,4805,4805,4805,4805,0
20241031,193500,97180090,4805,4805,4805,4805,0
20241031,193400,97180090,4805,4805,4805,4805,0
20241031,193300,97180090,4805,4805,4805,4805,0
20241031,193200,97180090,4805,4805,4805,4805,0
20241031,193100,97180090,4805,4805,4805,4805,0
20241031,193000,97180090,4805,4805,4805,4805,0
20241031,192900,97180090,4805,4805,4805,4805,0
20241031,192800,97180090,4805,4805,4805,4805,0
20241031,192700,97180090,4805,4805,4805,4805,0
20241031,192600,97180090,4805,4805,4805,4805,0
20241031,192500,97180090,4805,4805,4805,4805,0
20241031,192400,97180090,4805,4805,4805,4805,0
20241031,192300,97180090,4805,4805,4805,4805,0
20241031,192200,97180090,4805,4805,4805,4805,0
20241031,192100,97180090,4805,4805,4805,4805,0
20241031,192000,97180090,4805,4805,4805,4805,52
20241031,191900,97180090,4805,4805,4805,4805,0
20241031,191800,97180090,4805,4805,4805,4805,0
20241031,191700,97180090,4805,4805,4805,4805,0
20241031,191600,97180090,4805,4805,4805,4805,0
20241031,191500,97180090,4805,4805,4805,4805,0
20241031,191400,97180090,4805,4805,4805,4805,0
20241031,191300,97180090,4805,4805,4805,4805,0
20241031,191200,97180090,4805,4805,4805,4805,0
20241031,191100,97180090,4805,4805,4805,4805,0
20241031,191000,97180090,4805,4805,4805,4805,0
20241031,190900,97180090,4805,4805,4805,4805,0
20241031,190800,97180090,4805,4805,4805,4805,0
20241031,190700,97180090,4805,4805,4805,4805,0
20241031,190600,97180090,4805,4805,4805,4805,0
20241031,190500,97180090,4805,4805,4805,4805,0
20241031,190400,97180090,4805,4805,4805,4805,0
20241031,190300,97180090,4805,4805,4805,4805,0
20241031,190200,97180090,4805,4805,4805,4805,0
20241031,190100,97180090,4805,4805,4805,4805,0
20241031,190000,97180090,4805,4805,4805,4805,0
20241031,185900,97180090,4805,4805,4805,4805,0
20241031,185800,97180090,4805,4805,4805,4805,0
20241031,185700,97180090,4805,4805,4805,4805,0
20241031,185600,97180090,4805,4805,4805,4805,0
20241031,185500,97180090,4805,4805,4805,4805,0
20241031,185400,97180090,4805,4805,4805,4805,0
20241031,185300,97180090,4805,4805,4805,4805,0
20241031,185200,97180090,4805,4805,4805,4805,0
20241031,185100,97180090,4805,4805,4805,4805,0
20241031,185000,97180090,4805,4805,4805,4805,52
20241031,184900,97180090,4805,4805,4805,4805,0
20241031,184800,97180090,4805,4805,4805,4805,0
20241031,184700,97180090,4805,4805,4805,4805,0
20241031,184600,97180090,4805,4805,4805,4805,0
20241031,184500,97180090,4805,4805,4805,4805,0
20241031,184400,97180090,4805,4805,4805,4805,0
20241031,184300,97180090,4805,4805,4805,4805,0
20241031,184200,97180090,4805,4805,4805,4805,0
20241031,184100,97180090,4805,4805,4805,4805,0
20241031,184000,97180090,4805,4805,4805,4805,0
20241031,183900,97180090,4805,4805,4805,4805,0
20241031,183800,97180090,4805,4805,4805,4805,0
20241031,183700,97180090,4805,4805,4805,4805,0
20241031,183600,97180090,4805,4805,4805,4805,0
20241031,183500,97180090,4805,4805,4805,4805,0
20241031,183400,97180090,4805,4805,4805,4805,0
20241031,183300,97180090,4805,4805,4805,4805,0
20241031,183200,97180090,4805,4805,4805,4805,0
20241031,183100,97180090,4805,4805,4805,4805,0
20241031,183000,97180090,4805,4805,4805,4805,0
20241031,182900,97180090,4805,4805,4805,4805,0
20241031,182800,97180090,4805,4805,4805,4805,0
20241031,182700,97180090,4805,4805,4805,4805,0
20241031,182600,97180090,4805,4805,4805,4805,0
20241031,182500,97180090,4805,4805,4805,4805,0
20241031,182400,97180090,4805,4805,4805,4805,0
20241031,182300,97180090,4805,4805,4805,4805,0
20241031,182200,97180090,4805,4805,4805,4805,0
20241031,182100,97180090,4805,4805,4805,4805,0
20241031,182000,97180090,4805,4805,4805,4805,52
20241031,181900,97180090,4805,4805,4805,4805,0
20241031,181800,97180090,4805,4805,4805,4805,0
20241031,181700,97180090,4805,4805,4805,4805,0
20241031,181600,97180090,4805,4805,4805,4805,0
20241031,181500,97180090,4805,4805,4805,4805,0
20241031,181400,97180090,4805,4805,4805,4805,0
20241031,181300,97180090,4805,4805,4805,4805,0
20241031,181200,97180090,4805,4805,4805,4805,0
20241031,181100,97180090,4805,4805,4805,4805,0
20241031,181000,97180090,4805,4805,4805,4805,0
20241031,180900,97180090,4805,4805,4805,4805,0
20241031,180800,97180090,4805,4805,4805,4805,0
20241031,180700,97180090,4805,4805,4805,4805,0
20241031,180600,97180090,4805,4805,4805,4805,0
20241031,180500,97180090,4805,4805,4805,4805,0
20241031,180400,97180090,4805,4805,4805,4805,0
20241031,180300,97180090,4805,4805,4805,4805,0
20241031,180200,97180090,4805,4805,4805,4805,0
20241031,180100,97180090,4805,4805,4805,4805,0
20241031,180000,97180090,4805,4805,4805,4805,0
20241031,175900,97180090,4805,4805,4805,4805,0
20241031,175800,97180090,4805,4805,4805,4805,0
20241031,175700,97180090,4805,4805,4805,4805,0
20241031,175600,97180090,4805,4805,4805,4805,0
20241031,175500,97180090,4805,4805,4805,4805,0
20241031,175400,97180090,4805,4805,4805,4805,0
20241031,175300,97180090,4805,4805,4805,4805,0
20241031,175200,97180090,4805,4805,4805,4805,0
20241031,175100,97180090,4805,4805,4805,4805,0
20241031,175000,97180090,4805,4805,4805,4805,52
20241031,174900,97180090,4805,4805,4805,4805,0
20241031,174800,97180090,4805,4805,4805,4805,0
20241031,174700,97180090,4805,4805,4805,4805,0
20241031,174600,97180090,4805,4805,4805,4805,0
20241031,174500,97180090,4805,4805,4805,4805,0
20241031,174400,97180090,4805,4805,4805,4805,0
20241031,174300,97180090,4805,4805,4805,4805,0
20241031,174200,97180090,4805,4805,4805,4805,0
20241031,174100,97180090,4805,4805,4805,4805,0
20241031,174000,97180090,4805,4805,4805,4805,0
20241031,173900,97180090,4805,4805,4805,4805,0
20241031,173800,97180090,4805,4805,4805,4805,0
20241031,173700,97180090,4805,4805,4805,4805,0
20241031,173600,97180090,4805,4805,4805,4805,0
20241031,173500,97180090,4805,4805,4805,4805,0
20241031,173400,97180090,4805,4805,4805,4805,0
20241031,173300,97180090,4805,4805,4805,4805,0
20241031,173200,97180090,4805,4805,4805,4805,0
20241031,173100,97180090,4805,4805,4805,4805,0
20241031,173000,97180090,4805,4805,4805,4805,0
20241031,172900,97180090,4805,4805,4805,4805,0
20241031,172800,97180090,4805,4805,4805,4805,0
20241031,172700,97180090,4805,4805,4805,4805,0
20241031,172600,97180090,4805,4805,4805,4805,0
20241031,172500,97180090,4805,4805,4805,4805,0
20241031,172400,97180090,4805,4805,4805,4805,0
20241031,172300,97180090,4805,4805,4805,4805,0
20241031,172200,97180090,4805,4805,4805,4805,0
20241031,172100,97180090,4805,4805,4805,4805,0
20241031,172000,97180090,4805,4805,4805,4805,52
20241031,171900,97180090,4805,4805,4805,4805,0
20241031,171800,97180090,4805,4805,4805,4805,0
20241031,171700,97180090,4805,4805,4805,4805,0
20241031,171600,97180090,4805,4805,4805,4805,0
20241031,171500,97180090,4805,4805,4805,4805,0
20241031,171400,97180090,4805,4805,4805,4805,0
20241031,171300,97180090,4805,4805,4805,4805,0
20241031,171200,97180090,4805,4805,4805,4805,0
20241031,171100,97180090,4805,4805,4805,4805,0
20241031,171000,97180090,4805,4805,4805,4805,0
20241031,170900,97180090,4805,4805,4805,4805,0
20241031,170800,97180090,4805,4805,4805,4805,0
20241031,170700,97180090,4805,4805,4805,4805,0
20241031,170600,97180090,4805,4805,4805,4805,0
20241031,170500,97180090,4805,4805,4805,4805,0
20241031,170400,97180090,4805,4805,4805,4805,0
20241031,170300,97180090,4805,4805,4805,4805,0
20241031,170200,97180090,4805,4805,4805,4805,0
20241031,170100,97180090,4805,4805,4805,4805,0
20241031,170000,97180090,4805,4805,4805,4805,0
20241031,165900,97180090,4805,4805,4805,4805,0
20241031,165800,97180090,4805,4805,4805,4805,0
20241031,165700,97180090,4805,4805,4805,4805,0
20241031,165600,97180090,4805,4805,4805,4805,0
20241031,165500,97180090,4805,4805,4805,4805,0
20241031,165400,97180090,4805,4805,4805,4805,0
20241031,165300,97180090,4805,4805,4805,4805,0
20241031,165200,97180090,4805,4805,4805,4805,0
20241031,165100,97180090,4805,4805,4805,4805,0
20241031,165000,97180090,4805,4805,4805,4805,52
20241031,164900,97180090,4805,4805,4805,4805,0
20241031,164800,97180090,4805,4805,4805,4805,0
20241031,164700,97180090,4805,4805,4805,4805,0
20241031,164600,97180090,4805,4805,4805,4805,0
20241031,164500,97180090,4805,4805,4805,4805,0
20241031,164400,97180090,4805,4805,4805,4805,0
20241031,164300,97180090,4805,4805,4805,4805,0
20241031,164200,97180090,4805,4805,4805,4805,0
20241031,164100,97180090,4805,4805,4805,4805,0
20241031,164000,97180090,4805,4805,4805,4805,0
20241031,163900,97180090,4805,4805,4805,4805,0
20241031,163800,97180090,4805,4805,4805,4805,0
20241031,163700,97180090,4805,4805,4805,4805,0
20241031,163600,97180090,4805,4805,4805,4805,0
20241031,163500,97180090,4805,4805,4805,4805,0
20241031,163400,97180090,4805,4805,4805,4805,0
20241031,163300,97180090,4805,4805,4805,4805,0
20241031,163200,97180090,4805,4805,4805,4805,0
20241031,163100,97180090,4805,4805,4805,4805,0
20241031,163000,97180090,4805,4805,4805,4805,0
20241031,162900,97180090,4805,4805,4805,4805,0
20241031,162800,97180090,4805,4805,4805,4805,0
20241031,162700,97180090,4805,4805,4805,4805,0
20241031,162600,97180090,4805,4805,4805,4805,0
20241031,162500,97180090,4805,4805,4805,4805,0
20241031,162400,97180090,4805,4805,4805,4805,0
20241031,162300,97180090,4805,4805,4805,4805,0
20241031,162200,97180090,4805,4805,4805,4805,0
20241031,162100,97180090,4805,4805,4805,4805,0
20241031,162000,97180090,4805,4805,4805,4805,52
20241031,161900,97180090,4805,4805,4805,4805,0
20241031,161800,97180090,4805,4805,4805,4805,0
20241031,161700,97180090,4805,4805,4805,4805,0
20241031,161600,97180090,4805,4805,4805,4805,0
20241031,161500,97180090,4805,4805,4805,4805,0
20241031,161400,97180090,4805,4805,4805,4805,0
20241031,161300,97180090,4805,4805,4805,4805,0
20241031,161200,97180090,4805,4805,4805,4805,0
20241031,161100,97180090,4805,4805,4805,4805,0
20241031,161000,97180090,4805,4805,4805,4805,0
20241031,160900,97180090,4805,4805,4805,4805,0
20241031,160800,97180090,4805,4805,4805,4805,0
20241031,160700,97180090,4805,4805,4805,4805,0
20241031,160600,97180090,4805,4805,4805,4805,0
20241031,160500,97180090,4805,4805,4805,4805,0
20241031,160400,97180090,4805,4805,4805,4805,0
20241031,160300,97180090,4805,4805,4805,4805,0
20241031,160200,97180090,4805,4805,4805,4805,0
20241031,160100,97180090,4805,4805,4805,4805,0
20241031,160000,97180090,4805,4805,4805,4805,0
20241031,155900,97180090,4805,4805,4805,4805,0
20241031,155800,97180090,4805,4805,4805,4805,0
20241031,155700,97180090,4805,4805,4805,4805,0
20241031,155600,97180090,4805,4805,4805,4805,0
20241031,155500,97180090,4805,4805,4805,4805,0
20241031,155400,97180090,4805,4805,4805,4805,0
20241031,155300,97180090,4805,4805,4805,4805,0
20241031,155200,97180090,4805,4805,4805,4805,0
20241031,155100,97180090,4805,4805,4805,4805,0
20241031,155000,97180090,4805,4805,4805,4805,52
20241031,154900,97180090,4805,4805,4805,4805,0
20241031,154800,97180090,4805,4805,4805,4805,0
20241031,154700,97180090,4805,4805,4805,4805,0
20241031,154600,97180090,4805,4805,4805,4805,0
20241031,154500,97180090,4805,4805,4805,4805,0
20241031,154400,97180090,4805,4805,4805,4805,0
20241031,154300,97180090,4805,4805,4805,4805,0
20241031,154200,97180090,4805,4805,4805,4805,0
20241031,154100,97180090,4805,4805,4805,4805,0
20241031,154000,97180090,4805,4805,4805,4805,0
20241031,153900,97180090,4805,4805,4805,4805,0
20241031,153800,97180090,4805,4805,4805,4805,0
20241031,153700,97180090,4805,4805,4805,4805,0
20241031,153600,97180090,4805,4805,4805,4805,0
20241031,153500,97180090,4805,4805,4805,4805,0
20241031,153400,97180090,4805,4805,4805,4805,0
20241031,153300,97180090,4805,4805,4805,4805,0
20241031,153200,97180090,4805,4805,4805,4805,0
20241031,153100,97180090,4805,4805,4805,4805,0
20241031,153000,97180090,4805,4805,4805,4805,52
20241031,152900,96930230,4805,4805,4805,4805,0
20241031,152800,96930230,4805,4805,4805,4805,0
20241031,152700,96930230,4805,4805,4805,4805,0
20241031,152600,96930230,4805,4805,4805,4805,0
20241031,152500,96930230,4805,4805,4805,4805,0
20241031,152400,96930230,4805,4805,4805,4805,0
20241031,152300,96930230,4805,4805,4805,4805,0
20241031,152200,96930230,4805,4805,4805,4805,0
20241031,152100,96930230,4805,4805,4805,4805,0
20241031,152000,96930230,4805,4805,4805,4805,0
20241031,151900,96930230,4805,4805,4805,4805,1
20241031,151800,96925425,4805,4805,4805,4805,0
20241031,151700,96925425,4805,4810,4810,4805,588
20241031,151600,94099590,4810,4810,4810,4810,0
20241031,151500,94099590,4810,4810,4810,4810,24
20241031,151400,93984150,4810,4810,4810,4810,20
20241031,151300,93887950,4815,4815,4815,4815,0
20241031,151200,93887950,4815,4815,4815,4815,0
20241031,151100,93887950,4815,4815,4815,4815,1
20241031,151000,93883135,4810,4815,4815,4810,55
20241031,150900,93618460,4815,4815,4815,4815,0
20241031,150800,93618460,4815,4815,4815,4815,0
20241031,150700,93618460,4815,4815,4815,4815,0
20241031,150600,93618460,4815,4815,4815,4815,1
20241031,150500,93613645,4810,4810,4810,4810,50
20241031,150400,93373145,4810,4810,4810,4810,0
20241031,150300,93373145,4810,4810,4810,4810,0
20241031,150200,93373145,4810,4810,4810,4810,0
20241031,150100,93373145,4810,4810,4810,4810,0
20241031,150000,93373145,4810,4810,4810,4810,0
20241031,145900,93373145,4810,4810,4810,4810,0
20241031,145800,93373145,4810,4810,4810,4810,0
20241031,145700,93373145,4810,4810,4810,4810,0
20241031,145600,93373145,4810,4810,4810,4810,0
20241031,145500,93373145,4810,4810,4810,4810,0
20241031,145400,93373145,4810,4810,4810,4810,0
20241031,145300,93373145,4810,4810,4810,4810,0
20241031,145200,93373145,4810,4810,4810,4810,77
20241031,145100,93002775,4805,4805,4805,4805,0
20241031,145000,93002775,4805,4805,4805,4805,124
20241031,144900,92406955,4805,4805,4805,4805,0
20241031,144800,92406955,4805,4805,4805,4805,0
20241031,144700,92406955,4805,4805,4805,4805,0
20241031,144600,92406955,4805,4805,4805,4805,19
20241031,144500,92315660,4810,4810,4810,4810,0
20241031,144400,92315660,4810,4810,4810,4810,0
20241031,144300,92315660,4810,4810,4810,4810,0
20241031,144200,92315660,4810,4810,4810,4810,0
20241031,144100,92315660,4810,4810,4810,4810,1
20241031,144000,92310850,4805,4805,4805,4805,0
20241031,143900,92310850,4805,4805,4805,4805,0
20241031,143800,92310850,4805,4805,4805,4805,69
20241031,143700,91979305,4805,4810,4810,4805,89
20241031,143600,91551560,4805,4805,4805,4805,99
20241031,143500,91075865,4810,4810,4810,4810,66
20241031,143400,90758405,4810,4810,4810,4810,0
20241031,143300,90758405,4810,4810,4810,4810,0
20241031,143200,90758405,4810,4810,4810,4810,0
20241031,143100,90758405,4810,4810,4810,4810,0
20241031,143000,90758405,4810,4810,4810,4810,3
20241031,142900,90743975,4810,4810,4810,4810,0
20241031,142800,90743975,4810,4810,4810,4810,0
20241031,142700,90743975,4810,4810,4810,4810,745
20241031,142600,87160525,4815,4815,4815,4815,0
20241031,142500,87160525,4815,4815,4815,4815,0
20241031,142400,87160525,4815,4815,4815,4815,0
20241031,142300,87160525,4815,4815,4815,4815,0
20241031,142200,87160525,4815,4815,4815,4815,0
20241031,142100,87160525,4815,4815,4815,4815,0
20241031,142000,87160525,4815,4815,4815,4815,0
20241031,141900,87160525,4815,4815,4815,4815,0
20241031,141800,87160525,4815,4815,4815,4815,0
20241031,141700,87160525,4815,4815,4815,4815,0
20241031,141600,87160525,4815,4815,4815,4815,0
20241031,141500,87160525,4815,4815,4815,4815,0
20241031,141400,87160525,4815,4815,4815,4815,0
20241031,141300,87160525,4815,4815,4815,4815,0
20241031,141200,87160525,4815,4815,4815,4815,0
20241031,141100,87160525,4815,4815,4815,4815,0
20241031,141000,87160525,4815,4815,4815,4815,29
20241031,140900,87020890,4815,4815,4815,4815,0
20241031,140800,87020890,4815,4815,4815,4815,0
20241031,140700,87020890,4815,4820,4820,4815,38
20241031,140600,86837735,4820,4820,4820,4820,0
20241031,140500,86837735,4820,4820,4820,4820,0
20241031,140400,86837735,4820,4820,4820,4820,0
20241031,140300,86837735,4820,4820,4820,4820,0
20241031,140200,86837735,4820,4820,4820,4820,0
20241031,140100,86837735,4820,4820,4820,4820,0
20241031,140000,86837735,4820,4820,4820,4820,0
20241031,135900,86837735,4820,4820,4820,4820,0
20241031,135800,86837735,4820,4820,4820,4820,0
20241031,135700,86837735,4820,4820,4820,4820,0
20241031,135600,86837735,4820,4820,4820,4820,0
20241031,135500,86837735,4820,4820,4820,4820,0
20241031,135400,86837735,4820,4820,4820,4820,0
20241031,135300,86837735,4820,4820,4820,4820,0
20241031,135200,86837735,4820,4820,4820,4820,0
20241031,135100,86837735,4820,4820,4820,4820,0
20241031,135000,86837735,4820,4820,4820,4820,0
20241031,134900,86837735,4820,4820,4820,4820,0
20241031,134800,86837735,4820,4820,4820,4820,0
20241031,134700,86837735,4820,4820,4820,4820,0
20241031,134600,86837735,4820,4820,4820,4820,0
20241031,134500,86837735,4820,4820,4820,4820,0
20241031,134400,86837735,4820,4820,4820,4820,0
20241031,134300,86837735,4820,4820,4820,4820,0
20241031,134200,86837735,4820,4820,4820,4820,1
20241031,134100,86832915,4810,4810,4810,4810,69
20241031,134000,86501025,4810,4810,4810,4810,0
20241031,133900,86501025,4810,4810,4810,4810,0
20241031,133800,86501025,4810,4810,4810,4810,0
20241031,133700,86501025,4810,4810,4810,4810,0
20241031,133600,86501025,4810,4815,4815,4810,145
20241031,133500,85803570,4815,4815,4815,4815,0
20241031,133400,85803570,4815,4815,4815,4815,0
20241031,133300,85803570,4815,4815,4815,4815,0
20241031,133200,85803570,4815,4815,4815,4815,0
20241031,133100,85803570,4815,4815,4815,4815,0
20241031,133000,85803570,4815,4815,4815,4815,0
20241031,132900,85803570,4815,4815,4815,4815,0
20241031,132800,85803570,4815,4815,4815,4815,0
20241031,132700,85803570,4815,4815,4815,4815,2
20241031,132600,85793940,4815,4815,4815,4815,0
20241031,132500,85793940,4815,4815,4815,4815,0
20241031,132400,85793940,4815,4815,4815,4815,0
20241031,132300,85793940,4815,4815,4815,4815,0
20241031,132200,85793940,4815,4815,4815,4815,0
20241031,132100,85793940,4815,4815,4815,4815,0
20241031,132000,85793940,4815,4815,4815,4815,0
20241031,131900,85793940,4815,4815,4815,4815,0
20241031,131800,85793940,4815,4815,4815,4815,0
20241031,131700,85793940,4815,4815,4815,4815,0
20241031,131600,85793940,4815,4815,4815,4815,0
20241031,131500,85793940,4815,4815,4815,4815,0
20241031,131400,85793940,4815,4815,4815,4815,0
20241031,131300,85793940,4815,4815,4815,4815,0
20241031,131200,85793940,4815,4815,4815,4815,0
20241031,131100,85793940,4815,4815,4815,4815,1
20241031,131000,85789125,4820,4820,4820,4820,0
20241031,130900,85789125,4820,4820,4820,4820,0
20241031,130800,85789125,4820,4820,4820,4820,0
20241031,130700,85789125,4820,4820,4820,4820,0
20241031,130600,85789125,4820,4820,4820,4820,0
20241031,130500,85789125,4820,4820,4820,4820,0
20241031,130400,85789125,4820,4820,4820,4820,0
20241031,130300,85789125,4820,4820,4820,4820,0
20241031,130200,85789125,4820,4820,4820,4820,0
20241031,130100,85789125,4820,4820,4820,4820,1
20241031,130000,85784305,4820,4820,4820,4820,0
20241031,125900,85784305,4820,4820,4820,4820,0
20241031,125800,85784305,4820,4820,4820,4820,0
20241031,125700,85784305,4820,4820,4820,4820,1
20241031,125600,85779485,4810,4810,4810,4810,0
20241031,125500,85779485,4810,4810,4810,4810,200
20241031,125400,84817485,4815,4815,4815,4815,0
20241031,125300,84817485,4815,4815,4815,4815,0
20241031,125200,84817485,4815,4815,4815,4815,0
20241031,125100,84817485,4815,4815,4815,4815,270
20241031,125000,83517435,4820,4815,4820,4815,47
20241031,124900,83291125,4820,4820,4820,4820,0
20241031,124800,83291125,4820,4820,4820,4820,0
20241031,124700,83291125,4820,4820,4820,4820,7
20241031,124600,83257385,4825,4825,4825,4825,0
20241031,124500,83257385,4825,4825,4825,4825,0
20241031,124400,83257385,4825,4825,4825,4825,0
20241031,124300,83257385,4825,4825,4825,4825,0
20241031,124200,83257385,4825,4825,4825,4825,0
20241031,124100,83257385,4825,4825,4825,4825,0
20241031,124000,83257385,4825,4825,4825,4825,0
20241031,123900,83257385,4825,4825,4825,4825,0
20241031,123800,83257385,4825,4825,4825,4825,0
20241031,123700,83257385,4825,4825,4825,4825,0
20241031,123600,83257385,4825,4825,4825,4825,0
20241031,123500,83257385,4825,4825,4825,4825,0
20241031,123400,83257385,4825,4825,4825,4825,0
20241031,123300,83257385,4825,4825,4825,4825,0
20241031,123200,83257385,4825,4825,4825,4825,0
20241031,123100,83257385,4825,4825,4825,4825,0
20241031,123000,83257385,4825,4825,4825,4825,0
20241031,122900,83257385,4825,4825,4825,4825,0
20241031,122800,83257385,4825,4825,4825,4825,0
20241031,122700,83257385,4825,4825,4825,4825,0
20241031,122600,83257385,4825,4825,4825,4825,0
20241031,122500,83257385,4825,4825,4825,4825,1
20241031,122400,83252560,4825,4825,4825,4825,0
20241031,122300,83252560,4825,4825,4825,4825,0
20241031,122200,83252560,4825,4825,4825,4825,1
20241031,122100,83247735,4810,4815,4815,4810,580
20241031,122000,80457790,4825,4825,4825,4825,1
20241031,121900,80452965,4815,4815,4815,4815,0
20241031,121800,80452965,4815,4815,4815,4815,0
20241031,121700,80452965,4815,4815,4815,4815,0
20241031,121600,80452965,4815,4815,4815,4815,0
20241031,121500,80452965,4815,4815,4815,4815,0
20241031,121400,80452965,4815,4815,4815,4815,0
20241031,121300,80452965,4815,4820,4820,4815,100
20241031,121200,79971365,4825,4825,4825,4825,0
20241031,121100,79971365,4825,4825,4825,4825,0
20241031,121000,79971365,4825,4825,4825,4825,0
20241031,120900,79971365,4825,4825,4825,4825,0
20241031,120800,79971365,4825,4825,4825,4825,0
20241031,120700,79971365,4825,4825,4825,4825,0
20241031,120600,79971365,4825,4825,4825,4825,0
20241031,120500,79971365,4825,4825,4825,4825,0
20241031,120400,79971365,4825,4825,4825,4825,0
20241031,120300,79971365,4825,4825,4825,4825,0
20241031,120200,79971365,4825,4825,4825,4825,0
20241031,120100,79971365,4825,4825,4825,4825,0
20241031,120000,79971365,4825,4825,4825,4825,0
20241031,115900,79971365,4825,4825,4825,4825,0
20241031,115800,79971365,4825,4825,4825,4825,0
20241031,115700,79971365,4825,4825,4825,4825,0
20241031,115600,79971365,4825,4825,4825,4825,0
20241031,115500,79971365,4825,4825,4825,4825,100
20241031,115400,79488865,4825,4825,4825,4825,0
20241031,115300,79488865,4825,4825,4825,4825,0
20241031,115200,79488865,4825,4825,4825,4825,0
20241031,115100,79488865,4825,4825,4825,4825,0
20241031,115000,79488865,4825,4825,4825,4825,1
20241031,114900,79484040,4815,4815,4815,4815,0
20241031,114800,79484040,4815,4815,4815,4815,2
20241031,114700,79474410,4825,4825,4825,4825,0
20241031,114600,79474410,4825,4825,4825,4825,0
20241031,114500,79474410,4825,4825,4825,4825,0
20241031,114400,79474410,4825,4825,4825,4825,0
20241031,114300,79474410,4825,4825,4825,4825,0
20241031,114200,79474410,4825,4825,4825,4825,0
20241031,114100,79474410,4825,4825,4825,4825,1
20241031,114000,79469585,4815,4825,4825,4815,1500
20241031,113900,72242120,4830,4830,4830,4830,1
20241031,113800,72237290,4825,4825,4825,4825,0
20241031,113700,72237290,4825,4825,4825,4825,0
20241031,113600,72237290,4825,4825,4825,4825,0
20241031,113500,72237290,4825,4825,4825,4825,0
20241031,113400,72237290,4825,4825,4825,4825,0
20241031,113300,72237290,4825,4825,4825,4825,1
20241031,113200,72232465,4830,4830,4830,4830,0
20241031,113100,72232465,4830,4830,4830,4830,0
20241031,113000,72232465,4830,4830,4830,4830,0
20241031,112900,72232465,4830,4830,4830,4830,0
20241031,112800,72232465,4830,4830,4830,4830,0
20241031,112700,72232465,4830,4830,4830,4830,0
20241031,112600,72232465,4830,4830,4830,4830,1
20241031,112500,72227635,4830,4830,4830,4830,3
20241031,112400,72213145,4830,4830,4830,4830,0
20241031,112300,72213145,4830,4830,4830,4830,1
20241031,112200,72208315,4815,4815,4815,4815,1
20241031,112100,72203500,4810,4810,4810,4810,0
20241031,112000,72203500,4810,4810,4810,4810,0
20241031,111900,72203500,4810,4810,4810,4810,1
20241031,111800,72198690,4830,4830,4830,4830,0
20241031,111700,72198690,4830,4830,4830,4830,0
20241031,111600,72198690,4830,4830,4830,4830,0
20241031,111500,72198690,4830,4830,4830,4830,1
20241031,111400,72193860,4830,4830,4830,4830,0
20241031,111300,72193860,4830,4830,4830,4830,1
20241031,111200,72189030,4810,4810,4810,4810,0
20241031,111100,72189030,4810,4805,4810,4805,237
20241031,111000,71049110,4810,4810,4810,4810,0
20241031,110900,71049110,4810,4810,4810,4810,1
20241031,110800,71044300,4800,4800,4800,4800,0
20241031,110700,71044300,4800,4800,4800,4800,0
20241031,110600,71044300,4800,4800,4800,4800,126
20241031,110500,70439500,4810,4815,4815,4810,259
20241031,110400,69193590,4820,4820,4820,4820,0
20241031,110300,69193590,4820,4820,4820,4820,0
20241031,110200,69193590,4820,4820,4820,4820,0
20241031,110100,69193590,4820,4820,4820,4820,601
20241031,110000,66296770,4820,4820,4820,4820,0
20241031,105900,66296770,4820,4820,4820,4820,0
20241031,105800,66296770,4820,4830,4830,4820,75
20241031,105700,65934770,4830,4830,4830,4830,0
20241031,105600,65934770,4830,4830,4830,4830,0
20241031,105500,65934770,4830,4830,4830,4830,0
20241031,105400,65934770,4830,4830,4830,4830,0
20241031,105300,65934770,4830,4830,4830,4830,0
20241031,105200,65934770,4830,4830,4830,4830,0
20241031,105100,65934770,4830,4830,4830,4830,0
20241031,105000,65934770,4830,4830,4830,4830,0
20241031,104900,65934770,4830,4830,4830,4830,0
20241031,104800,65934770,4830,4830,4830,4830,1
20241031,104700,65929940,4830,4830,4830,4830,0
20241031,104600,65929940,4830,4830,4830,4830,0
20241031,104500,65929940,4830,4830,4830,4830,13
20241031,104400,65867150,4830,4830,4830,4830,30
20241031,104300,65722250,4830,4830,4830,4830,0
20241031,104200,65722250,4830,4830,4830,4830,0
20241031,104100,65722250,4830,4830,4830,4830,0
20241031,104000,65722250,4830,4830,4830,4830,1
20241031,103900,65717420,4820,4820,4820,4820,0
20241031,103800,65717420,4820,4825,4825,4820,582
20241031,103700,62910580,4830,4830,4830,4830,0
20241031,103600,62910580,4830,4830,4830,4830,0
20241031,103500,62910580,4830,4830,4830,4830,0
20241031,103400,62910580,4830,4830,4830,4830,0
20241031,103300,62910580,4830,4830,4830,4830,0
20241031,103200,62910580,4830,4835,4835,4830,2
20241031,103100,62900915,4830,4830,4830,4830,424
20241031,103000,60852995,4830,4845,4845,4830,1505
20241031,102900,53567620,4845,4845,4845,4845,490
20241031,102800,51193570,4855,4855,4855,4855,0
20241031,102700,51193570,4855,4855,4855,4855,0
20241031,102600,51193570,4855,4855,4855,4855,0
20241031,102500,51193570,4855,4855,4855,4855,1
20241031,102400,51188715,4850,4850,4850,4850,0
20241031,102300,51188715,4850,4850,4850,4850,0
20241031,102200,51188715,4850,4850,4850,4850,240
20241031,102100,50024715,4850,4855,4855,4850,2425
20241031,102000,38260760,4855,4865,4865,4855,1666
20241031,101900,30159005,4890,4890,4890,4890,0
20241031,101800,30159005,4890,4890,4890,4890,0
20241031,101700,30159005,4890,4890,4890,4890,1
20241031,101600,30154115,4865,4865,4865,4865,160
20241031,101500,29375715,4890,4890,4890,4890,0
20241031,101400,29375715,4890,4890,4890,4890,0
20241031,101300,29375715,4890,4890,4890,4890,0
20241031,101200,29375715,4890,4890,4890,4890,0
20241031,101100,29375715,4890,4875,4890,4875,370
20241031,101000,27571950,4890,4890,4890,4890,0
20241031,100900,27571950,4890,4890,4890,4890,0
20241031,100800,27571950,4890,4885,4890,4885,301
20241031,100700,26101560,4890,4890,4890,4890,0
20241031,100600,26101560,4890,4890,4890,4890,0
20241031,100500,26101560,4890,4890,4890,4890,0
20241031,100400,26101560,4890,4890,4890,4890,0
20241031,100300,26101560,4890,4890,4890,4890,0
20241031,100200,26101560,4890,4890,4890,4890,0
20241031,100100,26101560,4890,4890,4890,4890,0
20241031,100000,26101560,4890,4875,4890,4875,11
20241031,095900,26047920,4890,4890,4890,4890,0
20241031,095800,26047920,4890,4875,4890,4875,63
20241031,095700,25740780,4865,4865,4865,4865,0
20241031,095600,25740780,4865,4865,4865,4865,0
20241031,095500,25740780,4865,4865,4865,4865,0
20241031,095400,25740780,4865,4865,4865,4865,208
20241031,095300,24728860,4875,4875,4875,4875,0
20241031,095200,24728860,4875,4875,4875,4875,100
20241031,095100,24241360,4875,4875,4875,4875,0
20241031,095000,24241360,4875,4875,4875,4875,5
20241031,094900,24216985,4875,4875,4875,4875,34
20241031,094800,24051235,4875,4890,4890,4875,1213
20241031,094700,18132000,4890,4890,4890,4890,167
20241031,094600,17315370,4890,4900,4900,4885,324
20241031,094500,15731215,4905,4905,4905,4905,1
20241031,094400,15726310,4900,4900,4900,4900,0
20241031,094300,15726310,4900,4890,4900,4890,442
20241031,094200,13562950,4915,4915,4915,4915,0
20241031,094100,13562950,4915,4870,4915,4870,42
20241031,094000,13358365,4915,4915,4915,4915,1
20241031,093900,13353450,4915,4915,4915,4915,0
20241031,093800,13353450,4915,4915,4915,4915,0
20241031,093700,13353450,4915,4880,4915,4870,715
20241031,093600,9864940,4880,4880,4880,4880,300
20241031,093500,8400940,4880,4865,4880,4865,66
20241031,093400,8079835,4865,4865,4865,4865,63
20241031,093300,7773340,4880,4880,4880,4880,0
20241031,093200,7773340,4880,4880,4880,4880,2
20241031,093100,7763580,4880,4880,4880,4880,0
20241031,093000,7763580,4880,4880,4880,4880,0
20241031,092900,7763580,4880,4880,4880,4880,0
20241031,092800,7763580,4880,4880,4880,4880,0
20241031,092700,7763580,4880,4880,4880,4880,100
20241031,092600,7275580,4880,4880,4880,4880,0
20241031,092500,7275580,4880,4880,4880,4880,0
20241031,092400,7275580,4880,4880,4880,4880,0
20241031,092300,7275580,4880,4880,4880,4880,0
20241031,092200,7275580,4880,4880,4880,4880,16
20241031,092100,7197500,4865,4870,4880,4855,369
20241031,092000,5403820,4880,4880,4880,4880,0
20241031,091900,5403820,4880,4880,4880,4880,7
20241031,091800,5369660,4880,4880,4880,4880,0
20241031,091700,5369660,4880,4880,4880,4880,0
20241031,091600,5369660,4880,4880,4880,4880,0
20241031,091500,5369660,4880,4880,4880,4880,0
20241031,091400,5369660,4880,4880,4880,4880,100
20241031,091300,4881660,4905,4905,4905,4905,0
20241031,091200,4881660,4905,4880,4905,4880,215
20241031,091100,3832435,4905,4905,4905,4905,1
20241031,091000,3827530,4880,4880,4905,4880,416
20241031,090900,1797400,4905,4870,4905,4870,3
20241031,090800,1782745,4905,4905,4905,4905,0
20241031,090700,1782745,4905,4900,4905,4900,70
20241031,090600,1439740,4900,4900,4900,4900,0
20241031,090500,1439740,4900,4900,4900,4900,0
20241031,090400,1439740,4900,4900,4900,4900,0
20241031,090300,1439740,4900,4900,4900,4875,291
20241031,090200,19690,4930,4930,4930,4930,0
20241031,090100,19690,4930,4930,4930,4930,0
20241031,090000,19690,4930,4920,4930,4920,4